KissMeData/123860/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	200000	1152249000	24200	24200	24200	24200	1634
3	20230717	195900	1152249000	24200	24200	24200	24200	0
4	20230717	195800	1152249000	24200	24200	24200	24200	0
5	20230717	195700	1152249000	24200	24200	24200	24200	0
6	20230717	195600	1152249000	24200	24200	24200	24200	0
7	20230717	195500	1152249000	24200	24200	24200	24200	0
8	20230717	195400	1152249000	24200	24200	24200	24200	0
9	20230717	195300	1152249000	24200	24200	24200	24200	0
10	20230717	195200	1152249000	24200	24200	24200	24200	0
11	20230717	195100	1152249000	24200	24200	24200	24200	0
12	20230717	195000	1152249000	24200	24200	24200	24200	0
13	20230717	194900	1152249000	24200	24200	24200	24200	0
14	20230717	194800	1152249000	24200	24200	24200	24200	0
15	20230717	194700	1152249000	24200	24200	24200	24200	0
16	20230717	194600	1152249000	24200	24200	24200	24200	0
17	20230717	194500	1152249000	24200	24200	24200	24200	0
18	20230717	194400	1152249000	24200	24200	24200	24200	0
19	20230717	194300	1152249000	24200	24200	24200	24200	0
20	20230717	194200	1152249000	24200	24200	24200	24200	0
21	20230717	194100	1152249000	24200	24200	24200	24200	0
22	20230717	194000	1152249000	24200	24200	24200	24200	0
23	20230717	193900	1152249000	24200	24200	24200	24200	0
24	20230717	193800	1152249000	24200	24200	24200	24200	0
25	20230717	193700	1152249000	24200	24200	24200	24200	0
26	20230717	193600	1152249000	24200	24200	24200	24200	0
27	20230717	193500	1152249000	24200	24200	24200	24200	0
28	20230717	193400	1152249000	24200	24200	24200	24200	0
29	20230717	193300	1152249000	24200	24200	24200	24200	0
30	20230717	193200	1152249000	24200	24200	24200	24200	0
31	20230717	193100	1152249000	24200	24200	24200	24200	0
32	20230717	193000	1152249000	24200	24200	24200	24200	1634
33	20230717	192900	1152249000	24200	24200	24200	24200	0
34	20230717	192800	1152249000	24200	24200	24200	24200	0
35	20230717	192700	1152249000	24200	24200	24200	24200	0
36	20230717	192600	1152249000	24200	24200	24200	24200	0
37	20230717	192500	1152249000	24200	24200	24200	24200	0
38	20230717	192400	1152249000	24200	24200	24200	24200	0
39	20230717	192300	1152249000	24200	24200	24200	24200	0
40	20230717	192200	1152249000	24200	24200	24200	24200	0
41	20230717	192100	1152249000	24200	24200	24200	24200	0
42	20230717	192000	1152249000	24200	24200	24200	24200	0
43	20230717	191900	1152249000	24200	24200	24200	24200	0
44	20230717	191800	1152249000	24200	24200	24200	24200	0
45	20230717	191700	1152249000	24200	24200	24200	24200	0
46	20230717	191600	1152249000	24200	24200	24200	24200	0
47	20230717	191500	1152249000	24200	24200	24200	24200	0
48	20230717	191400	1152249000	24200	24200	24200	24200	0
49	20230717	191300	1152249000	24200	24200	24200	24200	0
50	20230717	191200	1152249000	24200	24200	24200	24200	0
51	20230717	191100	1152249000	24200	24200	24200	24200	0
52	20230717	191000	1152249000	24200	24200	24200	24200	0
53	20230717	190900	1152249000	24200	24200	24200	24200	0
54	20230717	190800	1152249000	24200	24200	24200	24200	0
55	20230717	190700	1152249000	24200	24200	24200	24200	0
56	20230717	190600	1152249000	24200	24200	24200	24200	0
57	20230717	190500	1152249000	24200	24200	24200	24200	0
58	20230717	190400	1152249000	24200	24200	24200	24200	0
59	20230717	190300	1152249000	24200	24200	24200	24200	0
60	20230717	190200	1152249000	24200	24200	24200	24200	0
61	20230717	190100	1152249000	24200	24200	24200	24200	0
62	20230717	190000	1152249000	24200	24200	24200	24200	1634
63	20230717	185900	1152249000	24200	24200	24200	24200	0
64	20230717	185800	1152249000	24200	24200	24200	24200	0
65	20230717	185700	1152249000	24200	24200	24200	24200	0
66	20230717	185600	1152249000	24200	24200	24200	24200	0
67	20230717	185500	1152249000	24200	24200	24200	24200	0
68	20230717	185400	1152249000	24200	24200	24200	24200	0
69	20230717	185300	1152249000	24200	24200	24200	24200	0
70	20230717	185200	1152249000	24200	24200	24200	24200	0
71	20230717	185100	1152249000	24200	24200	24200	24200	0
72	20230717	185000	1152249000	24200	24200	24200	24200	0
73	20230717	184900	1152249000	24200	24200	24200	24200	0
74	20230717	184800	1152249000	24200	24200	24200	24200	0
75	20230717	184700	1152249000	24200	24200	24200	24200	0
76	20230717	184600	1152249000	24200	24200	24200	24200	0
77	20230717	184500	1152249000	24200	24200	24200	24200	0
78	20230717	184400	1152249000	24200	24200	24200	24200	0
79	20230717	184300	1152249000	24200	24200	24200	24200	0
80	20230717	184200	1152249000	24200	24200	24200	24200	0
81	20230717	184100	1152249000	24200	24200	24200	24200	0
82	20230717	184000	1152249000	24200	24200	24200	24200	0
83	20230717	183900	1152249000	24200	24200	24200	24200	0
84	20230717	183800	1152249000	24200	24200	24200	24200	0
