KissMeData/171090/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	200900	2951548400	28600	28600	28600	28600	2111
3	20230717	200800	2951548400	28600	28600	28600	28600	0
4	20230717	200700	2951548400	28600	28600	28600	28600	0
5	20230717	200600	2951548400	28600	28600	28600	28600	0
6	20230717	200500	2951548400	28600	28600	28600	28600	0
7	20230717	200400	2951548400	28600	28600	28600	28600	0
8	20230717	200300	2951548400	28600	28600	28600	28600	0
9	20230717	200200	2951548400	28600	28600	28600	28600	0
10	20230717	200100	2951548400	28600	28600	28600	28600	0
11	20230717	200000	2951548400	28600	28600	28600	28600	0
12	20230717	195900	2951548400	28600	28600	28600	28600	0
13	20230717	195800	2951548400	28600	28600	28600	28600	0
14	20230717	195700	2951548400	28600	28600	28600	28600	0
15	20230717	195600	2951548400	28600	28600	28600	28600	0
16	20230717	195500	2951548400	28600	28600	28600	28600	0
17	20230717	195400	2951548400	28600	28600	28600	28600	0
18	20230717	195300	2951548400	28600	28600	28600	28600	0
19	20230717	195200	2951548400	28600	28600	28600	28600	0
20	20230717	195100	2951548400	28600	28600	28600	28600	0
21	20230717	195000	2951548400	28600	28600	28600	28600	0
22	20230717	194900	2951548400	28600	28600	28600	28600	0
23	20230717	194800	2951548400	28600	28600	28600	28600	0
24	20230717	194700	2951548400	28600	28600	28600	28600	0
25	20230717	194600	2951548400	28600	28600	28600	28600	0
26	20230717	194500	2951548400	28600	28600	28600	28600	0
27	20230717	194400	2951548400	28600	28600	28600	28600	0
28	20230717	194300	2951548400	28600	28600	28600	28600	0
29	20230717	194200	2951548400	28600	28600	28600	28600	0
30	20230717	194100	2951548400	28600	28600	28600	28600	0
31	20230717	194000	2951548400	28600	28600	28600	28600	0
32	20230717	193900	2951548400	28600	28600	28600	28600	2111
33	20230717	193800	2951548400	28600	28600	28600	28600	0
34	20230717	193700	2951548400	28600	28600	28600	28600	0
35	20230717	193600	2951548400	28600	28600	28600	28600	0
36	20230717	193500	2951548400	28600	28600	28600	28600	0
37	20230717	193400	2951548400	28600	28600	28600	28600	0
38	20230717	193300	2951548400	28600	28600	28600	28600	0
39	20230717	193200	2951548400	28600	28600	28600	28600	0
40	20230717	193100	2951548400	28600	28600	28600	28600	0
41	20230717	193000	2951548400	28600	28600	28600	28600	0
42	20230717	192900	2951548400	28600	28600	28600	28600	0
43	20230717	192800	2951548400	28600	28600	28600	28600	0
44	20230717	192700	2951548400	28600	28600	28600	28600	0
45	20230717	192600	2951548400	28600	28600	28600	28600	0
46	20230717	192500	2951548400	28600	28600	28600	28600	0
47	20230717	192400	2951548400	28600	28600	28600	28600	0
48	20230717	192300	2951548400	28600	28600	28600	28600	0
49	20230717	192200	2951548400	28600	28600	28600	28600	0
50	20230717	192100	2951548400	28600	28600	28600	28600	0
51	20230717	192000	2951548400	28600	28600	28600	28600	0
52	20230717	191900	2951548400	28600	28600	28600	28600	0
53	20230717	191800	2951548400	28600	28600	28600	28600	0
54	20230717	191700	2951548400	28600	28600	28600	28600	0
55	20230717	191600	2951548400	28600	28600	28600	28600	0
56	20230717	191500	2951548400	28600	28600	28600	28600	0
57	20230717	191400	2951548400	28600	28600	28600	28600	0
58	20230717	191300	2951548400	28600	28600	28600	28600	0
59	20230717	191200	2951548400	28600	28600	28600	28600	0
60	20230717	191100	2951548400	28600	28600	28600	28600	0
61	20230717	191000	2951548400	28600	28600	28600	28600	0
62	20230717	190900	2951548400	28600	28600	28600	28600	2111
63	20230717	190800	2951548400	28600	28600	28600	28600	0
64	20230717	190700	2951548400	28600	28600	28600	28600	0
65	20230717	190600	2951548400	28600	28600	28600	28600	0
66	20230717	190500	2951548400	28600	28600	28600	28600	0
67	20230717	190400	2951548400	28600	28600	28600	28600	0
68	20230717	190300	2951548400	28600	28600	28600	28600	0
69	20230717	190200	2951548400	28600	28600	28600	28600	0
70	20230717	190100	2951548400	28600	28600	28600	28600	0
71	20230717	190000	2951548400	28600	28600	28600	28600	0
72	20230717	185900	2951548400	28600	28600	28600	28600	0
73	20230717	185800	2951548400	28600	28600	28600	28600	0
74	20230717	185700	2951548400	28600	28600	28600	28600	0
75	20230717	185600	2951548400	28600	28600	28600	28600	0
76	20230717	185500	2951548400	28600	28600	28600	28600	0
77	20230717	185400	2951548400	28600	28600	28600	28600	0
78	20230717	185300	2951548400	28600	28600	28600	28600	0
79	20230717	185200	2951548400	28600	28600	28600	28600	0
80	20230717	185100	2951548400	28600	28600	28600	28600	0
81	20230717	185000	2951548400	28600	28600	28600	28600	0
82	20230717	184900	2951548400	28600	28600	28600	28600	0
83	20230717	184800	2951548400	28600	28600	28600	28600	0
84	20230717	184700	2951548400	28600	28600	28600	28600	0
85	20230717	184600	2951548400	28600	28600	28600	28600	0
86	20230717	184500	2951548400	28600	28600	28600	28600	0
