KissMeData/192080/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	202000	1102412350	41500	41500	41500	41500	1101
3	20230719	201900	1102412350	41500	41500	41500	41500	0
4	20230719	201800	1102412350	41500	41500	41500	41500	0
5	20230719	201700	1102412350	41500	41500	41500	41500	0
6	20230719	201600	1102412350	41500	41500	41500	41500	0
7	20230719	201500	1102412350	41500	41500	41500	41500	0
8	20230719	201400	1102412350	41500	41500	41500	41500	0
9	20230719	201300	1102412350	41500	41500	41500	41500	0
10	20230719	201200	1102412350	41500	41500	41500	41500	0
11	20230719	201100	1102412350	41500	41500	41500	41500	0
12	20230719	201000	1102412350	41500	41500	41500	41500	0
13	20230719	200900	1102412350	41500	41500	41500	41500	0
14	20230719	200800	1102412350	41500	41500	41500	41500	0
15	20230719	200700	1102412350	41500	41500	41500	41500	0
16	20230719	200600	1102412350	41500	41500	41500	41500	0
17	20230719	200500	1102412350	41500	41500	41500	41500	0
18	20230719	200400	1102412350	41500	41500	41500	41500	0
19	20230719	200300	1102412350	41500	41500	41500	41500	0
20	20230719	200200	1102412350	41500	41500	41500	41500	0
21	20230719	200100	1102412350	41500	41500	41500	41500	0
22	20230719	200000	1102412350	41500	41500	41500	41500	0
23	20230719	195900	1102412350	41500	41500	41500	41500	0
24	20230719	195800	1102412350	41500	41500	41500	41500	0
25	20230719	195700	1102412350	41500	41500	41500	41500	0
26	20230719	195600	1102412350	41500	41500	41500	41500	0
27	20230719	195500	1102412350	41500	41500	41500	41500	0
28	20230719	195400	1102412350	41500	41500	41500	41500	0
29	20230719	195300	1102412350	41500	41500	41500	41500	0
30	20230719	195200	1102412350	41500	41500	41500	41500	0
31	20230719	195100	1102412350	41500	41500	41500	41500	0
32	20230719	195000	1102412350	41500	41500	41500	41500	1101
33	20230719	194900	1102412350	41500	41500	41500	41500	0
34	20230719	194800	1102412350	41500	41500	41500	41500	0
35	20230719	194700	1102412350	41500	41500	41500	41500	0
36	20230719	194600	1102412350	41500	41500	41500	41500	0
37	20230719	194500	1102412350	41500	41500	41500	41500	0
38	20230719	194400	1102412350	41500	41500	41500	41500	0
39	20230719	194300	1102412350	41500	41500	41500	41500	0
40	20230719	194200	1102412350	41500	41500	41500	41500	0
41	20230719	194100	1102412350	41500	41500	41500	41500	0
42	20230719	194000	1102412350	41500	41500	41500	41500	0
43	20230719	193900	1102412350	41500	41500	41500	41500	0
44	20230719	193800	1102412350	41500	41500	41500	41500	0
45	20230719	193700	1102412350	41500	41500	41500	41500	0
46	20230719	193600	1102412350	41500	41500	41500	41500	0
47	20230719	193500	1102412350	41500	41500	41500	41500	0
48	20230719	193400	1102412350	41500	41500	41500	41500	0
49	20230719	193300	1102412350	41500	41500	41500	41500	0
50	20230719	193200	1102412350	41500	41500	41500	41500	0
51	20230719	193100	1102412350	41500	41500	41500	41500	0
52	20230719	193000	1102412350	41500	41500	41500	41500	0
53	20230719	192900	1102412350	41500	41500	41500	41500	0
54	20230719	192800	1102412350	41500	41500	41500	41500	0
55	20230719	192700	1102412350	41500	41500	41500	41500	0
56	20230719	192600	1102412350	41500	41500	41500	41500	0
57	20230719	192500	1102412350	41500	41500	41500	41500	0
58	20230719	192400	1102412350	41500	41500	41500	41500	0
59	20230719	192300	1102412350	41500	41500	41500	41500	0
60	20230719	192200	1102412350	41500	41500	41500	41500	0
61	20230719	192100	1102412350	41500	41500	41500	41500	0
62	20230719	192000	1102412350	41500	41500	41500	41500	1101
63	20230719	191900	1102412350	41500	41500	41500	41500	0
64	20230719	191800	1102412350	41500	41500	41500	41500	0
65	20230719	191700	1102412350	41500	41500	41500	41500	0
66	20230719	191600	1102412350	41500	41500	41500	41500	0
67	20230719	191500	1102412350	41500	41500	41500	41500	0
68	20230719	191400	1102412350	41500	41500	41500	41500	0
69	20230719	191300	1102412350	41500	41500	41500	41500	0
70	20230719	191200	1102412350	41500	41500	41500	41500	0
71	20230719	191100	1102412350	41500	41500	41500	41500	0
72	20230719	191000	1102412350	41500	41500	41500	41500	0
73	20230719	190900	1102412350	41500	41500	41500	41500	0
74	20230719	190800	1102412350	41500	41500	41500	41500	0
75	20230719	190700	1102412350	41500	41500	41500	41500	0
76	20230719	190600	1102412350	41500	41500	41500	41500	0
77	20230719	190500	1102412350	41500	41500	41500	41500	0
78	20230719	190400	1102412350	41500	41500	41500	41500	0
79	20230719	190300	1102412350	41500	41500	41500	41500	0
80	20230719	190200	1102412350	41500	41500	41500	41500	0
81	20230719	190100	1102412350	41500	41500	41500	41500	0
82	20230719	190000	1102412350	41500	41500	41500	41500	0
83	20230719	185900	1102412350	41500	41500	41500	41500	0
84	20230719	185800	1102412350	41500	41500	41500	41500	0
85	20230719	185700	1102412350	41500	41500	41500	41500	0
86	20230719	185600	1102412350	41500	41500	41500	41500	0