85	20230717	183700	1152249000	24200	24200	24200	24200	0
86	20230717	183600	1152249000	24200	24200	24200	24200	0
87	20230717	183500	1152249000	24200	24200	24200	24200	0
88	20230717	183400	1152249000	24200	24200	24200	24200	0
89	20230717	183300	1152249000	24200	24200	24200	24200	0
90	20230717	183200	1152249000	24200	24200	24200	24200	0
91	20230717	183100	1152249000	24200	24200	24200	24200	0
92	20230717	183000	1152249000	24200	24200	24200	24200	1634
93	20230717	182900	1152249000	24200	24200	24200	24200	0
94	20230717	182800	1152249000	24200	24200	24200	24200	0
95	20230717	182700	1152249000	24200	24200	24200	24200	0
96	20230717	182600	1152249000	24200	24200	24200	24200	0
97	20230717	182500	1152249000	24200	24200	24200	24200	0
98	20230717	182400	1152249000	24200	24200	24200	24200	0
99	20230717	182300	1152249000	24200	24200	24200	24200	0
100	20230717	182200	1152249000	24200	24200	24200	24200	0
101	20230717	182100	1152249000	24200	24200	24200	24200	0
102	20230717	182000	1152249000	24200	24200	24200	24200	0
103	20230717	181900	1152249000	24200	24200	24200	24200	0
104	20230717	181800	1152249000	24200	24200	24200	24200	0
105	20230717	181700	1152249000	24200	24200	24200	24200	0
106	20230717	181600	1152249000	24200	24200	24200	24200	0
107	20230717	181500	1152249000	24200	24200	24200	24200	0
108	20230717	181400	1152249000	24200	24200	24200	24200	0
109	20230717	181300	1152249000	24200	24200	24200	24200	0
110	20230717	181200	1152249000	24200	24200	24200	24200	0
111	20230717	181100	1152249000	24200	24200	24200	24200	0
112	20230717	181000	1152249000	24200	24200	24200	24200	0
113	20230717	180900	1152249000	24200	24200	24200	24200	0
114	20230717	180800	1152249000	24200	24200	24200	24200	0
115	20230717	180700	1152249000	24200	24200	24200	24200	0
116	20230717	180600	1152249000	24200	24200	24200	24200	0
117	20230717	180500	1152249000	24200	24200	24200	24200	0
118	20230717	180400	1152249000	24200	24200	24200	24200	0
119	20230717	180300	1152249000	24200	24200	24200	24200	0
120	20230717	180200	1152249000	24200	24200	24200	24200	0
121	20230717	180100	1152249000	24200	24200	24200	24200	0
122	20230717	180000	1152249000	24200	24200	24200	24200	1634
123	20230717	175900	1152249000	24200	24200	24200	24200	0
124	20230717	175800	1152249000	24200	24200	24200	24200	0
125	20230717	175700	1152249000	24200	24200	24200	24200	0
126	20230717	175600	1152249000	24200	24200	24200	24200	0
127	20230717	175500	1152249000	24200	24200	24200	24200	0
128	20230717	175400	1152249000	24200	24200	24200	24200	0
129	20230717	175300	1152249000	24200	24200	24200	24200	0
130	20230717	175200	1152249000	24200	24200	24200	24200	0
131	20230717	175100	1152249000	24200	24200	24200	24200	0
132	20230717	175000	1152249000	24200	24200	24200	24200	0
133	20230717	174900	1152249000	24200	24200	24200	24200	0
134	20230717	174800	1152249000	24200	24200	24200	24200	0
135	20230717	174700	1152249000	24200	24200	24200	24200	0
136	20230717	174600	1152249000	24200	24200	24200	24200	0
137	20230717	174500	1152249000	24200	24200	24200	24200	0
138	20230717	174400	1152249000	24200	24200	24200	24200	0
139	20230717	174300	1152249000	24200	24200	24200	24200	0
140	20230717	174200	1152249000	24200	24200	24200	24200	0
141	20230717	174100	1152249000	24200	24200	24200	24200	0
142	20230717	174000	1152249000	24200	24200	24200	24200	0
143	20230717	173900	1152249000	24200	24200	24200	24200	0
144	20230717	173800	1152249000	24200	24200	24200	24200	0
145	20230717	173700	1152249000	24200	24200	24200	24200	0
146	20230717	173600	1152249000	24200	24200	24200	24200	0
147	20230717	173500	1152249000	24200	24200	24200	24200	0
148	20230717	173400	1152249000	24200	24200	24200	24200	0
149	20230717	173300	1152249000	24200	24200	24200	24200	0
150	20230717	173200	1152249000	24200	24200	24200	24200	0
151	20230717	173100	1152249000	24200	24200	24200	24200	0
152	20230717	173000	1152249000	24200	24200	24200	24200	1634
153	20230717	172900	1152249000	24200	24200	24200	24200	0
154	20230717	172800	1152249000	24200	24200	24200	24200	0
155	20230717	172700	1152249000	24200	24200	24200	24200	0
156	20230717	172600	1152249000	24200	24200	24200	24200	0
157	20230717	172500	1152249000	24200	24200	24200	24200	0
158	20230717	172400	1152249000	24200	24200	24200	24200	0
159	20230717	172300	1152249000	24200	24200	24200	24200	0
160	20230717	172200	1152249000	24200	24200	24200	24200	0
161	20230717	172100	1152249000	24200	24200	24200	24200	0
162	20230717	172000	1152249000	24200	24200	24200	24200	0
163	20230717	171900	1152249000	24200	24200	24200	24200	0
164	20230717	171800	1152249000	24200	24200	24200	24200	0
165	20230717	171700	1152249000	24200	24200	24200	24200	0
166	20230717	171600	1152249000	24200	24200	24200	24200	0