87	20230717	184400	2951548400	28600	28600	28600	28600	0
88	20230717	184300	2951548400	28600	28600	28600	28600	0
89	20230717	184200	2951548400	28600	28600	28600	28600	0
90	20230717	184100	2951548400	28600	28600	28600	28600	0
91	20230717	184000	2951548400	28600	28600	28600	28600	0
92	20230717	183900	2951548400	28600	28600	28600	28600	2111
93	20230717	183800	2951548400	28600	28600	28600	28600	0
94	20230717	183700	2951548400	28600	28600	28600	28600	0
95	20230717	183600	2951548400	28600	28600	28600	28600	0
96	20230717	183500	2951548400	28600	28600	28600	28600	0
97	20230717	183400	2951548400	28600	28600	28600	28600	0
98	20230717	183300	2951548400	28600	28600	28600	28600	0
99	20230717	183200	2951548400	28600	28600	28600	28600	0
100	20230717	183100	2951548400	28600	28600	28600	28600	0
101	20230717	183000	2951548400	28600	28600	28600	28600	0
102	20230717	182900	2951548400	28600	28600	28600	28600	0
103	20230717	182800	2951548400	28600	28600	28600	28600	0
104	20230717	182700	2951548400	28600	28600	28600	28600	0
105	20230717	182600	2951548400	28600	28600	28600	28600	0
106	20230717	182500	2951548400	28600	28600	28600	28600	0
107	20230717	182400	2951548400	28600	28600	28600	28600	0
108	20230717	182300	2951548400	28600	28600	28600	28600	0
109	20230717	182200	2951548400	28600	28600	28600	28600	0
110	20230717	182100	2951548400	28600	28600	28600	28600	0
111	20230717	182000	2951548400	28600	28600	28600	28600	0
112	20230717	181900	2951548400	28600	28600	28600	28600	0
113	20230717	181800	2951548400	28600	28600	28600	28600	0
114	20230717	181700	2951548400	28600	28600	28600	28600	0
115	20230717	181600	2951548400	28600	28600	28600	28600	0
116	20230717	181500	2951548400	28600	28600	28600	28600	0
117	20230717	181400	2951548400	28600	28600	28600	28600	0
118	20230717	181300	2951548400	28600	28600	28600	28600	0
119	20230717	181200	2951548400	28600	28600	28600	28600	0
120	20230717	181100	2951548400	28600	28600	28600	28600	0
121	20230717	181000	2951548400	28600	28600	28600	28600	0
122	20230717	180900	2951548400	28600	28600	28600	28600	2111
123	20230717	180800	2951548400	28600	28600	28600	28600	0
124	20230717	180700	2951548400	28600	28600	28600	28600	0
125	20230717	180600	2951548400	28600	28600	28600	28600	0
126	20230717	180500	2951548400	28600	28600	28600	28600	0
127	20230717	180400	2951548400	28600	28600	28600	28600	0
128	20230717	180300	2951548400	28600	28600	28600	28600	0
129	20230717	180200	2951548400	28600	28600	28600	28600	0
130	20230717	180100	2951548400	28600	28600	28600	28600	0
131	20230717	180000	2951548400	28600	28600	28600	28600	0
132	20230717	175900	2951548400	28600	28600	28600	28600	0
133	20230717	175800	2951548400	28600	28600	28600	28600	0
134	20230717	175700	2951548400	28600	28600	28600	28600	0
135	20230717	175600	2951548400	28600	28600	28600	28600	0
136	20230717	175500	2951548400	28600	28600	28600	28600	0
137	20230717	175400	2951548400	28600	28600	28600	28600	0
138	20230717	175300	2951548400	28600	28600	28600	28600	0
139	20230717	175200	2951548400	28600	28600	28600	28600	0
140	20230717	175100	2951548400	28600	28600	28600	28600	0
141	20230717	175000	2951548400	28600	28600	28600	28600	0
142	20230717	174900	2951548400	28600	28600	28600	28600	0
143	20230717	174800	2951548400	28600	28600	28600	28600	0
144	20230717	174700	2951548400	28600	28600	28600	28600	0
145	20230717	174600	2951548400	28600	28600	28600	28600	0
146	20230717	174500	2951548400	28600	28600	28600	28600	0
147	20230717	174400	2951548400	28600	28600	28600	28600	0
148	20230717	174300	2951548400	28600	28600	28600	28600	0
149	20230717	174200	2951548400	28600	28600	28600	28600	0
150	20230717	174100	2951548400	28600	28600	28600	28600	0
151	20230717	174000	2951548400	28600	28600	28600	28600	0
152	20230717	173900	2951548400	28600	28600	28600	28600	2111
153	20230717	173800	2951548400	28600	28600	28600	28600	0
154	20230717	173700	2951548400	28600	28600	28600	28600	0
155	20230717	173600	2951548400	28600	28600	28600	28600	0
156	20230717	173500	2951548400	28600	28600	28600	28600	0
157	20230717	173400	2951548400	28600	28600	28600	28600	0
158	20230717	173300	2951548400	28600	28600	28600	28600	0
159	20230717	173200	2951548400	28600	28600	28600	28600	0
160	20230717	173100	2951548400	28600	28600	28600	28600	0
161	20230717	173000	2951548400	28600	28600	28600	28600	0
162	20230717	172900	2951548400	28600	28600	28600	28600	0
163	20230717	172800	2951548400	28600	28600	28600	28600	0
164	20230717	172700	2951548400	28600	28600	28600	28600	0
165	20230717	172600	2951548400	28600	28600	28600	28600	0
166	20230717	172500	2951548400	28600	28600	28600	28600	0
167	20230717	172400	2951548400	28600	28600	28600	28600	0
168	20230717	172300	2951548400	28600	28600	28600	28600	0
169	20230717	172200	2951548400	28600	28600	28600	28600	0
170	20230717	172100	2951548400	28600	28600	28600	28600	0
171	20230717	172000	2951548400	28600	28600	28600	28600	0