87	20230719	185500	1102412350	41500	41500	41500	41500	0
88	20230719	185400	1102412350	41500	41500	41500	41500	0
89	20230719	185300	1102412350	41500	41500	41500	41500	0
90	20230719	185200	1102412350	41500	41500	41500	41500	0
91	20230719	185100	1102412350	41500	41500	41500	41500	0
92	20230719	185000	1102412350	41500	41500	41500	41500	1101
93	20230719	184900	1102412350	41500	41500	41500	41500	0
94	20230719	184800	1102412350	41500	41500	41500	41500	0
95	20230719	184700	1102412350	41500	41500	41500	41500	0
96	20230719	184600	1102412350	41500	41500	41500	41500	0
97	20230719	184500	1102412350	41500	41500	41500	41500	0
98	20230719	184400	1102412350	41500	41500	41500	41500	0
99	20230719	184300	1102412350	41500	41500	41500	41500	0
100	20230719	184200	1102412350	41500	41500	41500	41500	0
101	20230719	184100	1102412350	41500	41500	41500	41500	0
102	20230719	184000	1102412350	41500	41500	41500	41500	0
103	20230719	183900	1102412350	41500	41500	41500	41500	0
104	20230719	183800	1102412350	41500	41500	41500	41500	0
105	20230719	183700	1102412350	41500	41500	41500	41500	0
106	20230719	183600	1102412350	41500	41500	41500	41500	0
107	20230719	183500	1102412350	41500	41500	41500	41500	0
108	20230719	183400	1102412350	41500	41500	41500	41500	0
109	20230719	183300	1102412350	41500	41500	41500	41500	0
110	20230719	183200	1102412350	41500	41500	41500	41500	0
111	20230719	183100	1102412350	41500	41500	41500	41500	0
112	20230719	183000	1102412350	41500	41500	41500	41500	0
113	20230719	182900	1102412350	41500	41500	41500	41500	0
114	20230719	182800	1102412350	41500	41500	41500	41500	0
115	20230719	182700	1102412350	41500	41500	41500	41500	0
116	20230719	182600	1102412350	41500	41500	41500	41500	0
117	20230719	182500	1102412350	41500	41500	41500	41500	0
118	20230719	182400	1102412350	41500	41500	41500	41500	0
119	20230719	182300	1102412350	41500	41500	41500	41500	0
120	20230719	182200	1102412350	41500	41500	41500	41500	0
121	20230719	182100	1102412350	41500	41500	41500	41500	0
122	20230719	182000	1102412350	41500	41500	41500	41500	1101
123	20230719	181900	1102412350	41500	41500	41500	41500	0
124	20230719	181800	1102412350	41500	41500	41500	41500	0
125	20230719	181700	1102412350	41500	41500	41500	41500	0
126	20230719	181600	1102412350	41500	41500	41500	41500	0
127	20230719	181500	1102412350	41500	41500	41500	41500	0
128	20230719	181400	1102412350	41500	41500	41500	41500	0
129	20230719	181300	1102412350	41500	41500	41500	41500	0
130	20230719	181200	1102412350	41500	41500	41500	41500	0
131	20230719	181100	1102412350	41500	41500	41500	41500	0
132	20230719	181000	1102412350	41500	41500	41500	41500	0
133	20230719	180900	1102412350	41500	41500	41500	41500	0
134	20230719	180800	1102412350	41500	41500	41500	41500	0
135	20230719	180700	1102412350	41500	41500	41500	41500	0
136	20230719	180600	1102412350	41500	41500	41500	41500	0
137	20230719	180500	1102412350	41500	41500	41500	41500	0
138	20230719	180400	1102412350	41500	41500	41500	41500	0
139	20230719	180300	1102412350	41500	41500	41500	41500	0
140	20230719	180200	1102412350	41500	41500	41500	41500	0
141	20230719	180100	1102412350	41500	41500	41500	41500	0
142	20230719	180000	1102412350	41500	41500	41500	41500	0
143	20230719	175900	1102412350	41500	41500	41500	41500	0
144	20230719	175800	1102412350	41500	41500	41500	41500	0
145	20230719	175700	1102412350	41500	41500	41500	41500	0
146	20230719	175600	1102412350	41500	41500	41500	41500	0
147	20230719	175500	1102412350	41500	41500	41500	41500	0
148	20230719	175400	1102412350	41500	41500	41500	41500	0
149	20230719	175300	1102412350	41500	41500	41500	41500	0
150	20230719	175200	1102412350	41500	41500	41500	41500	0
151	20230719	175100	1102412350	41500	41500	41500	41500	0
152	20230719	175000	1102412350	41500	41500	41500	41500	1101
153	20230719	174900	1102412350	41500	41500	41500	41500	0
154	20230719	174800	1102412350	41500	41500	41500	41500	0
155	20230719	174700	1102412350	41500	41500	41500	41500	0
156	20230719	174600	1102412350	41500	41500	41500	41500	0
157	20230719	174500	1102412350	41500	41500	41500	41500	0
158	20230719	174400	1102412350	41500	41500	41500	41500	0
159	20230719	174300	1102412350	41500	41500	41500	41500	0
160	20230719	174200	1102412350	41500	41500	41500	41500	0
161	20230719	174100	1102412350	41500	41500	41500	41500	0
162	20230719	174000	1102412350	41500	41500	41500	41500	0
163	20230719	173900	1102412350	41500	41500	41500	41500	0
164	20230719	173800	1102412350	41500	41500	41500	41500	0
165	20230719	173700	1102412350	41500	41500	41500	41500	0
166	20230719	173600	1102412350	41500	41500	41500	41500	0
167	20230719	173500	1102412350	41500	41500	41500	41500	0
168	20230719	173400	1102412350	41500	41500	41500	41500	0
169	20230719	173300	1102412350	41500	41500	41500	41500	0
170	20230719	173200	1102412350	41500	41500	41500	41500	0
171	20230719	173100	1102412350	41500	41500	41500	41500	0
