KissMeData/213420/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	201000	4351260450	41850	41850	41850	41850	4036
3	20230724	200900	4351260450	41850	41850	41850	41850	0
4	20230724	200800	4351260450	41850	41850	41850	41850	0
5	20230724	200700	4351260450	41850	41850	41850	41850	0
6	20230724	200600	4351260450	41850	41850	41850	41850	0
7	20230724	200500	4351260450	41850	41850	41850	41850	0
8	20230724	200400	4351260450	41850	41850	41850	41850	0
9	20230724	200300	4351260450	41850	41850	41850	41850	0
10	20230724	200200	4351260450	41850	41850	41850	41850	0
11	20230724	200100	4351260450	41850	41850	41850	41850	0
12	20230724	200000	4351260450	41850	41850	41850	41850	0
13	20230724	195900	4351260450	41850	41850	41850	41850	0
14	20230724	195800	4351260450	41850	41850	41850	41850	0
15	20230724	195700	4351260450	41850	41850	41850	41850	0
16	20230724	195600	4351260450	41850	41850	41850	41850	0
17	20230724	195500	4351260450	41850	41850	41850	41850	0
18	20230724	195400	4351260450	41850	41850	41850	41850	0
19	20230724	195300	4351260450	41850	41850	41850	41850	0
20	20230724	195200	4351260450	41850	41850	41850	41850	0
21	20230724	195100	4351260450	41850	41850	41850	41850	0
22	20230724	195000	4351260450	41850	41850	41850	41850	0
23	20230724	194900	4351260450	41850	41850	41850	41850	0
24	20230724	194800	4351260450	41850	41850	41850	41850	0
25	20230724	194700	4351260450	41850	41850	41850	41850	0
26	20230724	194600	4351260450	41850	41850	41850	41850	0
27	20230724	194500	4351260450	41850	41850	41850	41850	0
28	20230724	194400	4351260450	41850	41850	41850	41850	0
29	20230724	194300	4351260450	41850	41850	41850	41850	0
30	20230724	194200	4351260450	41850	41850	41850	41850	0
31	20230724	194100	4351260450	41850	41850	41850	41850	0
32	20230724	194000	4351260450	41850	41850	41850	41850	4036
33	20230724	193900	4351260450	41850	41850	41850	41850	0
34	20230724	193800	4351260450	41850	41850	41850	41850	0
35	20230724	193700	4351260450	41850	41850	41850	41850	0
36	20230724	193600	4351260450	41850	41850	41850	41850	0
37	20230724	193500	4351260450	41850	41850	41850	41850	0
38	20230724	193400	4351260450	41850	41850	41850	41850	0
39	20230724	193300	4351260450	41850	41850	41850	41850	0
40	20230724	193200	4351260450	41850	41850	41850	41850	0
41	20230724	193100	4351260450	41850	41850	41850	41850	0
42	20230724	193000	4351260450	41850	41850	41850	41850	0
43	20230724	192900	4351260450	41850	41850	41850	41850	0
44	20230724	192800	4351260450	41850	41850	41850	41850	0
45	20230724	192700	4351260450	41850	41850	41850	41850	0
46	20230724	192600	4351260450	41850	41850	41850	41850	0
47	20230724	192500	4351260450	41850	41850	41850	41850	0
48	20230724	192400	4351260450	41850	41850	41850	41850	0
49	20230724	192300	4351260450	41850	41850	41850	41850	0
50	20230724	192200	4351260450	41850	41850	41850	41850	0
51	20230724	192100	4351260450	41850	41850	41850	41850	0
52	20230724	192000	4351260450	41850	41850	41850	41850	0
53	20230724	191900	4351260450	41850	41850	41850	41850	0
54	20230724	191800	4351260450	41850	41850	41850	41850	0
55	20230724	191700	4351260450	41850	41850	41850	41850	0
56	20230724	191600	4351260450	41850	41850	41850	41850	0
57	20230724	191500	4351260450	41850	41850	41850	41850	0
58	20230724	191400	4351260450	41850	41850	41850	41850	0
59	20230724	191300	4351260450	41850	41850	41850	41850	0
60	20230724	191200	4351260450	41850	41850	41850	41850	0
61	20230724	191100	4351260450	41850	41850	41850	41850	0
62	20230724	191000	4351260450	41850	41850	41850	41850	4036
63	20230724	190900	4351260450	41850	41850	41850	41850	0
64	20230724	190800	4351260450	41850	41850	41850	41850	0
65	20230724	190700	4351260450	41850	41850	41850	41850	0
66	20230724	190600	4351260450	41850	41850	41850	41850	0
67	20230724	190500	4351260450	41850	41850	41850	41850	0
68	20230724	190400	4351260450	41850	41850	41850	41850	0
69	20230724	190300	4351260450	41850	41850	41850	41850	0
70	20230724	190200	4351260450	41850	41850	41850	41850	0
71	20230724	190100	4351260450	41850	41850	41850	41850	0
72	20230724	190000	4351260450	41850	41850	41850	41850	0
73	20230724	185900	4351260450	41850	41850	41850	41850	0
74	20230724	185800	4351260450	41850	41850	41850	41850	0
75	20230724	185700	4351260450	41850	41850	41850	41850	0
76	20230724	185600	4351260450	41850	41850	41850	41850	0