172	20230717	171900	2951548400	28600	28600	28600	28600	0
173	20230717	171800	2951548400	28600	28600	28600	28600	0
174	20230717	171700	2951548400	28600	28600	28600	28600	0
175	20230717	171600	2951548400	28600	28600	28600	28600	0
176	20230717	171500	2951548400	28600	28600	28600	28600	0
177	20230717	171400	2951548400	28600	28600	28600	28600	0
178	20230717	171300	2951548400	28600	28600	28600	28600	0
179	20230717	171200	2951548400	28600	28600	28600	28600	0
180	20230717	171100	2951548400	28600	28600	28600	28600	0
181	20230717	171000	2951548400	28600	28600	28600	28600	0
182	20230717	170900	2951548400	28600	28600	28600	28600	2111
183	20230717	170800	2951548400	28600	28600	28600	28600	0
184	20230717	170700	2951548400	28600	28600	28600	28600	0
185	20230717	170600	2951548400	28600	28600	28600	28600	0
186	20230717	170500	2951548400	28600	28600	28600	28600	0
187	20230717	170400	2951548400	28600	28600	28600	28600	0
188	20230717	170300	2951548400	28600	28600	28600	28600	0
189	20230717	170200	2951548400	28600	28600	28600	28600	0
190	20230717	170100	2951548400	28600	28600	28600	28600	0
191	20230717	170000	2951548400	28600	28600	28600	28600	0
192	20230717	165900	2951548400	28600	28600	28600	28600	0
193	20230717	165800	2951548400	28600	28600	28600	28600	0
194	20230717	165700	2951548400	28600	28600	28600	28600	0
195	20230717	165600	2951548400	28600	28600	28600	28600	0
196	20230717	165500	2951548400	28600	28600	28600	28600	0
197	20230717	165400	2951548400	28600	28600	28600	28600	0
198	20230717	165300	2951548400	28600	28600	28600	28600	0
199	20230717	165200	2951548400	28600	28600	28600	28600	0
200	20230717	165100	2951548400	28600	28600	28600	28600	0
201	20230717	165000	2951548400	28600	28600	28600	28600	0
202	20230717	164900	2951548400	28600	28600	28600	28600	0
203	20230717	164800	2951548400	28600	28600	28600	28600	0
204	20230717	164700	2951548400	28600	28600	28600	28600	0
205	20230717	164600	2951548400	28600	28600	28600	28600	0
206	20230717	164500	2951548400	28600	28600	28600	28600	0
207	20230717	164400	2951548400	28600	28600	28600	28600	0
208	20230717	164300	2951548400	28600	28600	28600	28600	0
209	20230717	164200	2951548400	28600	28600	28600	28600	0
210	20230717	164100	2951548400	28600	28600	28600	28600	0
211	20230717	164000	2951548400	28600	28600	28600	28600	0
212	20230717	163900	2951548400	28600	28600	28600	28600	2111
213	20230717	163800	2951548400	28600	28600	28600	28600	0
214	20230717	163700	2951548400	28600	28600	28600	28600	0
215	20230717	163600	2951548400	28600	28600	28600	28600	0
216	20230717	163500	2951548400	28600	28600	28600	28600	0
217	20230717	163400	2951548400	28600	28600	28600	28600	0
218	20230717	163300	2951548400	28600	28600	28600	28600	0
219	20230717	163200	2951548400	28600	28600	28600	28600	0
220	20230717	163100	2951548400	28600	28600	28600	28600	0
221	20230717	163000	2951548400	28600	28600	28600	28600	0
222	20230717	162900	2951548400	28600	28600	28600	28600	0
223	20230717	162800	2951548400	28600	28600	28600	28600	0
224	20230717	162700	2951548400	28600	28600	28600	28600	0
225	20230717	162600	2951548400	28600	28600	28600	28600	0
226	20230717	162500	2951548400	28600	28600	28600	28600	0
227	20230717	162400	2951548400	28600	28600	28600	28600	0
228	20230717	162300	2951548400	28600	28600	28600	28600	0
229	20230717	162200	2951548400	28600	28600	28600	28600	0
230	20230717	162100	2951548400	28600	28600	28600	28600	0
231	20230717	162000	2951548400	28600	28600	28600	28600	0
232	20230717	161900	2951548400	28600	28600	28600	28600	0
233	20230717	161800	2951548400	28600	28600	28600	28600	0
234	20230717	161700	2951548400	28600	28600	28600	28600	0
235	20230717	161600	2951548400	28600	28600	28600	28600	0
236	20230717	161500	2951548400	28600	28600	28600	28600	0
237	20230717	161400	2951548400	28600	28600	28600	28600	0
238	20230717	161300	2951548400	28600	28600	28600	28600	0
239	20230717	161200	2951548400	28600	28600	28600	28600	0
240	20230717	161100	2951548400	28600	28600	28600	28600	0
241	20230717	161000	2951548400	28600	28600	28600	28600	0
242	20230717	160900	2951548400	28600	28600	28600	28600	2111
243	20230717	160800	2951548400	28600	28600	28600	28600	0
244	20230717	160700	2951548400	28600	28600	28600	28600	0
245	20230717	160600	2951548400	28600	28600	28600	28600	0
246	20230717	160500	2951548400	28600	28600	28600	28600	0
247	20230717	160400	2951548400	28600	28600	28600	28600	0
248	20230717	160300	2951548400	28600	28600	28600	28600	0
249	20230717	160200	2951548400	28600	28600	28600	28600	0
250	20230717	160100	2951548400	28600	28600	28600	28600	0
251	20230717	160000	2951548400	28600	28600	28600	28600	0
252	20230717	155900	2951548400	28600	28600	28600	28600	0
253	20230717	155800	2951548400	28600	28600	28600	28600	0
254	20230717	155700	2951548400	28600	28600	28600	28600	0
255	20230717	155600	2951548400	28600	28600	28600	28600	0
256	20230717	155500	2951548400	28600	28600	28600	28600	0