167	20230717	171500	1152249000	24200	24200	24200	24200	0
168	20230717	171400	1152249000	24200	24200	24200	24200	0
169	20230717	171300	1152249000	24200	24200	24200	24200	0
170	20230717	171200	1152249000	24200	24200	24200	24200	0
171	20230717	171100	1152249000	24200	24200	24200	24200	0
172	20230717	171000	1152249000	24200	24200	24200	24200	0
173	20230717	170900	1152249000	24200	24200	24200	24200	0
174	20230717	170800	1152249000	24200	24200	24200	24200	0
175	20230717	170700	1152249000	24200	24200	24200	24200	0
176	20230717	170600	1152249000	24200	24200	24200	24200	0
177	20230717	170500	1152249000	24200	24200	24200	24200	0
178	20230717	170400	1152249000	24200	24200	24200	24200	0
179	20230717	170300	1152249000	24200	24200	24200	24200	0
180	20230717	170200	1152249000	24200	24200	24200	24200	0
181	20230717	170100	1152249000	24200	24200	24200	24200	0
182	20230717	170000	1152249000	24200	24200	24200	24200	1634
183	20230717	165900	1152249000	24200	24200	24200	24200	0
184	20230717	165800	1152249000	24200	24200	24200	24200	0
185	20230717	165700	1152249000	24200	24200	24200	24200	0
186	20230717	165600	1152249000	24200	24200	24200	24200	0
187	20230717	165500	1152249000	24200	24200	24200	24200	0
188	20230717	165400	1152249000	24200	24200	24200	24200	0
189	20230717	165300	1152249000	24200	24200	24200	24200	0
190	20230717	165200	1152249000	24200	24200	24200	24200	0
191	20230717	165100	1152249000	24200	24200	24200	24200	0
192	20230717	165000	1152249000	24200	24200	24200	24200	0
193	20230717	164900	1152249000	24200	24200	24200	24200	0
194	20230717	164800	1152249000	24200	24200	24200	24200	0
195	20230717	164700	1152249000	24200	24200	24200	24200	0
196	20230717	164600	1152249000	24200	24200	24200	24200	0
197	20230717	164500	1152249000	24200	24200	24200	24200	0
198	20230717	164400	1152249000	24200	24200	24200	24200	0
199	20230717	164300	1152249000	24200	24200	24200	24200	0
200	20230717	164200	1152249000	24200	24200	24200	24200	0
201	20230717	164100	1152249000	24200	24200	24200	24200	0
202	20230717	164000	1152249000	24200	24200	24200	24200	0
203	20230717	163900	1152249000	24200	24200	24200	24200	0
204	20230717	163800	1152249000	24200	24200	24200	24200	0
205	20230717	163700	1152249000	24200	24200	24200	24200	0
206	20230717	163600	1152249000	24200	24200	24200	24200	0
207	20230717	163500	1152249000	24200	24200	24200	24200	0
208	20230717	163400	1152249000	24200	24200	24200	24200	0
209	20230717	163300	1152249000	24200	24200	24200	24200	0
210	20230717	163200	1152249000	24200	24200	24200	24200	0
211	20230717	163100	1152249000	24200	24200	24200	24200	0
212	20230717	163000	1152249000	24200	24200	24200	24200	1634
213	20230717	162900	1152249000	24200	24200	24200	24200	0
214	20230717	162800	1152249000	24200	24200	24200	24200	0
215	20230717	162700	1152249000	24200	24200	24200	24200	0
216	20230717	162600	1152249000	24200	24200	24200	24200	0
217	20230717	162500	1152249000	24200	24200	24200	24200	0
218	20230717	162400	1152249000	24200	24200	24200	24200	0
219	20230717	162300	1152249000	24200	24200	24200	24200	0
220	20230717	162200	1152249000	24200	24200	24200	24200	0
221	20230717	162100	1152249000	24200	24200	24200	24200	0
222	20230717	162000	1152249000	24200	24200	24200	24200	0
223	20230717	161900	1152249000	24200	24200	24200	24200	0
224	20230717	161800	1152249000	24200	24200	24200	24200	0
225	20230717	161700	1152249000	24200	24200	24200	24200	0
226	20230717	161600	1152249000	24200	24200	24200	24200	0
227	20230717	161500	1152249000	24200	24200	24200	24200	0
228	20230717	161400	1152249000	24200	24200	24200	24200	0
229	20230717	161300	1152249000	24200	24200	24200	24200	0
230	20230717	161200	1152249000	24200	24200	24200	24200	0
231	20230717	161100	1152249000	24200	24200	24200	24200	0
232	20230717	161000	1152249000	24200	24200	24200	24200	0
233	20230717	160900	1152249000	24200	24200	24200	24200	0
234	20230717	160800	1152249000	24200	24200	24200	24200	0
235	20230717	160700	1152249000	24200	24200	24200	24200	0
236	20230717	160600	1152249000	24200	24200	24200	24200	0
237	20230717	160500	1152249000	24200	24200	24200	24200	0
238	20230717	160400	1152249000	24200	24200	24200	24200	0
239	20230717	160300	1152249000	24200	24200	24200	24200	0
240	20230717	160200	1152249000	24200	24200	24200	24200	0
241	20230717	160100	1152249000	24200	24200	24200	24200	0
242	20230717	160000	1152249000	24200	24200	24200	24200	1634
243	20230717	155900	1152249000	24200	24200	24200	24200	0
244	20230717	155800	1152249000	24200	24200	24200	24200	0
245	20230717	155700	1152249000	24200	24200	24200	24200	0
246	20230717	155600	1152249000	24200	24200	24200	24200	0
247	20230717	155500	1152249000	24200	24200	24200	24200	0
248	20230717	155400	1152249000	24200	24200	24200	24200	0
249	20230717	155300	1152249000	24200	24200	24200	24200	0