77	20230724	185500	4351260450	41850	41850	41850	41850	0
78	20230724	185400	4351260450	41850	41850	41850	41850	0
79	20230724	185300	4351260450	41850	41850	41850	41850	0
80	20230724	185200	4351260450	41850	41850	41850	41850	0
81	20230724	185100	4351260450	41850	41850	41850	41850	0
82	20230724	185000	4351260450	41850	41850	41850	41850	0
83	20230724	184900	4351260450	41850	41850	41850	41850	0
84	20230724	184800	4351260450	41850	41850	41850	41850	0
85	20230724	184700	4351260450	41850	41850	41850	41850	0
86	20230724	184600	4351260450	41850	41850	41850	41850	0
87	20230724	184500	4351260450	41850	41850	41850	41850	0
88	20230724	184400	4351260450	41850	41850	41850	41850	0
89	20230724	184300	4351260450	41850	41850	41850	41850	0
90	20230724	184200	4351260450	41850	41850	41850	41850	0
91	20230724	184100	4351260450	41850	41850	41850	41850	0
92	20230724	184000	4351260450	41850	41850	41850	41850	4036
93	20230724	183900	4351260450	41850	41850	41850	41850	0
94	20230724	183800	4351260450	41850	41850	41850	41850	0
95	20230724	183700	4351260450	41850	41850	41850	41850	0
96	20230724	183600	4351260450	41850	41850	41850	41850	0
97	20230724	183500	4351260450	41850	41850	41850	41850	0
98	20230724	183400	4351260450	41850	41850	41850	41850	0
99	20230724	183300	4351260450	41850	41850	41850	41850	0
100	20230724	183200	4351260450	41850	41850	41850	41850	0
101	20230724	183100	4351260450	41850	41850	41850	41850	0
102	20230724	183000	4351260450	41850	41850	41850	41850	0
103	20230724	182900	4351260450	41850	41850	41850	41850	0
104	20230724	182800	4351260450	41850	41850	41850	41850	0
105	20230724	182700	4351260450	41850	41850	41850	41850	0
106	20230724	182600	4351260450	41850	41850	41850	41850	0
107	20230724	182500	4351260450	41850	41850	41850	41850	0
108	20230724	182400	4351260450	41850	41850	41850	41850	0
109	20230724	182300	4351260450	41850	41850	41850	41850	0
110	20230724	182200	4351260450	41850	41850	41850	41850	0
111	20230724	182100	4351260450	41850	41850	41850	41850	0
112	20230724	182000	4351260450	41850	41850	41850	41850	0
113	20230724	181900	4351260450	41850	41850	41850	41850	0
114	20230724	181800	4351260450	41850	41850	41850	41850	0
115	20230724	181700	4351260450	41850	41850	41850	41850	0
116	20230724	181600	4351260450	41850	41850	41850	41850	0
117	20230724	181500	4351260450	41850	41850	41850	41850	0
118	20230724	181400	4351260450	41850	41850	41850	41850	0
119	20230724	181300	4351260450	41850	41850	41850	41850	0
120	20230724	181200	4351260450	41850	41850	41850	41850	0
121	20230724	181100	4351260450	41850	41850	41850	41850	0
122	20230724	181000	4351260450	41850	41850	41850	41850	4036
123	20230724	180900	4351260450	41850	41850	41850	41850	0
124	20230724	180800	4351260450	41850	41850	41850	41850	0
125	20230724	180700	4351260450	41850	41850	41850	41850	0
126	20230724	180600	4351260450	41850	41850	41850	41850	0
127	20230724	180500	4351260450	41850	41850	41850	41850	0
128	20230724	180400	4351260450	41850	41850	41850	41850	0
129	20230724	180300	4351260450	41850	41850	41850	41850	0
130	20230724	180200	4351260450	41850	41850	41850	41850	0
131	20230724	180100	4351260450	41850	41850	41850	41850	0
132	20230724	180000	4351260450	41850	41850	41850	41850	0
133	20230724	175900	4351260450	41850	41850	41850	41850	0
134	20230724	175800	4351260450	41850	41850	41850	41850	0
135	20230724	175700	4351260450	41850	41850	41850	41850	0
136	20230724	175600	4351260450	41850	41850	41850	41850	0
137	20230724	175500	4351260450	41850	41850	41850	41850	0
138	20230724	175400	4351260450	41850	41850	41850	41850	0
139	20230724	175300	4351260450	41850	41850	41850	41850	0
140	20230724	175200	4351260450	41850	41850	41850	41850	0
141	20230724	175100	4351260450	41850	41850	41850	41850	0
142	20230724	175000	4351260450	41850	41850	41850	41850	0
143	20230724	174900	4351260450	41850	41850	41850	41850	0
144	20230724	174800	4351260450	41850	41850	41850	41850	0
145	20230724	174700	4351260450	41850	41850	41850	41850	0
146	20230724	174600	4351260450	41850	41850	41850	41850	0
147	20230724	174500	4351260450	41850	41850	41850	41850	0
148	20230724	174400	4351260450	41850	41850	41850	41850	0
149	20230724	174300	4351260450	41850	41850	41850	41850	0
150	20230724	174200	4351260450	41850	41850	41850	41850	0
151	20230724	174100	4351260450	41850	41850	41850	41850	0