172	20230719	173000	1102412350	41500	41500	41500	41500	0
173	20230719	172900	1102412350	41500	41500	41500	41500	0
174	20230719	172800	1102412350	41500	41500	41500	41500	0
175	20230719	172700	1102412350	41500	41500	41500	41500	0
176	20230719	172600	1102412350	41500	41500	41500	41500	0
177	20230719	172500	1102412350	41500	41500	41500	41500	0
178	20230719	172400	1102412350	41500	41500	41500	41500	0
179	20230719	172300	1102412350	41500	41500	41500	41500	0
180	20230719	172200	1102412350	41500	41500	41500	41500	0
181	20230719	172100	1102412350	41500	41500	41500	41500	0
182	20230719	172000	1102412350	41500	41500	41500	41500	1101
183	20230719	171900	1102412350	41500	41500	41500	41500	0
184	20230719	171800	1102412350	41500	41500	41500	41500	0
185	20230719	171700	1102412350	41500	41500	41500	41500	0
186	20230719	171600	1102412350	41500	41500	41500	41500	0
187	20230719	171500	1102412350	41500	41500	41500	41500	0
188	20230719	171400	1102412350	41500	41500	41500	41500	0
189	20230719	171300	1102412350	41500	41500	41500	41500	0
190	20230719	171200	1102412350	41500	41500	41500	41500	0
191	20230719	171100	1102412350	41500	41500	41500	41500	0
192	20230719	171000	1102412350	41500	41500	41500	41500	0
193	20230719	170900	1102412350	41500	41500	41500	41500	0
194	20230719	170800	1102412350	41500	41500	41500	41500	0
195	20230719	170700	1102412350	41500	41500	41500	41500	0
196	20230719	170600	1102412350	41500	41500	41500	41500	0
197	20230719	170500	1102412350	41500	41500	41500	41500	0
198	20230719	170400	1102412350	41500	41500	41500	41500	0
199	20230719	170300	1102412350	41500	41500	41500	41500	0
200	20230719	170200	1102412350	41500	41500	41500	41500	0
201	20230719	170100	1102412350	41500	41500	41500	41500	0
202	20230719	170000	1102412350	41500	41500	41500	41500	0
203	20230719	165900	1102412350	41500	41500	41500	41500	0
204	20230719	165800	1102412350	41500	41500	41500	41500	0
205	20230719	165700	1102412350	41500	41500	41500	41500	0
206	20230719	165600	1102412350	41500	41500	41500	41500	0
207	20230719	165500	1102412350	41500	41500	41500	41500	0
208	20230719	165400	1102412350	41500	41500	41500	41500	0
209	20230719	165300	1102412350	41500	41500	41500	41500	0
210	20230719	165200	1102412350	41500	41500	41500	41500	0
211	20230719	165100	1102412350	41500	41500	41500	41500	0
212	20230719	165000	1102412350	41500	41500	41500	41500	1101
213	20230719	164900	1102412350	41500	41500	41500	41500	0
214	20230719	164800	1102412350	41500	41500	41500	41500	0
215	20230719	164700	1102412350	41500	41500	41500	41500	0
216	20230719	164600	1102412350	41500	41500	41500	41500	0
217	20230719	164500	1102412350	41500	41500	41500	41500	0
218	20230719	164400	1102412350	41500	41500	41500	41500	0
219	20230719	164300	1102412350	41500	41500	41500	41500	0
220	20230719	164200	1102412350	41500	41500	41500	41500	0
221	20230719	164100	1102412350	41500	41500	41500	41500	0
222	20230719	164000	1102412350	41500	41500	41500	41500	0
223	20230719	163900	1102412350	41500	41500	41500	41500	0
224	20230719	163800	1102412350	41500	41500	41500	41500	0
225	20230719	163700	1102412350	41500	41500	41500	41500	0
226	20230719	163600	1102412350	41500	41500	41500	41500	0
227	20230719	163500	1102412350	41500	41500	41500	41500	0
228	20230719	163400	1102412350	41500	41500	41500	41500	0
229	20230719	163300	1102412350	41500	41500	41500	41500	0
230	20230719	163200	1102412350	41500	41500	41500	41500	0
231	20230719	163100	1102412350	41500	41500	41500	41500	0
232	20230719	163000	1102412350	41500	41500	41500	41500	0
233	20230719	162900	1102412350	41500	41500	41500	41500	0
234	20230719	162800	1102412350	41500	41500	41500	41500	0
235	20230719	162700	1102412350	41500	41500	41500	41500	0
236	20230719	162600	1102412350	41500	41500	41500	41500	0
237	20230719	162500	1102412350	41500	41500	41500	41500	0
238	20230719	162400	1102412350	41500	41500	41500	41500	0
239	20230719	162300	1102412350	41500	41500	41500	41500	0
240	20230719	162200	1102412350	41500	41500	41500	41500	0
241	20230719	162100	1102412350	41500	41500	41500	41500	0
242	20230719	162000	1102412350	41500	41500	41500	41500	1101
243	20230719	161900	1102412350	41500	41500	41500	41500	0
244	20230719	161800	1102412350	41500	41500	41500	41500	0
245	20230719	161700	1102412350	41500	41500	41500	41500	0
246	20230719	161600	1102412350	41500	41500	41500	41500	0
247	20230719	161500	1102412350	41500	41500	41500	41500	0
248	20230719	161400	1102412350	41500	41500	41500	41500	0
249	20230719	161300	1102412350	41500	41500	41500	41500	0
250	20230719	161200	1102412350	41500	41500	41500	41500	0
251	20230719	161100	1102412350	41500	41500	41500	41500	0
252	20230719	161000	1102412350	41500	41500	41500	41500	0
253	20230719	160900	1102412350	41500	41500	41500	41500	0
254	20230719	160800	1102412350	41500	41500	41500	41500	0
255	20230719	160700	1102412350	41500	41500	41500	41500	0
256	20230719	160600	1102412350	41500	41500	41500	41500	0