250	20230717	155200	1152249000	24200	24200	24200	24200	0
251	20230717	155100	1152249000	24200	24200	24200	24200	0
252	20230717	155000	1152249000	24200	24200	24200	24200	0
253	20230717	154900	1152249000	24200	24200	24200	24200	0
254	20230717	154800	1152249000	24200	24200	24200	24200	0
255	20230717	154700	1152249000	24200	24200	24200	24200	0
256	20230717	154600	1152249000	24200	24200	24200	24200	0
257	20230717	154500	1152249000	24200	24200	24200	24200	0
258	20230717	154400	1152249000	24200	24200	24200	24200	0
259	20230717	154300	1152249000	24200	24200	24200	24200	0
260	20230717	154200	1152249000	24200	24200	24200	24200	0
261	20230717	154100	1152249000	24200	24200	24200	24200	0
262	20230717	154000	1152249000	24200	24200	24200	24200	0
263	20230717	153900	1152249000	24200	24200	24200	24200	0
264	20230717	153800	1152249000	24200	24200	24200	24200	0
265	20230717	153700	1152249000	24200	24200	24200	24200	0
266	20230717	153600	1152249000	24200	24200	24200	24200	0
267	20230717	153500	1152249000	24200	24200	24200	24200	0
268	20230717	153400	1152249000	24200	24200	24200	24200	0
269	20230717	153300	1152249000	24200	24200	24200	24200	0
270	20230717	153200	1152249000	24200	24200	24200	24200	0
271	20230717	153100	1152249000	24200	24200	24200	24200	0
272	20230717	153000	1152249000	24200	24200	24200	24200	3268
273	20230717	152900	1112706200	24150	24150	24150	24150	0
274	20230717	152800	1112706200	24150	24150	24150	24150	0
275	20230717	152700	1112706200	24150	24150	24150	24150	0
276	20230717	152600	1112706200	24150	24150	24150	24150	0
277	20230717	152500	1112706200	24150	24150	24150	24150	0
278	20230717	152400	1112706200	24150	24150	24150	24150	0
279	20230717	152300	1112706200	24150	24150	24150	24150	0
280	20230717	152200	1112706200	24150	24150	24150	24150	0
281	20230717	152100	1112706200	24150	24150	24150	24150	0
282	20230717	152000	1112706200	24150	24150	24150	24150	0
283	20230717	151900	1112706200	24150	24150	24150	24050	706
284	20230717	151800	1095716500	24100	24150	24150	24100	858
285	20230717	151700	1075027850	24150	24150	24200	24150	65
286	20230717	151600	1073457950	24150	24150	24150	24150	235
287	20230717	151500	1067782700	24150	24150	24150	24150	100
288	20230717	151400	1065367700	24150	24150	24150	24150	116
289	20230717	151300	1062566300	24150	24150	24200	24150	216
290	20230717	151200	1057349850	24150	24150	24150	24150	327
291	20230717	151100	1049452800	24150	24150	24150	24150	35
292	20230717	151000	1048607550	24150	24100	24150	24100	72
293	20230717	150900	1046872300	24200	24200	24200	24200	0
294	20230717	150800	1046872300	24200	24200	24200	24200	0
295	20230717	150700	1046872300	24200	24200	24200	24200	0
296	20230717	150600	1046872300	24200	24200	24200	24200	0
297	20230717	150500	1046872300	24200	24200	24200	24200	0
298	20230717	150400	1046872300	24200	24200	24200	24200	0
299	20230717	150300	1046872300	24200	24100	24200	24100	201
300	20230717	150200	1042028100	24100	24100	24100	24100	70
301	20230717	150100	1040341100	24150	24150	24150	24150	0
302	20230717	150000	1040341100	24150	24150	24150	24150	0
303	20230717	145900	1040341100	24150	24150	24150	24150	617
304	20230717	145800	1025440550	24200	24200	24200	24200	1
305	20230717	145700	1025416350	24200	24200	24200	24200	0
306	20230717	145600	1025416350	24200	24150	24200	24150	2
307	20230717	145500	1025368000	24150	24200	24200	24150	2
308	20230717	145400	1025319650	24150	24150	24150	24150	50
309	20230717	145300	1024112150	24150	24150	24150	24150	0
310	20230717	145200	1024112150	24150	24150	24150	24150	0
311	20230717	145100	1024112150	24150	24150	24150	24150	8
312	20230717	145000	1023918950	24150	24150	24150	24150	7
313	20230717	144900	1023749900	24150	24150	24150	24150	207
314	20230717	144800	1018750850	24200	24200	24200	24200	1
315	20230717	144700	1018726650	24150	24150	24150	24150	0
316	20230717	144600	1018726650	24150	24150	24150	24150	7
317	20230717	144500	1018557600	24150	24150	24150	24150	8
318	20230717	144400	1018364400	24150	24200	24200	24150	194
319	20230717	144300	1013679250	24150	24150	24150	24150	11
320	20230717	144200	1013413600	24200	24200	24200	24200	0
321	20230717	144100	1013413600	24200	24150	24200	24150	21
322	20230717	144000	1012906400	24150	24150	24150	24150	20
323	20230717	143900	1012423400	24200	24200	24200	24200	0
324	20230717	143800	1012423400	24200	24200	24200	24200	2
325	20230717	143700	1012375000	24200	24200	24200	24200	0
326	20230717	143600	1012375000	24200	24200	24200	24200	215
327	20230717	143500	1007172000	24300	24300	24300	24300	0
328	20230717	143400	1007172000	24300	24300	24300	24300	0
329	20230717	143300	1007172000	24300	24300	24300	24300	0
330	20230717	143200	1007172000	24300	24300	24300	24300	0