257	20230717	155400	2951548400	28600	28600	28600	28600	0
258	20230717	155300	2951548400	28600	28600	28600	28600	0
259	20230717	155200	2951548400	28600	28600	28600	28600	0
260	20230717	155100	2951548400	28600	28600	28600	28600	0
261	20230717	155000	2951548400	28600	28600	28600	28600	0
262	20230717	154900	2951548400	28600	28600	28600	28600	0
263	20230717	154800	2951548400	28600	28600	28600	28600	0
264	20230717	154700	2951548400	28600	28600	28600	28600	0
265	20230717	154600	2951548400	28600	28600	28600	28600	0
266	20230717	154500	2951548400	28600	28600	28600	28600	0
267	20230717	154400	2951548400	28600	28600	28600	28600	0
268	20230717	154300	2951548400	28600	28600	28600	28600	0
269	20230717	154200	2951548400	28600	28600	28600	28600	0
270	20230717	154100	2951548400	28600	28600	28600	28600	0
271	20230717	154000	2951548400	28600	28600	28600	28600	0
272	20230717	153900	2951548400	28600	28600	28600	28600	2111
273	20230717	153800	2951548400	28600	28600	28600	28600	0
274	20230717	153700	2951548400	28600	28600	28600	28600	0
275	20230717	153600	2951548400	28600	28600	28600	28600	0
276	20230717	153500	2951548400	28600	28600	28600	28600	0
277	20230717	153400	2951548400	28600	28600	28600	28600	0
278	20230717	153300	2951548400	28600	28600	28600	28600	0
279	20230717	153200	2951548400	28600	28600	28600	28600	0
280	20230717	153100	2951548400	28600	28600	28600	28600	0
281	20230717	153000	2951548400	28600	28600	28600	28600	2111
282	20230717	152900	2891173800	28450	28450	28450	28450	0
283	20230717	152800	2891173800	28450	28450	28450	28450	0
284	20230717	152700	2891173800	28450	28450	28450	28450	0
285	20230717	152600	2891173800	28450	28450	28450	28450	0
286	20230717	152500	2891173800	28450	28450	28450	28450	0
287	20230717	152400	2891173800	28450	28450	28450	28450	0
288	20230717	152300	2891173800	28450	28450	28450	28450	0
289	20230717	152200	2891173800	28450	28450	28450	28450	0
290	20230717	152100	2891173800	28450	28450	28450	28450	0
291	20230717	152000	2891173800	28450	28450	28450	28450	0
292	20230717	151900	2891173800	28450	28450	28500	28450	389
293	20230717	151800	2880096350	28500	28500	28550	28500	621
294	20230717	151700	2862397800	28500	28500	28500	28450	164
295	20230717	151600	2857727850	28500	28500	28500	28500	319
296	20230717	151500	2848636350	28500	28500	28500	28500	397
297	20230717	151400	2837321850	28500	28500	28500	28500	8
298	20230717	151300	2837093850	28550	28500	28550	28500	1225
299	20230717	151200	2802179250	28450	28500	28500	28450	18
300	20230717	151100	2801667100	28500	28450	28500	28450	27
301	20230717	151000	2800898350	28450	28500	28500	28450	358
302	20230717	150900	2790713200	28500	28450	28500	28450	534
303	20230717	150800	2775520850	28450	28450	28450	28450	100
304	20230717	150700	2772675850	28450	28450	28450	28450	151
305	20230717	150600	2768379900	28500	28500	28500	28450	310
306	20230717	150500	2759553900	28450	28450	28450	28450	263
307	20230717	150400	2752071550	28500	28500	28500	28500	20
308	20230717	150300	2751501550	28500	28550	28550	28450	106
309	20230717	150200	2748482300	28550	28550	28550	28550	1
310	20230717	150100	2748453750	28450	28550	28550	28450	14
311	20230717	150000	2748054650	28550	28500	28550	28500	12
312	20230717	145900	2747712600	28500	28500	28500	28500	5
313	20230717	145800	2747570100	28500	28500	28500	28500	261
314	20230717	145700	2740131600	28450	28450	28450	28450	30
315	20230717	145600	2739278100	28500	28500	28500	28500	707
316	20230717	145500	2719128600	28500	28500	28500	28500	7
317	20230717	145400	2718929100	28550	28550	28550	28500	69
318	20230717	145300	2716962500	28550	28500	28550	28500	17
319	20230717	145200	2716477250	28550	28500	28550	28500	34
320	20230717	145100	2715507850	28500	28500	28550	28500	27
321	20230717	145000	2714738300	28500	28500	28500	28500	125
322	20230717	144900	2711175800	28550	28500	28550	28500	4
323	20230717	144800	2711061650	28500	28550	28550	28500	29
324	20230717	144700	2710233750	28550	28550	28550	28550	2
325	20230717	144600	2710176650	28550	28550	28550	28550	1
326	20230717	144500	2710148100	28550	28550	28550	28550	18
327	20230717	144400	2709634200	28550	28550	28550	28550	1
328	20230717	144300	2709605650	28500	28550	28550	28500	2
329	20230717	144200	2709548600	28550	28550	28550	28550	6
330	20230717	144100	2709377300	28550	28500	28550	28500	11
331	20230717	144000	2709063500	28550	28550	28550	28550	112
332	20230717	143900	2705865900	28600	28600	28600	28550	32
333	20230717	143800	2704950850	28600	28600	28600	28600	4
334	20230717	143700	2704836450	28600	28600	28600	28600	65
335	20230717	143600	2702977450	28600	28500	28600	28500	12
336	20230717	143500	2702635350	28500	28500	28600	28500	102
337	20230717	143400	2699728250	28500	28550	28600	28500	317
338	20230717	143300	2690679350	28550	28550	28550	28550	10
339	20230717	143200	2690393850	28550	28500	28550	28500	18