257	20230719	160500	1102412350	41500	41500	41500	41500	0
258	20230719	160400	1102412350	41500	41500	41500	41500	0
259	20230719	160300	1102412350	41500	41500	41500	41500	0
260	20230719	160200	1102412350	41500	41500	41500	41500	0
261	20230719	160100	1102412350	41500	41500	41500	41500	0
262	20230719	160000	1102412350	41500	41500	41500	41500	0
263	20230719	155900	1102412350	41500	41500	41500	41500	0
264	20230719	155800	1102412350	41500	41500	41500	41500	0
265	20230719	155700	1102412350	41500	41500	41500	41500	0
266	20230719	155600	1102412350	41500	41500	41500	41500	0
267	20230719	155500	1102412350	41500	41500	41500	41500	0
268	20230719	155400	1102412350	41500	41500	41500	41500	0
269	20230719	155300	1102412350	41500	41500	41500	41500	0
270	20230719	155200	1102412350	41500	41500	41500	41500	0
271	20230719	155100	1102412350	41500	41500	41500	41500	0
272	20230719	155000	1102412350	41500	41500	41500	41500	1101
273	20230719	154900	1102412350	41500	41500	41500	41500	0
274	20230719	154800	1102412350	41500	41500	41500	41500	0
275	20230719	154700	1102412350	41500	41500	41500	41500	0
276	20230719	154600	1102412350	41500	41500	41500	41500	0
277	20230719	154500	1102412350	41500	41500	41500	41500	0
278	20230719	154400	1102412350	41500	41500	41500	41500	0
279	20230719	154300	1102412350	41500	41500	41500	41500	0
280	20230719	154200	1102412350	41500	41500	41500	41500	0
281	20230719	154100	1102412350	41500	41500	41500	41500	0
282	20230719	154000	1102412350	41500	41500	41500	41500	0
283	20230719	153900	1102412350	41500	41500	41500	41500	0
284	20230719	153800	1102412350	41500	41500	41500	41500	0
285	20230719	153700	1102412350	41500	41500	41500	41500	0
286	20230719	153600	1102412350	41500	41500	41500	41500	0
287	20230719	153500	1102412350	41500	41500	41500	41500	0
288	20230719	153400	1102412350	41500	41500	41500	41500	0
289	20230719	153300	1102412350	41500	41500	41500	41500	0
290	20230719	153200	1102412350	41500	41500	41500	41500	0
291	20230719	153100	1102412350	41500	41500	41500	41500	0
292	20230719	153000	1102412350	41500	41500	41500	41500	1101
293	20230719	152900	1056720850	41650	41650	41650	41650	0
294	20230719	152800	1056720850	41650	41650	41650	41650	0
295	20230719	152700	1056720850	41650	41650	41650	41650	0
296	20230719	152600	1056720850	41650	41650	41650	41650	0
297	20230719	152500	1056720850	41650	41650	41650	41650	0
298	20230719	152400	1056720850	41650	41650	41650	41650	0
299	20230719	152300	1056720850	41650	41650	41650	41650	0
300	20230719	152200	1056720850	41650	41650	41650	41650	0
301	20230719	152100	1056720850	41650	41650	41650	41650	0
302	20230719	152000	1056720850	41650	41650	41650	41650	0
303	20230719	151900	1056720850	41650	41600	41650	41600	52
304	20230719	151800	1054555650	41600	41600	41600	41550	23
305	20230719	151700	1053598950	41600	41600	41600	41600	87
306	20230719	151600	1049979750	41600	41650	41650	41600	68
307	20230719	151500	1047150900	41600	41600	41600	41600	19
308	20230719	151400	1046360500	41650	41650	41650	41600	16
309	20230719	151300	1045694400	41600	41650	41650	41600	84
310	20230719	151200	1042196800	41650	41700	41700	41650	96
311	20230719	151100	1038198150	41700	41650	41700	41650	105
312	20230719	151000	1033824650	41650	41650	41700	41650	245
313	20230719	150900	1023619400	41650	41700	41700	41650	19
314	20230719	150800	1022827800	41700	41700	41700	41700	24
315	20230719	150700	1021827000	41700	41700	41700	41650	31
316	20230719	150600	1020535000	41650	41700	41700	41650	87
317	20230719	150500	1016911250	41700	41700	41700	41700	5
318	20230719	150400	1016702750	41700	41650	41700	41650	203
319	20230719	150300	1008246150	41650	41650	41650	41600	54
320	20230719	150200	1005999500	41650	41650	41650	41650	5
321	20230719	150100	1005791250	41650	41650	41650	41650	4
322	20230719	150000	1005624650	41650	41600	41650	41600	81
323	20230719	145900	1002254750	41650	41650	41650	41600	16
324	20230719	145800	1001588850	41650	41650	41650	41650	4
325	20230719	145700	1001422250	41600	41550	41600	41550	456
326	20230719	145600	982453500	41550	41600	41600	41550	56
327	20230719	145500	980126600	41600	41600	41600	41550	23
328	20230719	145400	979170300	41600	41600	41600	41550	28
329	20230719	145300	978006400	41600	41600	41600	41550	86
330	20230719	145200	974432650	41550	41550	41550	41550	17
331	20230719	145100	973726300	41550	41600	41600	41550	7
332	20230719	145000	973435200	41550	41550	41550	41550	143
333	20230719	144900	967493550	41600	41600	41600	41600	4
334	20230719	144800	967327150	41600	41600	41600	41550	23
335	20230719	144700	966371150	41600	41600	41600	41600	6
336	20230719	144600	966121550	41600	41600	41600	41600	23
337	20230719	144500	965164750	41550	41550	41600	41550	51
338	20230719	144400	963045350	41600	41600	41600	41600	4
339	20230719	144300	962878950	41600	41550	41600	41550	72
340	20230719	144200	959887100	41600	41600	41600	41550	24
341	20230719	144100	958889500	41600	41500	41600	41500	10