331	20230717	143100	1007172000	24300	24300	24300	24300	1000
332	20230717	143000	982872000	24300	24250	24300	24250	7
333	20230717	142900	982702150	24250	24250	24250	24250	0
334	20230717	142800	982702150	24250	24250	24250	24250	322
335	20230717	142700	974893650	24300	24300	24300	24300	104
336	20230717	142600	972366450	24300	24300	24300	24300	0
337	20230717	142500	972366450	24300	24300	24300	24300	0
338	20230717	142400	972366450	24300	24300	24300	24300	1
339	20230717	142300	972342150	24250	24250	24250	24250	0
340	20230717	142200	972342150	24250	24250	24250	24250	115
341	20230717	142100	969553400	24250	24200	24250	24200	6
342	20230717	142000	969407950	24300	24300	24300	24300	0
343	20230717	141900	969407950	24300	24300	24300	24300	0
344	20230717	141800	969407950	24300	24300	24300	24300	0
345	20230717	141700	969407950	24300	24250	24300	24250	1000
346	20230717	141600	945157100	24200	24200	24200	24200	0
347	20230717	141500	945157100	24200	24200	24200	24200	0
348	20230717	141400	945157100	24200	24200	24200	24200	0
349	20230717	141300	945157100	24200	24200	24200	24200	132
350	20230717	141200	941962700	24200	24200	24200	24200	1
351	20230717	141100	941938500	24150	24150	24150	24150	0
352	20230717	141000	941938500	24150	24150	24150	24150	0
353	20230717	140900	941938500	24150	24150	24150	24150	0
354	20230717	140800	941938500	24150	24150	24150	24150	200
355	20230717	140700	937108500	24250	24250	24250	24250	0
356	20230717	140600	937108500	24250	24250	24250	24250	0
357	20230717	140500	937108500	24250	24250	24250	24250	0
358	20230717	140400	937108500	24250	24250	24250	24250	0
359	20230717	140300	937108500	24250	24200	24250	24200	21
360	20230717	140200	936599400	24250	24250	24250	24250	0
361	20230717	140100	936599400	24250	24250	24250	24250	0
362	20230717	140000	936599400	24250	24200	24250	24200	150
363	20230717	135900	932962950	24200	24200	24200	24200	0
364	20230717	135800	932962950	24200	24200	24200	24200	0
365	20230717	135700	932962950	24200	24200	24200	24200	0
366	20230717	135600	932962950	24200	24200	24200	24200	0
367	20230717	135500	932962950	24200	24200	24200	24200	30
368	20230717	135400	932236950	24200	24200	24200	24200	0
369	20230717	135300	932236950	24200	24200	24200	24200	0
370	20230717	135200	932236950	24200	24200	24200	24200	53
371	20230717	135100	930954350	24200	24200	24200	24200	0
372	20230717	135000	930954350	24200	24200	24200	24200	0
373	20230717	134900	930954350	24200	24200	24200	24200	253
374	20230717	134800	924831750	24300	24300	24300	24300	0
375	20230717	134700	924831750	24300	24300	24300	24300	0
376	20230717	134600	924831750	24300	24300	24300	24300	0
377	20230717	134500	924831750	24300	24200	24300	24200	101
378	20230717	134400	922387450	24300	24300	24300	24300	0
379	20230717	134300	922387450	24300	24300	24300	24300	0
380	20230717	134200	922387450	24300	24300	24300	24300	20
381	20230717	134100	921901450	24300	24200	24300	24200	807
382	20230717	134000	902364050	24200	24250	24300	24200	201
383	20230717	133900	897499700	24250	24150	24250	24150	591
384	20230717	133800	883206600	24150	24150	24150	24150	1000
385	20230717	133700	859056600	24150	24100	24150	24100	53
386	20230717	133600	857779250	24150	24150	24150	24150	25
387	20230717	133500	857175500	24200	24200	24200	24200	0
388	20230717	133400	857175500	24200	24200	24200	24200	0
389	20230717	133300	857175500	24200	24200	24200	24200	0
390	20230717	133200	857175500	24200	24200	24200	24200	1
391	20230717	133100	857151300	24150	24150	24150	24150	251
392	20230717	133000	851089650	24150	24150	24150	24150	1
393	20230717	132900	851065500	24150	24150	24150	24150	0
394	20230717	132800	851065500	24150	24150	24150	24150	0
395	20230717	132700	851065500	24150	24150	24150	24150	0
396	20230717	132600	851065500	24150	24150	24150	24150	0
397	20230717	132500	851065500	24150	24150	24150	24150	0
398	20230717	132400	851065500	24150	24150	24150	24150	1
399	20230717	132300	851041350	24050	24050	24050	24050	5
400	20230717	132200	850921100	24150	24150	24150	24150	1
401	20230717	132100	850896950	24150	24150	24150	24150	85
402	20230717	132000	848844200	24150	24150	24150	24150	0
403	20230717	131900	848844200	24150	24150	24150	24150	9
404	20230717	131800	848626850	24150	24150	24150	24150	8
405	20230717	131700	848433650	24150	24150	24150	24150	158
406	20230717	131600	844617950	24150	24150	24150	24150	0
407	20230717	131500	844617950	24150	24100	24150	24100	52
408	20230717	131400	843364700	24100	24100	24100	24100	651
409	20230717	131300	827675600	24150	24150	24150	24150	13
410	20230717	131200	827361650	24200	24200	24200	24200	0
411	20230717	131100	827361650	24200	24150	24200	24150	345
412	20230717	131000	819017000	24150	24150	24150	24150	1
413	20230717	130900	818992850	24150	24150	24150	24150	0