152	20230724	174000	4351260450	41850	41850	41850	41850	4036
153	20230724	173900	4351260450	41850	41850	41850	41850	0
154	20230724	173800	4351260450	41850	41850	41850	41850	0
155	20230724	173700	4351260450	41850	41850	41850	41850	0
156	20230724	173600	4351260450	41850	41850	41850	41850	0
157	20230724	173500	4351260450	41850	41850	41850	41850	0
158	20230724	173400	4351260450	41850	41850	41850	41850	0
159	20230724	173300	4351260450	41850	41850	41850	41850	0
160	20230724	173200	4351260450	41850	41850	41850	41850	0
161	20230724	173100	4351260450	41850	41850	41850	41850	0
162	20230724	173000	4351260450	41850	41850	41850	41850	0
163	20230724	172900	4351260450	41850	41850	41850	41850	0
164	20230724	172800	4351260450	41850	41850	41850	41850	0
165	20230724	172700	4351260450	41850	41850	41850	41850	0
166	20230724	172600	4351260450	41850	41850	41850	41850	0
167	20230724	172500	4351260450	41850	41850	41850	41850	0
168	20230724	172400	4351260450	41850	41850	41850	41850	0
169	20230724	172300	4351260450	41850	41850	41850	41850	0
170	20230724	172200	4351260450	41850	41850	41850	41850	0
171	20230724	172100	4351260450	41850	41850	41850	41850	0
172	20230724	172000	4351260450	41850	41850	41850	41850	0
173	20230724	171900	4351260450	41850	41850	41850	41850	0
174	20230724	171800	4351260450	41850	41850	41850	41850	0
175	20230724	171700	4351260450	41850	41850	41850	41850	0
176	20230724	171600	4351260450	41850	41850	41850	41850	0
177	20230724	171500	4351260450	41850	41850	41850	41850	0
178	20230724	171400	4351260450	41850	41850	41850	41850	0
179	20230724	171300	4351260450	41850	41850	41850	41850	0
180	20230724	171200	4351260450	41850	41850	41850	41850	0
181	20230724	171100	4351260450	41850	41850	41850	41850	0
182	20230724	171000	4351260450	41850	41850	41850	41850	4036
183	20230724	170900	4351260450	41850	41850	41850	41850	0
184	20230724	170800	4351260450	41850	41850	41850	41850	0
185	20230724	170700	4351260450	41850	41850	41850	41850	0
186	20230724	170600	4351260450	41850	41850	41850	41850	0
187	20230724	170500	4351260450	41850	41850	41850	41850	0
188	20230724	170400	4351260450	41850	41850	41850	41850	0
189	20230724	170300	4351260450	41850	41850	41850	41850	0
190	20230724	170200	4351260450	41850	41850	41850	41850	0
191	20230724	170100	4351260450	41850	41850	41850	41850	0
192	20230724	170000	4351260450	41850	41850	41850	41850	0
193	20230724	165900	4351260450	41850	41850	41850	41850	0
194	20230724	165800	4351260450	41850	41850	41850	41850	0
195	20230724	165700	4351260450	41850	41850	41850	41850	0
196	20230724	165600	4351260450	41850	41850	41850	41850	0
197	20230724	165500	4351260450	41850	41850	41850	41850	0
198	20230724	165400	4351260450	41850	41850	41850	41850	0
199	20230724	165300	4351260450	41850	41850	41850	41850	0
200	20230724	165200	4351260450	41850	41850	41850	41850	0
201	20230724	165100	4351260450	41850	41850	41850	41850	0
202	20230724	165000	4351260450	41850	41850	41850	41850	0
203	20230724	164900	4351260450	41850	41850	41850	41850	0
204	20230724	164800	4351260450	41850	41850	41850	41850	0
205	20230724	164700	4351260450	41850	41850	41850	41850	0
206	20230724	164600	4351260450	41850	41850	41850	41850	0
207	20230724	164500	4351260450	41850	41850	41850	41850	0
208	20230724	164400	4351260450	41850	41850	41850	41850	0
209	20230724	164300	4351260450	41850	41850	41850	41850	0
210	20230724	164200	4351260450	41850	41850	41850	41850	0
211	20230724	164100	4351260450	41850	41850	41850	41850	0
212	20230724	164000	4351260450	41850	41850	41850	41850	4036
213	20230724	163900	4351260450	41850	41850	41850	41850	0
214	20230724	163800	4351260450	41850	41850	41850	41850	0
215	20230724	163700	4351260450	41850	41850	41850	41850	0
216	20230724	163600	4351260450	41850	41850	41850	41850	0
217	20230724	163500	4351260450	41850	41850	41850	41850	0
218	20230724	163400	4351260450	41850	41850	41850	41850	0
219	20230724	163300	4351260450	41850	41850	41850	41850	0
220	20230724	163200	4351260450	41850	41850	41850	41850	0
221	20230724	163100	4351260450	41850	41850	41850	41850	0
222	20230724	163000	4351260450	41850	41850	41850	41850	0
223	20230724	162900	4351260450	41850	41850	41850	41850	0
224	20230724	162800	4351260450	41850	41850	41850	41850	0
225	20230724	162700	4351260450	41850	41850	41850	41850	0
226	20230724	162600	4351260450	41850	41850	41850	41850	0