342	20230719	144000	958473700	41500	41550	41600	41500	112
343	20230719	143900	953821250	41600	41600	41600	41550	30
344	20230719	143800	952574050	41600	41600	41600	41600	14
345	20230719	143700	951991650	41600	41600	41600	41600	23
346	20230719	143600	951034850	41600	41600	41600	41550	86
347	20230719	143500	947460800	41600	41550	41600	41550	118
348	20230719	143400	942557650	41500	41450	41500	41450	159
349	20230719	143300	935964550	41400	41500	41500	41400	27
350	20230719	143200	934845950	41500	41450	41500	41450	10
351	20230719	143100	934431200	41500	41500	41500	41500	6
352	20230719	143000	934182200	41450	41500	41550	41450	94
353	20230719	142900	930282000	41550	41550	41550	41550	5
354	20230719	142800	930074250	41550	41450	41550	41450	17
355	20230719	142700	929369150	41450	41450	41500	41450	96
356	20230719	142600	925389100	41450	41500	41500	41450	43
357	20230719	142500	923606500	41500	41500	41500	41500	4
358	20230719	142400	923440500	41500	41450	41500	41450	21
359	20230719	142300	922569800	41500	41450	41500	41450	69
360	20230719	142200	919709550	41500	41500	41500	41500	34
361	20230719	142100	918298550	41500	41450	41500	41450	21
362	20230719	142000	917427850	41500	41500	41500	41500	97
363	20230719	141900	913402350	41550	41500	41550	41500	14
364	20230719	141800	912821100	41550	41550	41550	41500	21
365	20230719	141700	911949350	41550	41550	41550	41550	5
366	20230719	141600	911741600	41550	41550	41550	41500	64
367	20230719	141500	909085150	41550	41550	41550	41500	73
368	20230719	141400	906052800	41550	41550	41550	41550	4
369	20230719	141300	905886600	41500	41550	41550	41500	83
370	20230719	141200	902441850	41500	41550	41550	41500	21
371	20230719	141100	901570100	41550	41550	41550	41550	54
372	20230719	141000	899326400	41550	41500	41550	41500	59
373	20230719	140900	896877650	41550	41500	41550	41500	20
374	20230719	140800	896047450	41550	41550	41550	41550	5
375	20230719	140700	895839700	41550	41550	41550	41550	5
376	20230719	140600	895631950	41500	41550	41550	41500	115
377	20230719	140500	890858550	41550	41500	41550	41500	30
378	20230719	140400	889613300	41550	41550	41550	41550	19
379	20230719	140300	888823850	41550	41550	41550	41500	73
380	20230719	140200	885794050	41550	41550	41550	41550	5
381	20230719	140100	885586300	41550	41550	41550	41550	5
382	20230719	140000	885378550	41550	41500	41550	41500	102
383	20230719	135900	881145300	41550	41550	41550	41550	4
384	20230719	135800	880979100	41550	41550	41550	41550	10
385	20230719	135700	880563600	41550	41550	41550	41500	25
386	20230719	135600	879525650	41500	41550	41550	41500	56
387	20230719	135500	877201400	41500	41500	41500	41500	43
388	20230719	135400	875416900	41450	41500	41500	41450	21
389	20230719	135300	874546200	41450	41500	41500	41450	83
390	20230719	135200	871105600	41500	41500	41500	41500	4
391	20230719	135100	870939600	41500	41450	41500	41450	31
392	20230719	135000	869653900	41500	41450	41500	41450	58
393	20230719	134900	867249600	41500	41500	41500	41500	5
394	20230719	134800	867042100	41500	41500	41500	41500	6
395	20230719	134700	866793100	41500	41450	41500	41450	35
396	20230719	134600	865340850	41450	41450	41500	41450	111
397	20230719	134500	860735600	41500	41500	41500	41500	56
398	20230719	134400	858411600	41500	41500	41500	41500	4
399	20230719	134300	858245600	41450	41500	41500	41450	79
400	20230719	134200	854968250	41550	41500	41550	41500	20
401	20230719	134100	854138050	41500	41500	41500	41500	0
402	20230719	134000	854138050	41500	41450	41500	41450	126
403	20230719	133900	848914900	41500	41400	41500	41400	138
404	20230719	133800	843190350	41450	41450	41450	41450	0
405	20230719	133700	843190350	41450	41450	41450	41450	112
406	20230719	133600	838547950	41400	41400	41400	41400	80
407	20230719	133500	835235950	41400	41400	41400	41400	29
408	20230719	133400	834035350	41350	41400	41400	41350	10
409	20230719	133300	833621450	41350	41400	41400	41350	132
410	20230719	133200	828161100	41400	41400	41400	41400	165
411	20230719	133100	821330100	41400	41400	41400	41400	0
412	20230719	133000	821330100	41400	41450	41450	41400	158
413	20230719	132900	814788750	41450	41450	41450	41450	0
414	20230719	132800	814788750	41450	41450	41450	41450	1
415	20230719	132700	814747300	41400	41400	41400	41400	16
416	20230719	132600	814084900	41450	41450	41450	41450	108
417	20230719	132500	809608300	41450	41450	41450	41450	0
418	20230719	132400	809608300	41450	41450	41450	41450	16
419	20230719	132300	808945100	41450	41450	41450	41450	59
420	20230719	132200	806499550	41500	41500	41500	41500	156
421	20230719	132100	800025550	41500	41500	41500	41500	16
422	20230719	132000	799361550	41500	41500	41500	41500	113
423	20230719	131900	794672050	41500	41500	41500	41500	0
424	20230719	131800	794672050	41500	41500	41500	41500	16
425	20230719	131700	794008050	41500	41450	41500	41450	49
426	20230719	131600	791974900	41450	41500	41500	41450	60