414	20230717	130800	818992850	24150	24150	24150	24150	0
415	20230717	130700	818992850	24150	24150	24150	24150	0
416	20230717	130600	818992850	24150	24150	24150	24150	0
417	20230717	130500	818992850	24150	24150	24150	24150	0
418	20230717	130400	818992850	24150	24150	24150	24150	300
419	20230717	130300	811747850	24200	24200	24200	24200	0
420	20230717	130200	811747850	24200	24200	24200	24200	0
421	20230717	130100	811747850	24200	24200	24200	24200	82
422	20230717	130000	809763450	24200	24200	24200	24200	21
423	20230717	125900	809255250	24150	24150	24150	24150	0
424	20230717	125800	809255250	24150	24150	24150	24150	0
425	20230717	125700	809255250	24150	24150	24150	24150	0
426	20230717	125600	809255250	24150	24150	24150	24150	0
427	20230717	125500	809255250	24150	24150	24150	24150	3
428	20230717	125400	809182800	24150	24150	24150	24150	22
429	20230717	125300	808651500	24200	24200	24200	24200	1
430	20230717	125200	808627300	24200	24200	24200	24200	0
431	20230717	125100	808627300	24200	24200	24200	24200	0
432	20230717	125000	808627300	24200	24200	24200	24200	0
433	20230717	124900	808627300	24200	24200	24200	24200	0
434	20230717	124800	808627300	24200	24200	24200	24200	1
435	20230717	124700	808603100	24150	24150	24150	24150	0
436	20230717	124600	808603100	24150	24150	24150	24150	99
437	20230717	124500	806212250	24150	24200	24200	24150	19
438	20230717	124400	805753150	24200	24100	24200	24100	126
439	20230717	124300	802716450	24250	24150	24250	24150	603
440	20230717	124200	788153500	24150	24200	24200	24150	73
441	20230717	124100	786390050	24200	24200	24200	24200	2
442	20230717	124000	786341650	24300	24250	24300	24250	2
443	20230717	123900	786293100	24300	24300	24300	24250	52
444	20230717	123800	785029550	24350	24350	24350	24350	0
445	20230717	123700	785029550	24350	24350	24350	24350	0
446	20230717	123600	785029550	24350	24350	24350	24350	0
447	20230717	123500	785029550	24350	24200	24350	24150	1019
448	20230717	123400	760415950	24200	24200	24200	24200	0
449	20230717	123300	760415950	24200	24300	24300	24200	110
450	20230717	123200	757752750	24300	24300	24300	24300	330
451	20230717	123100	749733750	24300	24300	24300	24300	1
452	20230717	123000	749709450	24250	24250	24300	24250	13
453	20230717	122900	749394150	24250	24200	24250	24200	201
454	20230717	122800	744520650	24150	24200	24200	24150	380
455	20230717	122700	735341200	24200	24200	24200	24200	52
456	20230717	122600	734082800	24250	24200	24250	24200	2
457	20230717	122500	734034350	24250	24200	24250	24200	215
458	20230717	122400	728831100	24300	24250	24300	24200	1276
459	20230717	122300	697939100	24300	24300	24300	24300	205
460	20230717	122200	692957600	24300	24300	24300	24300	7
461	20230717	122100	692787500	24350	24250	24350	24250	1844
462	20230717	122000	647962650	24250	24150	24250	24150	1614
463	20230717	121900	608919200	24100	24050	24100	24050	53
464	20230717	121800	607641950	24100	24100	24100	24100	0
465	20230717	121700	607641950	24100	24100	24100	24100	50
466	20230717	121600	606436950	24100	24100	24100	24000	203
467	20230717	121500	601564650	24150	24150	24150	24150	0
468	20230717	121400	601564650	24150	24150	24150	24150	61
469	20230717	121300	600091500	24050	24050	24100	24050	1310
470	20230717	121200	568562400	24050	24050	24100	24050	67
471	20230717	121100	566947900	24050	24050	24050	24050	216
472	20230717	121000	561753100	24050	24050	24050	24050	100
473	20230717	120900	559348100	24050	24050	24050	24050	144
474	20230717	120800	555884900	24050	23950	24050	23950	2087
475	20230717	120700	505850150	23950	23950	23950	23950	700
476	20230717	120600	489085150	23950	23900	23950	23900	1636
477	20230717	120500	449903250	23950	23800	23950	23800	2078
478	20230717	120400	400161050	23850	23850	23850	23850	0
479	20230717	120300	400161050	23850	23850	23850	23850	0
480	20230717	120200	400161050	23850	23850	23850	23850	25
481	20230717	120100	399564800	23850	23850	23850	23850	0
482	20230717	120000	399564800	23850	23850	23850	23850	0
483	20230717	115900	399564800	23850	23850	23850	23850	0
484	20230717	115800	399564800	23850	23850	23850	23850	0
485	20230717	115700	399564800	23850	23850	23850	23850	0
486	20230717	115600	399564800	23850	23850	23850	23850	27
487	20230717	115500	398920850	23900	23900	23900	23900	0
488	20230717	115400	398920850	23900	23900	23900	23900	101
489	20230717	115300	396506950	23900	23900	23900	23900	42
490	20230717	115200	395503150	23900	23850	23900	23850	299
491	20230717	115100	388362000	23850	23850	23850	23850	1
492	20230717	115000	388338150	23750	23750	23750	23750	13
493	20230717	114900	388029400	23950	23800	23950	23800	2000
494	20230717	114800	340294050	23800	23800	23800	23800	25
495	20230717	114700	339699050	23800	23750	23800	23750	2
496	20230717	114600	339651500	23800	23800	23800	23800	102