340	20230717	143100	2689880750	28500	28550	28550	28500	309
341	20230717	143000	2681074100	28550	28550	28550	28550	2
342	20230717	142900	2681017000	28500	28500	28500	28500	100
343	20230717	142800	2678167000	28500	28500	28500	28500	35
344	20230717	142700	2677169500	28500	28550	28550	28500	75
345	20230717	142600	2675029000	28550	28400	28550	28400	3
346	20230717	142500	2674943500	28400	28450	28450	28400	424
347	20230717	142400	2662895000	28500	28500	28500	28500	32
348	20230717	142300	2661983000	28500	28500	28500	28500	99
349	20230717	142200	2659161500	28500	28450	28550	28450	52
350	20230717	142100	2657679000	28450	28500	28500	28450	5
351	20230717	142000	2657536550	28500	28500	28550	28400	445
352	20230717	141900	2644879800	28500	28500	28500	28500	89
353	20230717	141800	2642343300	28500	28450	28550	28450	102
354	20230717	141700	2639436250	28450	28450	28450	28450	30
355	20230717	141600	2638582750	28450	28450	28450	28450	0
356	20230717	141500	2638582750	28450	28450	28450	28450	6
357	20230717	141400	2638412050	28450	28450	28450	28450	115
358	20230717	141300	2635140300	28450	28400	28450	28400	45
359	20230717	141200	2633861050	28400	28400	28400	28400	0
360	20230717	141100	2633861050	28400	28450	28450	28400	166
361	20230717	141000	2629140750	28450	28400	28450	28350	382
362	20230717	140900	2618293600	28500	28500	28500	28400	71
363	20230717	140800	2616271100	28400	28500	28500	28400	375
364	20230717	140700	2605604800	28500	28500	28500	28500	710
365	20230717	140600	2585369800	28500	28500	28500	28500	60
366	20230717	140500	2583659800	28550	28550	28550	28550	92
367	20230717	140400	2581033200	28550	28500	28550	28500	58
368	20230717	140300	2579379700	28500	28550	28550	28500	62
369	20230717	140200	2577612550	28550	28550	28550	28550	0
370	20230717	140100	2577612550	28550	28500	28550	28500	22
371	20230717	140000	2576984500	28550	28550	28550	28550	62
372	20230717	135900	2575214400	28550	28550	28550	28550	49
373	20230717	135800	2573815450	28550	28550	28550	28550	5
374	20230717	135700	2573672700	28550	28550	28550	28550	22
375	20230717	135600	2573044600	28550	28550	28550	28550	21
376	20230717	135500	2572445050	28550	28550	28550	28550	0
377	20230717	135400	2572445050	28550	28550	28550	28500	57
378	20230717	135300	2570818400	28550	28550	28550	28550	20
379	20230717	135200	2570247400	28600	28550	28600	28450	755
380	20230717	135100	2548748400	28550	28550	28550	28550	89
381	20230717	135000	2546207450	28550	28550	28550	28550	29
382	20230717	134900	2545379500	28550	28550	28550	28550	0
383	20230717	134800	2545379500	28550	28550	28550	28550	100
384	20230717	134700	2542524500	28550	28550	28550	28550	2
385	20230717	134600	2542467400	28550	28500	28550	28500	62
386	20230717	134500	2540697900	28550	28450	28550	28450	91
387	20230717	134400	2538108850	28500	28500	28500	28500	780
388	20230717	134300	2515878850	28500	28500	28500	28500	343
389	20230717	134200	2506103350	28500	28550	28550	28500	1049
390	20230717	134100	2476156150	28600	28600	28600	28550	105
391	20230717	134000	2473153500	28600	28550	28600	28550	40
392	20230717	133900	2472009700	28550	28550	28550	28550	75
393	20230717	133800	2469868450	28550	28600	28600	28550	61
394	20230717	133700	2468123900	28600	28600	28600	28600	65
395	20230717	133600	2466264900	28600	28600	28600	28600	15
396	20230717	133500	2465835900	28550	28550	28550	28550	1
397	20230717	133400	2465807350	28550	28550	28550	28550	47
398	20230717	133300	2464465500	28550	28550	28550	28550	8
399	20230717	133200	2464237100	28550	28550	28550	28550	439
400	20230717	133100	2451703650	28550	28550	28600	28550	87
401	20230717	133000	2449218050	28600	28600	28600	28600	29
402	20230717	132900	2448388650	28650	28600	28650	28600	101
403	20230717	132800	2445500000	28600	28600	28600	28600	0
404	20230717	132700	2445500000	28600	28600	28600	28600	180
405	20230717	132600	2440352000	28600	28600	28600	28600	12
406	20230717	132500	2440008800	28650	28650	28650	28650	0
407	20230717	132400	2440008800	28650	28650	28650	28650	0
408	20230717	132300	2440008800	28650	28650	28650	28650	322
409	20230717	132200	2430783500	28650	28600	28650	28600	11
410	20230717	132100	2430468850	28600	28600	28600	28600	5
411	20230717	132000	2430325850	28600	28600	28600	28550	54
412	20230717	131900	2428781500	28600	28550	28600	28550	77
413	20230717	131800	2426583050	28550	28600	28600	28550	160
414	20230717	131700	2422013300	28550	28550	28550	28500	309
415	20230717	131600	2413205850	28550	28550	28550	28550	6
416	20230717	131500	2413034550	28550	28550	28550	28550	99
417	20230717	131400	2410208100	28550	28550	28550	28550	90
418	20230717	131300	2407638600	28550	28550	28550	28550	2
419	20230717	131200	2407581500	28550	28550	28550	28550	882
420	20230717	131100	2382400400	28600	28700	28700	28600	3325
421	20230717	131000	2287111500	28700	28650	28700	28650	455
422	20230717	130900	2274065650	28700	28650	28700	28650	303