227	20230724	162500	4351260450	41850	41850	41850	41850	0
228	20230724	162400	4351260450	41850	41850	41850	41850	0
229	20230724	162300	4351260450	41850	41850	41850	41850	0
230	20230724	162200	4351260450	41850	41850	41850	41850	0
231	20230724	162100	4351260450	41850	41850	41850	41850	0
232	20230724	162000	4351260450	41850	41850	41850	41850	0
233	20230724	161900	4351260450	41850	41850	41850	41850	0
234	20230724	161800	4351260450	41850	41850	41850	41850	0
235	20230724	161700	4351260450	41850	41850	41850	41850	0
236	20230724	161600	4351260450	41850	41850	41850	41850	0
237	20230724	161500	4351260450	41850	41850	41850	41850	0
238	20230724	161400	4351260450	41850	41850	41850	41850	0
239	20230724	161300	4351260450	41850	41850	41850	41850	0
240	20230724	161200	4351260450	41850	41850	41850	41850	0
241	20230724	161100	4351260450	41850	41850	41850	41850	0
242	20230724	161000	4351260450	41850	41850	41850	41850	4036
243	20230724	160900	4351260450	41850	41850	41850	41850	0
244	20230724	160800	4351260450	41850	41850	41850	41850	0
245	20230724	160700	4351260450	41850	41850	41850	41850	0
246	20230724	160600	4351260450	41850	41850	41850	41850	0
247	20230724	160500	4351260450	41850	41850	41850	41850	0
248	20230724	160400	4351260450	41850	41850	41850	41850	0
249	20230724	160300	4351260450	41850	41850	41850	41850	0
250	20230724	160200	4351260450	41850	41850	41850	41850	0
251	20230724	160100	4351260450	41850	41850	41850	41850	0
252	20230724	160000	4351260450	41850	41850	41850	41850	0
253	20230724	155900	4351260450	41850	41850	41850	41850	0
254	20230724	155800	4351260450	41850	41850	41850	41850	0
255	20230724	155700	4351260450	41850	41850	41850	41850	0
256	20230724	155600	4351260450	41850	41850	41850	41850	0
257	20230724	155500	4351260450	41850	41850	41850	41850	0
258	20230724	155400	4351260450	41850	41850	41850	41850	0
259	20230724	155300	4351260450	41850	41850	41850	41850	0
260	20230724	155200	4351260450	41850	41850	41850	41850	0
261	20230724	155100	4351260450	41850	41850	41850	41850	0
262	20230724	155000	4351260450	41850	41850	41850	41850	0
263	20230724	154900	4351260450	41850	41850	41850	41850	0
264	20230724	154800	4351260450	41850	41850	41850	41850	0
265	20230724	154700	4351260450	41850	41850	41850	41850	0
266	20230724	154600	4351260450	41850	41850	41850	41850	0
267	20230724	154500	4351260450	41850	41850	41850	41850	0
268	20230724	154400	4351260450	41850	41850	41850	41850	0
269	20230724	154300	4351260450	41850	41850	41850	41850	0
270	20230724	154200	4351260450	41850	41850	41850	41850	0
271	20230724	154100	4351260450	41850	41850	41850	41850	0
272	20230724	154000	4351260450	41850	41850	41850	41850	4036
273	20230724	153900	4351260450	41850	41850	41850	41850	0
274	20230724	153800	4351260450	41850	41850	41850	41850	0
275	20230724	153700	4351260450	41850	41850	41850	41850	0
276	20230724	153600	4351260450	41850	41850	41850	41850	0
277	20230724	153500	4351260450	41850	41850	41850	41850	0
278	20230724	153400	4351260450	41850	41850	41850	41850	0
279	20230724	153300	4351260450	41850	41850	41850	41850	0
280	20230724	153200	4351260450	41850	41850	41850	41850	0
281	20230724	153100	4351260450	41850	41850	41850	41850	0
282	20230724	153000	4351260450	41850	41850	41850	41850	4036
283	20230724	152900	4182353850	41700	41700	41700	41700	0
284	20230724	152800	4182353850	41700	41700	41700	41700	0
285	20230724	152700	4182353850	41700	41700	41700	41700	0
286	20230724	152600	4182353850	41700	41700	41700	41700	0
287	20230724	152500	4182353850	41700	41700	41700	41700	0
288	20230724	152400	4182353850	41700	41700	41700	41700	0
289	20230724	152300	4182353850	41700	41700	41700	41700	0
290	20230724	152200	4182353850	41700	41700	41700	41700	0
291	20230724	152100	4182353850	41700	41700	41700	41700	0
292	20230724	152000	4182353850	41700	41700	41700	41700	0
293	20230724	151900	4182353850	41700	41750	41750	41700	674
294	20230724	151800	4154215750	41750	41700	41750	41700	24
295	20230724	151700	4153214550	41700	41700	41700	41700	45
296	20230724	151600	4151338050	41700	41700	41750	41700	158
297	20230724	151500	4144745050	41700	41700	41750	41700	252
298	20230724	151400	4134226350	41750	41700	41750	41700	167
299	20230724	151300	4127257600	41700	41700	41750	41700	56
300	20230724	151200	4124921050	41750	41700	41750	41700	422
301	20230724	151100	4107304050	41700	41700	41750	41700	81