427	20230719	131500	789487750	41450	41450	41450	41450	0
428	20230719	131400	789487750	41450	41450	41450	41450	16
429	20230719	131300	788824550	41450	41450	41450	41450	84
430	20230719	131200	785342750	41450	41450	41450	41450	21
431	20230719	131100	784472300	41450	41450	41450	41450	16
432	20230719	131000	783809100	41500	41450	41500	41450	49
433	20230719	130900	781778000	41450	41450	41450	41450	0
434	20230719	130800	781778000	41450	41500	41500	41450	17
435	20230719	130700	781073300	41500	41500	41500	41500	0
436	20230719	130600	781073300	41500	41500	41500	41500	66
437	20230719	130500	778334300	41500	41500	41500	41500	16
438	20230719	130400	777670300	41500	41500	41500	41500	12
439	20230719	130300	777172300	41500	41500	41500	41500	125
440	20230719	130200	771984800	41500	41500	41500	41500	30
441	20230719	130100	770739800	41550	41550	41550	41550	0
442	20230719	130000	770739800	41550	41500	41550	41500	80
443	20230719	125900	767419750	41500	41500	41500	41500	16
444	20230719	125800	766755750	41500	41500	41500	41500	0
445	20230719	125700	766755750	41500	41500	41500	41500	0
446	20230719	125600	766755750	41500	41500	41500	41500	128
447	20230719	125500	761443750	41500	41500	41500	41500	0
448	20230719	125400	761443750	41500	41500	41500	41500	0
449	20230719	125300	761443750	41500	41500	41500	41500	86
450	20230719	125200	757874750	41550	41500	41550	41500	13
451	20230719	125100	757334900	41500	41500	41500	41500	0
452	20230719	125000	757334900	41500	41500	41550	41500	79
453	20230719	124900	754056350	41500	41500	41500	41500	0
454	20230719	124800	754056350	41500	41500	41500	41500	100
455	20230719	124700	749906350	41500	41500	41500	41500	16
456	20230719	124600	749242350	41500	41500	41500	41500	77
457	20230719	124500	746046850	41500	41500	41500	41500	0
458	20230719	124400	746046850	41500	41550	41550	41500	56
459	20230719	124300	743720850	41550	41550	41550	41550	18
460	20230719	124200	742972950	41550	41550	41550	41550	0
461	20230719	124100	742972950	41550	41550	41550	41550	16
462	20230719	124000	742308150	41550	41550	41550	41550	0
463	20230719	123900	742308150	41550	41550	41550	41550	68
464	20230719	123800	739482750	41500	41500	41500	41500	16
465	20230719	123700	738818750	41500	41500	41500	41500	0
466	20230719	123600	738818750	41500	41500	41500	41500	53
467	20230719	123500	736619250	41500	41500	41500	41500	16
468	20230719	123400	735955250	41550	41550	41550	41550	0
469	20230719	123300	735955250	41550	41600	41600	41550	53
470	20230719	123200	733750550	41600	41600	41600	41600	16
471	20230719	123100	733084950	41650	41650	41650	41650	0
472	20230719	123000	733084950	41650	41600	41650	41600	62
473	20230719	122900	730505650	41700	41700	41700	41700	0
474	20230719	122800	730505650	41700	41700	41700	41700	0
475	20230719	122700	730505650	41700	41700	41700	41700	0
476	20230719	122600	730505650	41700	41600	41700	41600	141
477	20230719	122500	724634300	41700	41700	41700	41700	0
478	20230719	122400	724634300	41700	41700	41700	41700	0
479	20230719	122300	724634300	41700	41600	41700	41600	200
480	20230719	122200	716302100	41700	41500	41700	41500	605
481	20230719	122100	691101650	41500	41500	41500	41500	19
482	20230719	122000	690313150	41450	41450	41500	41450	126
483	20230719	121900	685087700	41500	41500	41500	41500	294
484	20230719	121800	672886700	41500	41500	41500	41500	0
485	20230719	121700	672886700	41500	41500	41500	41500	16
486	20230719	121600	672222700	41500	41500	41500	41500	62
487	20230719	121500	669649700	41500	41500	41500	41500	0
488	20230719	121400	669649700	41500	41500	41500	41500	16
489	20230719	121300	668985700	41550	41500	41550	41500	95
490	20230719	121200	665042350	41500	41500	41500	41500	0
491	20230719	121100	665042350	41500	41550	41550	41500	18
492	20230719	121000	664295250	41550	41550	41550	41550	5
493	20230719	120900	664087500	41550	41550	41550	41550	45
494	20230719	120800	662217750	41500	41500	41500	41500	16
495	20230719	120700	661553750	41550	41550	41550	41550	35
496	20230719	120600	660099500	41500	41550	41550	41500	110
497	20230719	120500	655533050	41550	41550	41550	41500	111
498	20230719	120400	650921800	41550	41550	41550	41550	2
499	20230719	120300	650838700	41550	41550	41550	41550	120
500	20230719	120200	645852700	41600	41550	41600	41550	35
501	20230719	120100	644397500	41550	41550	41550	41550	0
502	20230719	120000	644397500	41550	41550	41550	41550	69
503	20230719	115900	641530550	41600	41550	41600	41550	26
504	20230719	115800	640449750	41600	41600	41600	41600	52
505	20230719	115700	638286550	41550	41550	41550	41550	2
506	20230719	115600	638203450	41550	41550	41550	41550	82
507	20230719	115500	634796350	41550	41550	41550	41550	0
508	20230719	115400	634796350	41550	41550	41550	41550	0
509	20230719	115300	634796350	41550	41550	41550	41550	88
510	20230719	115200	631139950	41550	41550	41550	41550	0
511	20230719	115100	631139950	41550	41550	41550	41550	0