497	20230717	114500	337223900	23800	23800	23800	23800	5
498	20230717	114400	337104900	23800	23750	23800	23750	21
499	20230717	114300	336606100	23750	23750	23750	23750	0
500	20230717	114200	336606100	23750	23750	23750	23750	0
501	20230717	114100	336606100	23750	23750	23750	23750	6
502	20230717	114000	336463600	23750	23750	23750	23750	0
503	20230717	113900	336463600	23750	23750	23750	23750	145
504	20230717	113800	333019850	23700	23700	23700	23700	0
505	20230717	113700	333019850	23700	23700	23700	23700	0
506	20230717	113600	333019850	23700	23700	23700	23700	0
507	20230717	113500	333019850	23700	23700	23700	23700	55
508	20230717	113400	331716350	23700	23700	23700	23700	300
509	20230717	113300	324606350	23700	23700	23700	23700	0
510	20230717	113200	324606350	23700	23700	23700	23700	0
511	20230717	113100	324606350	23700	23700	23700	23700	0
512	20230717	113000	324606350	23700	23700	23700	23700	0
513	20230717	112900	324606350	23700	23700	23700	23700	20
514	20230717	112800	324132350	23700	23650	23700	23650	130
515	20230717	112700	321056350	23700	23700	23700	23700	20
516	20230717	112600	320582350	23700	23700	23700	23700	0
517	20230717	112500	320582350	23700	23700	23700	23700	0
518	20230717	112400	320582350	23700	23700	23700	23700	0
519	20230717	112300	320582350	23700	23700	23700	23700	0
520	20230717	112200	320582350	23700	23700	23700	23700	0
521	20230717	112100	320582350	23700	23700	23700	23700	1
522	20230717	112000	320558650	23700	23700	23700	23700	0
523	20230717	111900	320558650	23700	23650	23700	23650	11
524	20230717	111800	320298450	23600	23700	23700	23600	235
525	20230717	111700	314748300	23700	23700	23700	23700	1
526	20230717	111600	314724600	23650	23650	23650	23650	1
527	20230717	111500	314700950	23650	23650	23650	23650	15
528	20230717	111400	314346200	23650	23650	23650	23650	13
529	20230717	111300	314038750	23650	23700	23700	23650	347
530	20230717	111200	305832150	23750	23750	23750	23750	0
531	20230717	111100	305832150	23750	23750	23750	23750	0
532	20230717	111000	305832150	23750	23750	23750	23750	0
533	20230717	110900	305832150	23750	23750	23750	23750	0
534	20230717	110800	305832150	23750	23750	23750	23750	0
535	20230717	110700	305832150	23750	23750	23750	23750	0
536	20230717	110600	305832150	23750	23750	23750	23750	0
537	20230717	110500	305832150	23750	23750	23750	23750	0
538	20230717	110400	305832150	23750	23750	23750	23750	0
539	20230717	110300	305832150	23750	23750	23750	23750	0
540	20230717	110200	305832150	23750	23750	23750	23750	4
541	20230717	110100	305737150	23750	23750	23750	23750	0
542	20230717	110000	305737150	23750	23750	23750	23750	0
543	20230717	105900	305737150	23750	23750	23750	23750	0
544	20230717	105800	305737150	23750	23750	23750	23750	0
545	20230717	105700	305737150	23750	23700	23750	23700	2
546	20230717	105600	305689700	23650	23650	23650	23650	8
547	20230717	105500	305500500	23750	23750	23750	23750	0
548	20230717	105400	305500500	23750	23750	23750	23750	0
549	20230717	105300	305500500	23750	23750	23750	23750	0
550	20230717	105200	305500500	23750	23750	23750	23750	1
551	20230717	105100	305476750	23750	23700	23750	23650	46
552	20230717	105000	304388550	23700	23700	23700	23700	200
553	20230717	104900	299648550	23750	23750	23750	23750	0
554	20230717	104800	299648550	23750	23750	23750	23750	0
555	20230717	104700	299648550	23750	23750	23750	23750	1
556	20230717	104600	299624800	23700	23700	23700	23700	0
557	20230717	104500	299624800	23700	23750	23750	23700	38
558	20230717	104400	298724050	23800	23800	23800	23800	0
559	20230717	104300	298724050	23800	23800	23800	23800	0
560	20230717	104200	298724050	23800	23800	23800	23800	0
561	20230717	104100	298724050	23800	23800	23800	23800	0
562	20230717	104000	298724050	23800	23800	23800	23800	0
563	20230717	103900	298724050	23800	23650	23800	23600	764
564	20230717	103800	280681750	23700	23700	23700	23700	100
565	20230717	103700	278311750	23700	23700	23700	23700	4
566	20230717	103600	278216950	23700	23700	23700	23700	10
567	20230717	103500	277979950	23800	23800	23800	23800	0
568	20230717	103400	277979950	23800	23800	23800	23800	0
569	20230717	103300	277979950	23800	23800	23800	23800	1
570	20230717	103200	277956150	23800	23800	23800	23800	10
571	20230717	103100	277718150	23750	23750	23750	23750	0
572	20230717	103000	277718150	23750	23750	23750	23750	0
573	20230717	102900	277718150	23750	23750	23750	23750	1
574	20230717	102800	277694400	23800	23800	23800	23800	5
575	20230717	102700	277575400	23800	23800	23800	23800	1
576	20230717	102600	277551600	23650	23650	23650	23650	10
577	20230717	102500	277315100	23800	23800	23800	23800	0
578	20230717	102400	277315100	23800	23800	23800	23800	0
579	20230717	102300	277315100	23800	23800	23800	23800	0