302	20230724	151000	4103925200	41700	41700	41700	41700	99
303	20230724	150900	4099796900	41700	41750	41750	41700	164
304	20230724	150800	4092950900	41700	41700	41750	41700	334
305	20230724	150700	4079009250	41750	41700	41750	41700	108
306	20230724	150600	4074501950	41700	41700	41700	41700	47
307	20230724	150500	4072542050	41700	41700	41750	41700	83
308	20230724	150400	4069079400	41750	41750	41750	41700	90
309	20230724	150300	4065322850	41750	41750	41750	41700	202
310	20230724	150200	4056890300	41750	41700	41750	41700	114
311	20230724	150100	4052132650	41700	41750	41750	41700	228
312	20230724	150000	4042615050	41750	41750	41800	41750	44
313	20230724	145900	4040778000	41750	41700	41750	41700	285
314	20230724	145800	4028883650	41700	41750	41800	41700	383
315	20230724	145700	4012894250	41750	41750	41800	41750	169
316	20230724	145600	4005838400	41800	41750	41800	41750	384
317	20230724	145500	3989806250	41750	41750	41800	41750	58
318	20230724	145400	3987384200	41750	41750	41800	41750	137
319	20230724	145300	3981660650	41750	41750	41750	41750	44
320	20230724	145200	3979823650	41750	41750	41800	41750	87
321	20230724	145100	3976191300	41750	41750	41800	41750	133
322	20230724	145000	3970636450	41750	41750	41800	41750	58
323	20230724	144900	3968214900	41800	41750	41800	41750	54
324	20230724	144800	3965959200	41750	41800	41800	41750	85
325	20230724	144700	3962409450	41800	41750	41800	41750	66
326	20230724	144600	3959652550	41800	41750	41800	41750	46
327	20230724	144500	3957731100	41750	41850	41850	41750	131
328	20230724	144400	3952255550	41800	41750	41800	41750	50
329	20230724	144300	3950165850	41800	41750	41800	41750	251
330	20230724	144200	3939675400	41750	41750	41800	41750	86
331	20230724	144100	3936084050	41800	41650	41800	41650	386
332	20230724	144000	3919993850	41600	41600	41650	41600	102
333	20230724	143900	3915749800	41650	41600	41650	41600	70
334	20230724	143800	3912836450	41600	41650	41650	41600	82
335	20230724	143700	3909423800	41600	41600	41650	41600	143
336	20230724	143600	3903474000	41650	41600	41650	41600	86
337	20230724	143500	3899892900	41600	41600	41650	41600	76
338	20230724	143400	3896729200	41600	41600	41650	41600	86
339	20230724	143300	3893150400	41650	41600	41650	41600	264
340	20230724	143200	3882167000	41650	41650	41650	41600	345
341	20230724	143100	3867813700	41650	41700	41700	41600	187
342	20230724	143000	3860021350	41700	41700	41750	41650	51
343	20230724	142900	3857893900	41700	41700	41750	41700	68
344	20230724	142800	3855057400	41700	41750	41750	41700	78
345	20230724	142700	3851803550	41750	41700	41750	41650	137
346	20230724	142600	3846090950	41700	41700	41750	41700	70
347	20230724	142500	3843170650	41700	41700	41750	41700	96
348	20230724	142400	3839166600	41750	41750	41750	41700	51
349	20230724	142300	3837038600	41700	41700	41750	41700	71
350	20230724	142200	3834076150	41700	41650	41750	41600	857
351	20230724	142100	3798349950	41600	41650	41650	41600	64
352	20230724	142000	3795685650	41600	41600	41650	41600	102
353	20230724	141900	3791441600	41650	41650	41700	41600	502
354	20230724	141800	3770534100	41650	41650	41700	41650	79
355	20230724	141700	3767242800	41650	41650	41700	41650	61
356	20230724	141600	3764702100	41650	41650	41700	41650	335
357	20230724	141500	3750749300	41650	41700	41700	41650	281
358	20230724	141400	3739032150	41750	41700	41750	41700	69
359	20230724	141300	3736154800	41750	41750	41750	41700	60
360	20230724	141200	3733651400	41750	41750	41800	41750	320
361	20230724	141100	3720291350	41750	41750	41800	41700	401
362	20230724	141000	3703549700	41750	41800	41800	41750	77
363	20230724	140900	3700334850	41750	41750	41750	41750	36
364	20230724	140800	3698831850	41750	41750	41800	41750	84
365	20230724	140700	3695324750	41750	41750	41800	41750	108
366	20230724	140600	3690815650	41750	41750	41800	41750	32
367	20230724	140500	3689479100	41750	41700	41750	41700	179
368	20230724	140400	3682009800	41650	41700	41750	41650	196
369	20230724	140300	3673836650	41700	41750	41800	41700	274
370	20230724	140200	3662403500	41750	41750	41750	41750	58
371	20230724	140100	3659982000	41750	41750	41800	41750	117
372	20230724	140000	3655097150	41750	41800	41800	41750	370
373	20230724	135900	3639632800	41800	41750	41800	41750	33
374	20230724	135800	3638253800	41750	41750	41800	41750	63