423	20230717	130800	2265379700	28650	28650	28650	28650	0
424	20230717	130700	2265379700	28650	28650	28650	28650	260
425	20230717	130600	2257930700	28650	28650	28650	28650	0
426	20230717	130500	2257930700	28650	28650	28650	28650	4
427	20230717	130400	2257816100	28650	28650	28650	28650	2
428	20230717	130300	2257758800	28650	28650	28650	28650	29
429	20230717	130200	2256927950	28650	28700	28700	28650	612
430	20230717	130100	2239394100	28700	28700	28750	28700	481
431	20230717	130000	2225589350	28650	28700	28750	28650	115
432	20230717	125900	2222286250	28700	28700	28700	28700	6
433	20230717	125800	2222114050	28750	28750	28800	28700	173
434	20230717	125700	2217145500	28750	28750	28750	28700	133
435	20230717	125600	2213322750	28800	28650	28800	28650	2
436	20230717	125500	2213265300	28650	28650	28650	28650	1
437	20230717	125400	2213236650	28700	28700	28700	28700	454
438	20230717	125300	2200206850	28700	28650	28900	28650	1446
439	20230717	125200	2158573700	28650	28650	28650	28650	300
440	20230717	125100	2149978700	28650	28700	28700	28600	478
441	20230717	125000	2136286400	28700	28750	28750	28700	263
442	20230717	124900	2128737550	28750	28750	28750	28700	248
443	20230717	124800	2121613900	28650	28700	28700	28650	54
444	20230717	124700	2120064150	28700	28700	28700	28650	529
445	20230717	124600	2104893700	28700	28700	28700	28700	451
446	20230717	124500	2091950000	28700	28650	28700	28650	595
447	20230717	124400	2074899100	28650	28650	28650	28650	209
448	20230717	124300	2068911250	28600	28600	28600	28600	15
449	20230717	124200	2068482250	28600	28600	28600	28600	124
450	20230717	124100	2064935850	28600	28600	28600	28550	32
451	20230717	124000	2064020850	28600	28650	28650	28600	1722
452	20230717	123900	2014771250	28650	28650	28650	28650	49
453	20230717	123800	2013367400	28650	28650	28650	28600	46
454	20230717	123700	2012049550	28650	28650	28650	28600	14
455	20230717	123600	2011648500	28650	28600	28650	28600	330
456	20230717	123500	2002194400	28650	28650	28650	28650	3
457	20230717	123400	2002108450	28650	28650	28650	28650	20
458	20230717	123300	2001535450	28650	28600	28650	28600	30
459	20230717	123200	2000676150	28600	28650	28650	28600	775
460	20230717	123100	1978472900	28650	28650	28650	28600	37
461	20230717	123000	1977413000	28650	28600	28650	28600	306
462	20230717	122900	1968661350	28600	28600	28600	28600	10
463	20230717	122800	1968375350	28650	28650	28650	28650	75
464	20230717	122700	1966226600	28650	28600	28650	28600	118
465	20230717	122600	1962848850	28600	28600	28650	28600	249
466	20230717	122500	1955727200	28600	28500	28600	28500	904
467	20230717	122400	1929902600	28500	28500	28500	28450	38
468	20230717	122300	1928820400	28550	28500	28550	28500	374
469	20230717	122200	1918161350	28450	28350	28450	28350	57
470	20230717	122100	1916539800	28400	28400	28400	28400	60
471	20230717	122000	1914835800	28400	28400	28400	28400	0
472	20230717	121900	1914835800	28400	28450	28450	28400	964
473	20230717	121800	1887447550	28450	28450	28450	28450	3
474	20230717	121700	1887362200	28450	28450	28450	28450	0
475	20230717	121600	1887362200	28450	28400	28450	28400	46
476	20230717	121500	1886053700	28400	28400	28400	28400	100
477	20230717	121400	1883213700	28450	28400	28450	28400	10
478	20230717	121300	1882929500	28450	28400	28450	28400	395
479	20230717	121200	1871709500	28450	28450	28450	28450	11
480	20230717	121100	1871396550	28450	28450	28450	28450	0
481	20230717	121000	1871396550	28450	28450	28450	28450	41
482	20230717	120900	1870230100	28450	28350	28450	28350	2
483	20230717	120800	1870173300	28350	28400	28400	28350	427
484	20230717	120700	1858057900	28450	28450	28450	28450	10
485	20230717	120600	1857773400	28450	28450	28450	28400	192
486	20230717	120500	1852316950	28400	28450	28450	28400	66
487	20230717	120400	1850441750	28400	28400	28400	28400	100
488	20230717	120300	1847601750	28450	28400	28450	28400	120
489	20230717	120200	1844192750	28400	28450	28450	28400	35
490	20230717	120100	1843198700	28450	28450	28450	28450	0
491	20230717	120000	1843198700	28450	28400	28450	28400	75
492	20230717	115900	1841067700	28450	28450	28450	28450	35
493	20230717	115800	1840071950	28400	28450	28450	28400	17
494	20230717	115700	1839588450	28450	28450	28450	28450	223
495	20230717	115600	1833244100	28350	28350	28450	28350	24
496	20230717	115500	1832563600	28350	28450	28450	28350	14
497	20230717	115400	1832166500	28350	28350	28350	28350	6
498	20230717	115300	1831996400	28350	28500	28500	28350	56
499	20230717	115200	1830403350	28500	28450	28500	28450	58
500	20230717	115100	1828750700	28450	28450	28450	28450	49
501	20230717	115000	1827356650	28450	28450	28500	28450	24
502	20230717	114900	1826673300	28450	28450	28500	28350	100
503	20230717	114800	1823832450	28450	28450	28450	28450	42
504	20230717	114700	1822637550	28350	28350	28350	28350	3
505	20230717	114600	1822552500	28350	28350	28350	28350	22