580	20230717	102200	277315100	23800	23750	23800	23750	3
581	20230717	102100	277243800	23600	23600	23600	23600	0
582	20230717	102000	277243800	23600	23600	23600	23600	13
583	20230717	101900	276937000	23600	23600	23600	23600	8
584	20230717	101800	276748200	23800	23800	23800	23800	0
585	20230717	101700	276748200	23800	23800	23800	23800	0
586	20230717	101600	276748200	23800	23800	23800	23800	0
587	20230717	101500	276748200	23800	23750	23800	23750	100
588	20230717	101400	274368600	23800	23800	23800	23800	0
589	20230717	101300	274368600	23800	23600	23800	23600	17
590	20230717	101200	273964600	23600	23600	23600	23600	210
591	20230717	101100	269008600	23850	23750	23850	23750	20
592	20230717	101000	268532700	23600	23600	23600	23600	0
593	20230717	100900	268532700	23600	23650	23650	23600	210
594	20230717	100800	263570550	23800	23800	23800	23800	3
595	20230717	100700	263499150	23800	23800	23800	23800	0
596	20230717	100600	263499150	23800	23800	23800	23800	0
597	20230717	100500	263499150	23800	23800	23800	23800	0
598	20230717	100400	263499150	23800	23800	23800	23800	6
599	20230717	100300	263356350	23800	23800	23800	23800	0
600	20230717	100200	263356350	23800	23800	23800	23800	1
601	20230717	100100	263332550	23800	23800	23800	23800	0
602	20230717	100000	263332550	23800	23800	23800	23800	2
603	20230717	095900	263284950	23850	23850	23850	23850	0
604	20230717	095800	263284950	23850	23750	23850	23750	20
605	20230717	095700	262809250	23750	23700	23750	23700	9
606	20230717	095600	262595900	23600	23600	23600	23600	88
607	20230717	095500	260519100	23750	23750	23750	23750	0
608	20230717	095400	260519100	23750	23750	23750	23750	0
609	20230717	095300	260519100	23750	23750	23750	23750	3
610	20230717	095200	260447850	23800	23800	23800	23800	0
611	20230717	095100	260447850	23800	23800	23800	23800	0
612	20230717	095000	260447850	23800	23800	23800	23800	10
613	20230717	094900	260209850	23850	23700	23850	23700	40
614	20230717	094800	259260350	23650	23650	23650	23650	3
615	20230717	094700	259189400	23650	23600	23650	23600	402
616	20230717	094600	249682200	23550	23600	23600	23550	50
617	20230717	094500	248503200	23600	23650	23650	23600	1919
618	20230717	094400	203169550	23700	23700	23700	23700	5
619	20230717	094300	203051050	23650	23650	23650	23650	0
620	20230717	094200	203051050	23650	23650	23650	23650	0
621	20230717	094100	203051050	23650	23700	23700	23650	800
622	20230717	094000	184128550	23800	23800	23800	23800	50
623	20230717	093900	182938550	23800	23700	23800	23700	235
624	20230717	093800	177368950	23800	23750	23850	23750	610
625	20230717	093700	162824500	23750	23750	23750	23750	0
626	20230717	093600	162824500	23750	23700	23750	23700	147
627	20230717	093500	159340550	23700	23700	23700	23700	0
628	20230717	093400	159340550	23700	23700	23700	23700	0
629	20230717	093300	159340550	23700	23700	23700	23700	10
630	20230717	093200	159103550	23700	23700	23700	23700	1
631	20230717	093100	159079850	23700	23700	23700	23700	51
632	20230717	093000	157871150	23650	23650	23650	23650	25
633	20230717	092900	157279900	23650	23700	23700	23650	357
634	20230717	092800	148822800	23750	23850	23850	23750	147
635	20230717	092700	145327850	23850	23850	23850	23850	20
636	20230717	092600	144850850	23850	23850	23850	23850	0
637	20230717	092500	144850850	23850	23850	23850	23850	0
638	20230717	092400	144850850	23850	23800	23850	23800	154
639	20230717	092300	141185600	23850	23850	23850	23850	0
640	20230717	092200	141185600	23850	23850	23850	23850	95
641	20230717	092100	138919850	23850	23850	23850	23850	81
642	20230717	092000	136988000	23750	23800	23800	23750	81
643	20230717	091900	135063700	23850	23850	23850	23850	50
644	20230717	091800	133871200	23850	23850	23850	23850	0
645	20230717	091700	133871200	23850	23850	23850	23850	55
646	20230717	091600	132559450	23750	23700	23750	23700	80
647	20230717	091500	130660000	23700	23700	23700	23700	52
648	20230717	091400	129427600	23650	23650	23650	23650	1
649	20230717	091300	129403950	23700	23700	23700	23700	17
650	20230717	091200	129001050	23700	23600	23700	23600	210
651	20230717	091100	124039400	23600	23600	23600	23600	10
652	20230717	091000	123803400	23600	23600	23600	23600	0
653	20230717	090900	123803400	23600	23600	23600	23600	3
654	20230717	090800	123732600	23700	23700	23700	23700	10
655	20230717	090700	123495600	23700	23700	23700	23700	92
656	20230717	090600	121315200	23700	23750	23750	23600	1239
657	20230717	090500	92022000	23850	23750	23850	23750	146
658	20230717	090400	88542400	23650	23650	23650	23650	282
659	20230717	090300	81873100	23850	23850	23850	23850	1
660	20230717	090200	81849250	23850	23750	23850	23650	558
661	20230717	090100	68627000	23800	23900	24000	23800	758
662	20230717	090000	50537100	24000	24000	24000	23900	519