375	20230724	135700	3635621850	41750	41700	41800	41700	137
376	20230724	135600	3629898900	41700	41750	41800	41700	122
377	20230724	135500	3624805000	41750	41650	41800	41650	56
378	20230724	135400	3622467700	41650	41700	41700	41650	134
379	20230724	135300	3616880800	41700	41750	41800	41700	49
380	20230724	135200	3614835900	41750	41800	41800	41750	280
381	20230724	135100	3603136550	41800	41800	41850	41800	57
382	20230724	135000	3600753850	41800	41650	41800	41650	214
383	20230724	134900	3591825650	41700	41700	41700	41650	111
384	20230724	134800	3587198150	41700	41700	41800	41650	155
385	20230724	134700	3580731050	41700	41600	41750	41600	95
386	20230724	134600	3576770300	41650	41600	41650	41600	371
387	20230724	134500	3561321750	41600	41600	41650	41600	41
388	20230724	134400	3559615650	41600	41650	41650	41600	241
389	20230724	134300	3549579650	41600	41650	41650	41600	172
390	20230724	134200	3542420000	41600	41650	41650	41600	22
391	20230724	134100	3541504350	41650	41650	41700	41650	212
392	20230724	134000	3532674500	41650	41700	41750	41650	155
393	20230724	133900	3526213600	41750	41850	41850	41700	575
394	20230724	133800	3502176550	41850	41900	41900	41850	507
395	20230724	133700	3480934800	41850	41900	41900	41850	203
396	20230724	133600	3472434450	41900	41900	41950	41900	218
397	20230724	133500	3463294850	41900	41750	41950	41750	159
398	20230724	133400	3456637750	41750	41700	41850	41700	344
399	20230724	133300	3442268150	41700	41750	41750	41650	423
400	20230724	133200	3424615750	41750	41800	41800	41750	111
401	20230724	133100	3419978500	41800	41800	41800	41800	331
402	20230724	133000	3406142700	41850	41850	41850	41800	86
403	20230724	132900	3402547800	41850	41800	41850	41800	47
404	20230724	132800	3400583150	41800	41800	41850	41800	39
405	20230724	132700	3398952850	41800	41600	41850	41600	911
406	20230724	132600	3360946650	41600	41600	41600	41550	203
407	20230724	132500	3352502100	41600	41600	41650	41600	108
408	20230724	132400	3348009250	41600	41600	41650	41600	160
409	20230724	132300	3341352950	41600	41600	41650	41550	148
410	20230724	132200	3335197400	41550	41550	41650	41550	182
411	20230724	132100	3327626000	41600	41550	41650	41550	39
412	20230724	132000	3326004350	41600	41600	41650	41550	605
413	20230724	131900	3300842600	41600	41650	41650	41600	109
414	20230724	131800	3296308150	41600	41600	41600	41600	59
415	20230724	131700	3293853750	41600	41600	41650	41600	55
416	20230724	131600	3291565700	41600	41600	41650	41600	24
417	20230724	131500	3290567250	41600	41600	41650	41600	44
418	20230724	131400	3288736650	41600	41500	41600	41500	68
419	20230724	131300	3285910250	41500	41500	41600	41500	73
420	20230724	131200	3282877850	41500	41550	41600	41500	170
421	20230724	131100	3275813450	41600	41600	41600	41550	57
422	20230724	131000	3273444400	41600	41600	41650	41500	372
423	20230724	130900	3257984350	41600	41550	41600	41500	221
424	20230724	130800	3248801200	41550	41500	41600	41500	41
425	20230724	130700	3247098250	41500	41550	41650	41500	288
426	20230724	130600	3235132650	41550	41500	41600	41450	1667
427	20230724	130500	3165890450	41450	41450	41500	41450	90
428	20230724	130400	3162159000	41450	41450	41500	41450	35
429	20230724	130300	3160708150	41450	41450	41500	41450	99
430	20230724	130200	3156604550	41450	41450	41500	41450	379
431	20230724	130100	3140894900	41450	41450	41500	41450	46
432	20230724	130000	3138988100	41450	41450	41500	41450	131
433	20230724	125900	3133556450	41450	41450	41450	41450	347
434	20230724	125800	3119173300	41450	41450	41500	41450	64
435	20230724	125700	3116519850	41450	41500	41500	41450	68
436	20230724	125600	3113700700	41450	41450	41500	41450	47
437	20230724	125500	3111751400	41450	41450	41500	41450	121
438	20230724	125400	3106735900	41450	41450	41500	41450	148
439	20230724	125300	3100598900	41450	41450	41500	41450	106
440	20230724	125200	3096202300	41450	41500	41500	41450	62
441	20230724	125100	3093631950	41450	41500	41500	41450	209
442	20230724	125000	3084967350	41450	41500	41500	41450	67
443	20230724	124900	3082190100	41450	41500	41500	41450	72
444	20230724	124800	3079204900	41450	41450	41500	41450	291
445	20230724	124700	3067141400	41450	41450	41500	41450	153
446	20230724	124600	3060799500	41450	41450	41450	41450	351
447	20230724	124500	3046250550	41450	41450	41500	41450	691