506	20230717	114500	1821928800	28500	28500	28500	28500	14
507	20230717	114400	1821529800	28350	28450	28450	28350	41
508	20230717	114300	1820363650	28450	28450	28450	28450	314
509	20230717	114200	1811430350	28350	28350	28400	28350	67
510	20230717	114100	1809530150	28350	28350	28400	28350	228
511	20230717	114000	1803059500	28400	28400	28400	28400	2
512	20230717	113900	1803002700	28400	28350	28400	28350	203
513	20230717	113800	1797237650	28350	28350	28350	28350	544
514	20230717	113700	1781815250	28350	28350	28350	28350	16
515	20230717	113600	1781361650	28350	28350	28400	28350	212
516	20230717	113500	1775350950	28350	28350	28350	28350	212
517	20230717	113400	1769340750	28400	28400	28400	28400	15
518	20230717	113300	1768914750	28350	28350	28350	28350	125
519	20230717	113200	1765371000	28350	28350	28350	28350	3
520	20230717	113100	1765285950	28350	28400	28400	28350	208
521	20230717	113000	1759389100	28350	28400	28400	28350	208
522	20230717	112900	1753482200	28400	28400	28400	28400	2
523	20230717	112800	1753425400	28450	28450	28450	28450	106
524	20230717	112700	1750409700	28400	28400	28450	28400	203
525	20230717	112600	1744644300	28450	28450	28450	28450	199
526	20230717	112500	1738982750	28450	28450	28450	28450	22
527	20230717	112400	1738356850	28450	28450	28450	28450	3
528	20230717	112300	1738271500	28500	28500	28500	28500	628
529	20230717	112200	1720373500	28500	28550	28550	28500	68
530	20230717	112100	1718435450	28550	28550	28550	28550	364
531	20230717	112000	1708043250	28600	28600	28600	28600	100
532	20230717	111900	1705183250	28550	28550	28600	28550	8
533	20230717	111800	1704954800	28550	28550	28600	28550	15
534	20230717	111700	1704526500	28550	28550	28550	28550	185
535	20230717	111600	1699244750	28550	28550	28550	28500	655
536	20230717	111500	1680547000	28500	28500	28550	28500	18
537	20230717	111400	1680033750	28550	28500	28550	28500	194
538	20230717	111300	1674504250	28500	28500	28550	28500	46
539	20230717	111200	1673191700	28500	28500	28500	28500	210
540	20230717	111100	1667206700	28500	28550	28550	28500	72
541	20230717	111000	1665151200	28550	28500	28550	28500	148
542	20230717	110900	1660931000	28500	28500	28500	28500	39
543	20230717	110800	1659819500	28500	28550	28550	28500	270
544	20230717	110700	1652121100	28550	28550	28550	28500	596
545	20230717	110600	1635105450	28500	28550	28550	28500	340
546	20230717	110500	1625398650	28550	28550	28550	28550	62
547	20230717	110400	1623628550	28550	28550	28600	28550	195
548	20230717	110300	1618059600	28550	28550	28550	28550	52
549	20230717	110200	1616575000	28550	28500	28550	28500	55
550	20230717	110100	1615007450	28500	28450	28500	28450	304
551	20230717	110000	1606346550	28450	28400	28500	28400	217
552	20230717	105900	1600166400	28400	28500	28500	28400	63
553	20230717	105800	1598377100	28500	28400	28500	28400	3
554	20230717	105700	1598291800	28500	28500	28500	28500	273
555	20230717	105600	1590511300	28500	28400	28500	28350	295
556	20230717	105500	1582134750	28400	28350	28450	28350	102
557	20230717	105400	1579237950	28350	28450	28450	28350	413
558	20230717	105300	1567488300	28450	28450	28450	28350	65
559	20230717	105200	1565639450	28350	28450	28500	28350	649
560	20230717	105100	1547204900	28450	28450	28450	28400	88
561	20230717	105000	1544702400	28450	28500	28500	28450	122
562	20230717	104900	1541230800	28500	28400	28500	28400	316
563	20230717	104800	1532241050	28400	28400	28450	28400	50
564	20230717	104700	1530818750	28400	28400	28400	28400	2
565	20230717	104600	1530761950	28450	28400	28450	28400	91
566	20230717	104500	1528177500	28400	28450	28450	28400	48
567	20230717	104400	1526813850	28400	28350	28450	28350	8
568	20230717	104300	1526586750	28400	28400	28400	28400	170
569	20230717	104200	1521758750	28400	28450	28450	28400	245
570	20230717	104100	1514798200	28500	28400	28500	28400	53
571	20230717	104000	1513292900	28400	28400	28400	28400	206
572	20230717	103900	1507442500	28400	28450	28500	28400	337
573	20230717	103800	1497856850	28450	28600	28600	28450	889
574	20230717	103700	1472519300	28600	28600	28650	28550	136
575	20230717	103600	1468629950	28600	28550	28600	28500	1376
576	20230717	103500	1429328900	28550	28550	28600	28550	335
577	20230717	103400	1419750350	28550	28550	28600	28550	97
578	20230717	103300	1416979500	28550	28550	28550	28550	113
579	20230717	103200	1413753350	28550	28600	28600	28550	122
580	20230717	103100	1410266000	28600	28550	28650	28550	877
581	20230717	103000	1385193150	28550	28550	28550	28500	164
582	20230717	102900	1380514650	28600	28550	28600	28550	135
583	20230717	102800	1376655400	28550	28600	28600	28500	334
584	20230717	102700	1367127450	28600	28550	28600	28550	514
585	20230717	102600	1352427150	28550	28500	28550	28500	1385
586	20230717	102500	1312939550	28450	28500	28500	28450	75
587	20230717	102400	1310802700	28450	28450	28450	28450	331
588	20230717	102300	1301385750	28450	28400	28450	28400	650