512	20230719	115000	631139950	41550	41550	41550	41550	79
513	20230719	114900	627857500	41550	41550	41550	41550	12
514	20230719	114800	627358900	41550	41550	41550	41550	0
515	20230719	114700	627358900	41550	41550	41550	41550	16
516	20230719	114600	626694100	41550	41600	41600	41550	187
517	20230719	114500	618915550	41650	41650	41650	41650	0
518	20230719	114400	618915550	41650	41650	41650	41650	0
519	20230719	114300	618915550	41650	41650	41650	41650	78
520	20230719	114200	615666850	41700	41700	41700	41700	3
521	20230719	114100	615541750	41700	41700	41700	41700	2
522	20230719	114000	615458350	41650	41600	41650	41600	170
523	20230719	113900	608381300	41650	41650	41650	41650	92
524	20230719	113800	604549500	41600	41600	41600	41600	0
525	20230719	113700	604549500	41600	41600	41600	41600	0
526	20230719	113600	604549500	41600	41600	41600	41600	63
527	20230719	113500	601928700	41650	41600	41650	41600	129
528	20230719	113400	596556200	41600	41600	41600	41600	0
529	20230719	113300	596556200	41600	41600	41600	41600	244
530	20230719	113200	586405800	41550	41550	41550	41550	0
531	20230719	113100	586405800	41550	41550	41550	41550	0
532	20230719	113000	586405800	41550	41500	41550	41500	253
533	20230719	112900	575896900	41500	41550	41550	41500	48
534	20230719	112800	573903500	41550	41550	41550	41550	1
535	20230719	112700	573861950	41500	41500	41500	41500	25
536	20230719	112600	572824450	41500	41500	41500	41500	71
537	20230719	112500	569877950	41550	41550	41550	41550	0
538	20230719	112400	569877950	41550	41550	41550	41550	17
539	20230719	112300	569171600	41500	41550	41550	41500	78
540	20230719	112200	565933750	41550	41550	41550	41550	22
541	20230719	112100	565019650	41550	41550	41550	41550	166
542	20230719	112000	558122350	41550	41500	41550	41500	159
543	20230719	111900	551519450	41500	41550	41550	41500	8
544	20230719	111800	551187100	41500	41500	41500	41500	0
545	20230719	111700	551187100	41500	41500	41500	41500	0
546	20230719	111600	551187100	41500	41550	41550	41500	199
547	20230719	111500	542921650	41500	41500	41500	41500	0
548	20230719	111400	542921650	41500	41600	41600	41500	589
549	20230719	111300	518452400	41600	41600	41600	41600	66
550	20230719	111200	515706800	41650	41650	41650	41650	0
551	20230719	111100	515706800	41650	41600	41650	41600	52
552	20230719	111000	513542000	41600	41550	41600	41550	212
553	20230719	110900	504726100	41600	41600	41600	41600	9
554	20230719	110800	504351700	41600	41600	41600	41600	63
555	20230719	110700	501730900	41600	41600	41600	41550	76
556	20230719	110600	498569550	41600	41600	41600	41550	282
557	20230719	110500	486844800	41650	41650	41650	41650	0
558	20230719	110400	486844800	41650	41650	41650	41600	9
559	20230719	110300	486470200	41650	41600	41650	41600	139
560	20230719	110200	480686200	41600	41600	41600	41600	109
561	20230719	110100	476151800	41600	41600	41600	41600	349
562	20230719	110000	461633400	41700	41700	41700	41700	0
563	20230719	105900	461633400	41700	41650	41700	41650	3
564	20230719	105800	461508400	41650	41650	41700	41650	129
565	20230719	105700	456134600	41650	41650	41650	41650	28
566	20230719	105600	454968400	41650	41700	41700	41650	619
567	20230719	105500	429184550	41700	41650	41700	41650	26
568	20230719	105400	428100400	41700	41750	41750	41700	168
569	20230719	105300	421094750	41750	41750	41750	41750	3
570	20230719	105200	420969500	41800	41750	41800	41700	127
571	20230719	105100	415671500	41800	41800	41800	41800	0
572	20230719	105000	415671500	41800	41700	41800	41700	127
573	20230719	104900	410371750	41750	41750	41750	41750	2
574	20230719	104800	410288250	41750	41750	41750	41750	10
575	20230719	104700	409870750	41700	41700	41700	41700	1
576	20230719	104600	409829050	41750	41750	41750	41700	107
577	20230719	104500	405366050	41700	41700	41700	41700	1
578	20230719	104400	405324350	41750	41750	41750	41700	8
579	20230719	104300	404990400	41750	41750	41750	41700	69
580	20230719	104200	402112000	41750	41750	41750	41750	32
581	20230719	104100	400776000	41750	41750	41750	41750	38
582	20230719	104000	399189500	41850	41850	41850	41850	2
583	20230719	103900	399105800	41750	41850	41850	41750	53
584	20230719	103800	396889150	41900	41900	41900	41900	0
585	20230719	103700	396889150	41900	41750	41900	41750	197
586	20230719	103600	388658900	41750	41700	41750	41700	56
587	20230719	103500	386323650	41700	41700	41700	41700	0
588	20230719	103400	386323650	41700	41700	41700	41700	3
589	20230719	103300	386198550	41750	41700	41750	41700	110
590	20230719	103200	381610250	41700	41750	41750	41700	39
591	20230719	103100	379983700	41750	41750	41750	41750	25
592	20230719	103000	378939950	41750	41750	41750	41750	134
593	20230719	102900	373345450	41800	41800	41800	41800	360
594	20230719	102800	358297450	41850	41850	41850	41850	2
595	20230719	102700	358213750	41850	41850	41850	41850	20
596	20230719	102600	357376750	41800	41800	41800	41800	7
597	20230719	102500	357084150	41900	41900	41900	41900	0