448	20230724	124400	3017603600	41450	41450	41500	41450	153
449	20230724	124300	3011257200	41450	41450	41500	41450	74
450	20230724	124200	3008189500	41500	41450	41500	41450	109
451	20230724	124100	3003671000	41450	41450	41500	41450	108
452	20230724	124000	2999193800	41450	41550	41550	41450	1796
453	20230724	123900	2924658350	41500	41500	41550	41500	67
454	20230724	123800	2921877750	41500	41500	41550	41500	56
455	20230724	123700	2919553550	41500	41500	41500	41500	178
456	20230724	123600	2912166550	41500	41500	41500	41500	22
457	20230724	123500	2911253550	41500	41500	41550	41500	213
458	20230724	123400	2902411400	41550	41550	41550	41500	201
459	20230724	123300	2894060350	41550	41500	41550	41500	106
460	20230724	123200	2889660600	41550	41550	41550	41500	501
461	20230724	123100	2868844450	41550	41550	41600	41550	49
462	20230724	123000	2866808400	41550	41550	41600	41550	72
463	20230724	122900	2863815450	41550	41550	41600	41550	72
464	20230724	122800	2860823750	41550	41550	41600	41550	39
465	20230724	122700	2859203000	41550	41550	41550	41550	55
466	20230724	122600	2856917750	41550	41550	41600	41550	75
467	20230724	122500	2853801250	41550	41550	41550	41550	147
468	20230724	122400	2847693400	41550	41550	41600	41550	75
469	20230724	122300	2844576200	41550	41550	41550	41550	48
470	20230724	122200	2842581800	41550	41550	41550	41550	34
471	20230724	122100	2841169100	41550	41500	41550	41500	66
472	20230724	122000	2838429150	41600	41550	41600	41500	212
473	20230724	121900	2829624250	41550	41500	41550	41500	20
474	20230724	121800	2828793700	41550	41500	41550	41500	238
475	20230724	121700	2818915050	41500	41500	41550	41500	165
476	20230724	121600	2812061500	41550	41550	41550	41500	42
477	20230724	121500	2810318100	41500	41500	41550	41500	103
478	20230724	121400	2806043100	41550	41500	41550	41500	77
479	20230724	121300	2802845100	41500	41550	41550	41500	68
480	20230724	121200	2800022100	41500	41500	41550	41500	123
481	20230724	121100	2794914150	41550	41500	41550	41500	51
482	20230724	121000	2792796450	41550	41500	41550	41500	48
483	20230724	120900	2790803100	41500	41600	41600	41500	220
484	20230724	120800	2781662350	41650	41500	41800	41500	1940
485	20230724	120700	2701021750	41550	41500	41550	41500	138
486	20230724	120600	2695289550	41550	41550	41600	41550	65
487	20230724	120500	2692588700	41550	41550	41550	41550	66
488	20230724	120400	2689846400	41550	41550	41600	41550	43
489	20230724	120300	2688059400	41550	41550	41600	41550	745
490	20230724	120200	2657098500	41550	41500	41550	41500	256
491	20230724	120100	2646463650	41500	41500	41550	41500	34
492	20230724	120000	2645052350	41550	41550	41550	41500	314
493	20230724	115900	2632007850	41550	41550	41550	41500	134
494	20230724	115800	2626445900	41500	41500	41550	41500	131
495	20230724	115700	2621007150	41550	41500	41550	41500	70
496	20230724	115600	2618101100	41550	41500	41550	41500	39
497	20230724	115500	2616481850	41500	41500	41550	41500	240
498	20230724	115400	2606521450	41500	41500	41550	41500	32
499	20230724	115300	2605192900	41500	41500	41550	41500	215
500	20230724	115200	2596268100	41500	41500	41550	41500	126
501	20230724	115100	2591036000	41500	41550	41550	41500	53
502	20230724	115000	2588836450	41550	41500	41550	41500	227
503	20230724	114900	2579414800	41500	41500	41550	41500	361
504	20230724	114800	2564433200	41550	41500	41550	41500	52
505	20230724	114700	2562272850	41500	41500	41550	41500	184
506	20230724	114600	2554631400	41550	41500	41550	41500	42
507	20230724	114500	2552888300	41500	41550	41550	41500	75
508	20230724	114400	2549773350	41550	41550	41600	41500	320
509	20230724	114300	2536477450	41550	41550	41600	41550	70
510	20230724	114200	2533568450	41550	41600	41600	41550	784
511	20230724	114100	2500954500	41600	41650	41650	41600	134
512	20230724	114000	2495375600	41600	41600	41650	41600	36
513	20230724	113900	2493877700	41600	41600	41650	41600	68
514	20230724	113800	2491047700	41650	41600	41650	41600	85
515	20230724	113700	2487510500	41600	41600	41600	41600	31
516	20230724	113600	2486220900	41600	41600	41650	41600	247
517	20230724	113500	2475933550	41600	41600	41650	41600	63
518	20230724	113400	2473312500	41650	41650	41700	41600	119
519	20230724	113300	2468359900	41650	41650	41650	41600	77
520	20230724	113200	2465153050	41600	41600	41650	41600	78