589	20230717	102200	1282903250	28450	28400	28450	28350	1189
590	20230717	102100	1249142450	28400	28350	28400	28350	15
591	20230717	102000	1248716700	28350	28400	28400	28350	4
592	20230717	101900	1248603200	28400	28350	28400	28350	70
593	20230717	101800	1246617700	28350	28350	28350	28350	153
594	20230717	101700	1242280150	28350	28400	28400	28350	20
595	20230717	101600	1241712450	28400	28300	28400	28300	67
596	20230717	101500	1239811400	28350	28300	28350	28300	90
597	20230717	101400	1237263400	28300	28300	28300	28300	8
598	20230717	101300	1237037000	28300	28400	28400	28300	203
599	20230717	101200	1231291000	28400	28250	28400	28250	860
600	20230717	101100	1206931200	28250	28200	28250	28200	78
601	20230717	101000	1204728900	28200	28200	28200	28150	6
602	20230717	100900	1204559750	28150	28150	28150	28150	54
603	20230717	100800	1203039650	28150	28250	28250	28150	71
604	20230717	100700	1201036950	28250	28250	28250	28250	12
605	20230717	100600	1200697950	28150	28150	28300	28150	22
606	20230717	100500	1200077200	28150	28250	28250	28150	714
607	20230717	100400	1179940900	28250	28200	28250	28200	434
608	20230717	100300	1167687100	28200	28100	28200	28050	1251
609	20230717	100200	1132453500	28100	28000	28100	28000	872
610	20230717	100100	1107960700	28000	28000	28000	28000	1
611	20230717	100000	1107932700	28050	28050	28050	27950	54
612	20230717	095900	1106423200	28050	27950	28050	27950	26
613	20230717	095800	1105694150	28000	27950	28000	27950	236
614	20230717	095700	1099095900	27950	28000	28000	27950	349
615	20230717	095600	1089335550	28000	28000	28100	28000	141
616	20230717	095500	1085387450	28100	28000	28100	28000	3
617	20230717	095400	1085303350	28000	28000	28000	28000	133
618	20230717	095300	1081579350	28100	28100	28100	28000	138
619	20230717	095200	1077710350	28100	28150	28150	28100	199
620	20230717	095100	1072113450	28150	28150	28150	28100	273
621	20230717	095000	1064434000	28150	28150	28150	28150	29
622	20230717	094900	1063617650	28150	28000	28150	28000	279
623	20230717	094800	1055773550	28000	28150	28150	28000	10
624	20230717	094700	1055492800	28150	28150	28150	28150	63
625	20230717	094600	1053719350	28200	27950	28200	27950	331
626	20230717	094500	1044434800	27950	27950	27950	27950	213
627	20230717	094400	1038481450	28100	28100	28100	28100	3
628	20230717	094300	1038397150	27950	27950	28000	27950	1359
629	20230717	094200	1000400750	28000	28000	28000	28000	714
630	20230717	094100	980408750	28000	28050	28150	28000	532
631	20230717	094000	965489300	28050	28050	28050	28050	253
632	20230717	093900	958392650	28050	28100	28100	28050	115
633	20230717	093800	955165950	28050	28200	28200	28050	254
634	20230717	093700	948036100	28200	28150	28200	28150	5
635	20230717	093600	947895250	28250	28250	28250	28250	134
636	20230717	093500	944109750	28100	28150	28250	28100	185
637	20230717	093400	938891700	28150	28150	28150	28050	182
638	20230717	093300	933768600	28150	28050	28200	28000	1434
639	20230717	093200	893608850	28000	28100	28200	28000	8267
640	20230717	093100	661291050	28150	28050	28150	28050	412
641	20230717	093000	649734050	28100	28100	28100	28050	188
642	20230717	092900	644453800	28100	28150	28150	28100	127
643	20230717	092800	640884550	28150	28150	28150	28150	157
644	20230717	092700	636465000	28200	28200	28200	28200	191
645	20230717	092600	631078800	28200	28250	28250	28150	361
646	20230717	092500	620898500	28250	28200	28250	28200	106
647	20230717	092400	617904550	28150	28250	28250	28150	149
648	20230717	092300	613709800	28250	28250	28300	28250	65
649	20230717	092200	611870650	28250	28050	28300	28050	121
650	20230717	092100	608463900	28050	28150	28350	28050	1289
651	20230717	092000	572017300	28150	28150	28150	27950	151
652	20230717	091900	567772000	28100	27900	28100	27850	449
653	20230717	091800	555225750	27900	28050	28100	27900	716
654	20230717	091700	535167150	28050	28000	28050	28000	1082
655	20230717	091600	504870400	28000	28100	28100	28000	137
656	20230717	091500	501028100	28050	28200	28200	28050	478
657	20230717	091400	487593250	28100	28100	28100	28000	348
658	20230717	091300	477832150	28100	27950	28100	27950	266
659	20230717	091200	470394150	27950	27950	28050	27850	415
660	20230717	091100	458805150	27950	27850	28000	27800	363
661	20230717	091000	448669000	27850	27850	27950	27850	2429
662	20230717	090900	381003000	27800	27700	27800	27700	609
663	20230717	090800	364098750	27700	27650	27750	27600	3672
664	20230717	090700	262477750	27600	27700	27700	27550	1389
665	20230717	090600	224132700	27700	27900	27950	27700	2320
666	20230717	090500	159608600	27950	27950	27950	27950	49
667	20230717	090400	158239050	27950	28000	28000	27950	957
668	20230717	090300	131465000	28000	28100	28100	28000	1530
669	20230717	090200	88504250	28250	28050	28250	28050	41
670	20230717	090100	87350000	28050	28250	28250	28050	821
671	20230717	090000	64282750	28250	28500	28500	28250	2172