598	20230719	102400	357084150	41900	41900	41900	41900	55
599	20230719	102300	354779650	41900	41850	41900	41850	196
600	20230719	102200	346572050	41900	41900	41900	41900	15
601	20230719	102100	345943550	41900	41900	41900	41900	6
602	20230719	102000	345692150	41850	41850	41850	41850	93
603	20230719	101900	341800100	41850	41850	41850	41850	13
604	20230719	101800	341256050	41850	41850	41850	41850	25
605	20230719	101700	340209800	41850	41850	41850	41850	0
606	20230719	101600	340209800	41850	41850	41850	41800	128
607	20230719	101500	334855550	41800	41800	41800	41800	0
608	20230719	101400	334855550	41800	41800	41800	41800	4
609	20230719	101300	334688350	41800	41800	41800	41800	0
610	20230719	101200	334688350	41800	41800	41800	41800	50
611	20230719	101100	332598350	41800	41800	41800	41800	0
612	20230719	101000	332598350	41800	41800	41800	41800	41
613	20230719	100900	330884550	41800	41800	41800	41800	0
614	20230719	100800	330884550	41800	41800	41800	41800	0
615	20230719	100700	330884550	41800	41800	41800	41800	0
616	20230719	100600	330884550	41800	41800	41800	41800	318
617	20230719	100500	317592150	41800	41800	41800	41800	69
618	20230719	100400	314707950	41750	41750	41750	41750	3
619	20230719	100300	314582700	41800	41800	41800	41800	144
620	20230719	100200	308563500	41850	41850	41850	41850	1
621	20230719	100100	308521650	41850	41850	41850	41850	87
622	20230719	100000	304880700	41850	41850	41900	41850	156
623	20230719	095900	298352050	41900	41900	41900	41900	0
624	20230719	095800	298352050	41900	41900	41900	41900	3
625	20230719	095700	298226350	41900	41900	41900	41900	283
626	20230719	095600	286368650	41850	41850	41850	41850	70
627	20230719	095500	283439150	41850	41850	41850	41850	102
628	20230719	095400	279170450	41850	41800	41850	41800	30
629	20230719	095300	277916050	41800	41800	41800	41800	80
630	20230719	095200	274572050	41800	41800	41800	41800	28
631	20230719	095100	273401650	41750	41750	41750	41750	81
632	20230719	095000	270019900	41700	41750	41750	41700	323
633	20230719	094900	256541850	41750	41800	41800	41750	34
634	20230719	094800	255121800	41850	41850	41850	41850	3
635	20230719	094700	254996250	41900	41900	41900	41900	136
636	20230719	094600	249297850	41900	41900	41900	41900	73
637	20230719	094500	246239150	42000	42000	42000	42000	7
638	20230719	094400	245945150	41950	41950	41950	41950	0
639	20230719	094300	245945150	41950	41950	41950	41950	460
640	20230719	094200	226648150	41950	41950	41950	41950	0
641	20230719	094100	226648150	41950	41850	41950	41850	77
642	20230719	094000	223424200	41800	41900	41900	41800	114
643	20230719	093900	218653350	41850	41850	41850	41850	60
644	20230719	093800	216142350	41850	41850	41850	41850	3
645	20230719	093700	216016800	41850	41850	41850	41850	1
646	20230719	093600	215974950	41850	41850	41850	41850	0
647	20230719	093500	215974950	41850	41850	41850	41850	35
648	20230719	093400	214510200	41800	41900	41900	41800	58
649	20230719	093300	212084300	42000	42000	42000	42000	0
650	20230719	093200	212084300	42000	41850	42000	41800	298
651	20230719	093100	199608200	41800	41800	41800	41800	2
652	20230719	093000	199524600	41800	41750	41800	41750	45
653	20230719	092900	197645200	41700	41700	41700	41700	0
654	20230719	092800	197645200	41700	41700	41700	41700	180
655	20230719	092700	190139200	41750	41750	41850	41750	63
656	20230719	092600	187506850	41700	41700	41800	41700	405
657	20230719	092500	170585650	41700	41750	41750	41700	67
658	20230719	092400	167789700	41750	41700	41750	41700	164
659	20230719	092300	160949150	41700	41700	41700	41700	42
660	20230719	092200	159197750	41700	41700	41700	41700	162
661	20230719	092100	152442350	41800	41800	41800	41800	0
662	20230719	092000	152442350	41800	41800	41800	41800	0
663	20230719	091900	152442350	41800	41700	41800	41700	91
664	20230719	091800	148639350	41650	41750	41750	41650	817
665	20230719	091700	114561200	41750	41750	41850	41750	26
666	20230719	091600	113474600	41750	41850	41850	41750	265
667	20230719	091500	102407950	41850	41750	41850	41750	99
668	20230719	091400	98272350	41750	41850	41850	41750	396
669	20230719	091300	81729350	41850	41800	41850	41800	12
670	20230719	091200	81227250	41800	41850	41900	41800	326
671	20230719	091100	67587150	41900	41900	41900	41900	0
672	20230719	091000	67587150	41900	41950	41950	41850	24
673	20230719	090900	66581950	41950	42000	42000	41950	202
674	20230719	090800	58100650	42050	42100	42100	42050	206
675	20230719	090700	49438300	42200	42200	42200	42200	1
676	20230719	090600	49396100	42200	42200	42200	42050	132
677	20230719	090500	43830900	42150	42200	42200	42150	34
678	20230719	090400	42397300	42200	42200	42200	42200	4
679	20230719	090300	42228500	42200	42200	42200	42200	34
680	20230719	090200	40793700	42100	42100	42100	42100	0
681	20230719	090100	40793700	42100	42400	42400	42050	57
682	20230719	090000	38395100	42050	42000	42500	42000	912