521	20230724	113100	2461908000	41600	41650	41650	41600	92
522	20230724	113000	2458077250	41650	41600	41650	41600	24
523	20230724	112900	2457078600	41600	41650	41650	41600	142
524	20230724	112800	2451166100	41650	41550	41700	41500	1111
525	20230724	112700	2404945400	41500	41500	41550	41500	270
526	20230724	112600	2393737150	41550	41500	41550	41500	258
527	20230724	112500	2383029850	41500	41500	41550	41500	947
528	20230724	112400	2343724750	41550	41500	41550	41500	108
529	20230724	112300	2339242700	41500	41500	41550	41500	661
530	20230724	112200	2311805350	41500	41500	41550	41500	150
531	20230724	112100	2305575650	41500	41550	41550	41500	2022
532	20230724	112000	2221571350	41550	41650	41650	41550	1142
533	20230724	111900	2174067900	41650	41600	41650	41600	110
534	20230724	111800	2169491800	41600	41600	41600	41600	63
535	20230724	111700	2166871000	41600	41600	41600	41600	37
536	20230724	111600	2165331800	41600	41600	41600	41600	190
537	20230724	111500	2157427800	41600	41600	41600	41600	455
538	20230724	111400	2138499800	41600	41600	41650	41600	262
539	20230724	111300	2127599600	41600	41650	41650	41600	401
540	20230724	111200	2110914900	41600	41650	41650	41600	354
541	20230724	111100	2096185100	41600	41600	41650	41600	59
542	20230724	111000	2093730550	41600	41600	41600	41600	393
543	20230724	110900	2077381750	41600	41600	41700	41550	705
544	20230724	110800	2048059150	41550	41550	41600	41550	389
545	20230724	110700	2031876950	41550	41750	41750	41550	5899
546	20230724	110600	1786216900	41750	41800	41800	41750	502
547	20230724	110500	1765236450	41800	41800	41850	41800	47
548	20230724	110400	1763271600	41800	41800	41850	41800	110
549	20230724	110300	1758673450	41800	41850	41850	41800	20
550	20230724	110200	1757837200	41800	41800	41850	41800	125
551	20230724	110100	1752611050	41800	41900	41900	41800	198
552	20230724	110000	1744324700	41900	41800	41900	41800	38
553	20230724	105900	1742734700	41850	41850	41850	41800	176
554	20230724	105800	1735375400	41850	41850	41850	41800	87
555	20230724	105700	1731736100	41900	41800	41900	41800	166
556	20230724	105600	1724793100	41800	41750	41800	41750	277
557	20230724	105500	1713220550	41750	41750	41750	41750	64
558	20230724	105400	1710548550	41750	41750	41750	41700	127
559	20230724	105300	1705249300	41750	41750	41750	41700	239
560	20230724	105200	1695271850	41750	41800	41850	41750	760
561	20230724	105100	1663505850	41800	41850	41850	41800	129
562	20230724	105000	1658109400	41850	41900	41900	41850	127
563	20230724	104900	1652794350	41850	41850	41900	41850	71
564	20230724	104800	1649822750	41850	41900	41900	41850	56
565	20230724	104700	1647477800	41850	41850	41900	41850	178
566	20230724	104600	1640024000	41850	41800	41900	41800	115
567	20230724	104500	1635208400	41900	41900	41950	41850	680
568	20230724	104400	1606726200	41900	41900	41950	41900	136
569	20230724	104300	1601024250	41900	41950	42000	41900	918
570	20230724	104200	1562516950	42000	41950	42000	41950	163
571	20230724	104100	1555678650	42000	42050	42050	42000	249
572	20230724	104000	1545218450	42000	42000	42050	41950	165
573	20230724	103900	1538285500	42000	42000	42050	41950	64
574	20230724	103800	1535597650	42000	41950	42000	41950	443
575	20230724	103700	1517002600	42000	42000	42050	42000	1000
576	20230724	103600	1475001800	42000	42050	42050	42000	105
577	20230724	103500	1470587350	42050	42050	42050	42050	156
578	20230724	103400	1464027550	42050	42050	42050	42000	207
579	20230724	103300	1455326750	42050	42000	42050	42000	106
580	20230724	103200	1450872250	42000	42050	42050	42000	133
581	20230724	103100	1445283300	42000	42000	42050	42000	36
582	20230724	103000	1443770100	42000	42050	42050	42000	42
583	20230724	102900	1442004300	42050	42050	42050	42000	26
584	20230724	102800	1440911250	42050	42100	42100	42050	91
585	20230724	102700	1437084500	42100	42050	42100	42000	585
586	20230724	102600	1412481900	42000	42050	42050	42000	306
587	20230724	102500	1399614900	42050	42050	42050	42050	101
588	20230724	102400	1395367850	42050	42100	42100	42050	244
589	20230724	102300	1385107550	42050	42100	42100	42050	877
590	20230724	102200	1348190750	42100	42100	42150	42100	133
591	20230724	102100	1342591350	42150	42150	42150	42150	101
592	20230724	102000	1338334200	42150	42200	42200	42150	2
593	20230724	101900	1338249850	42200	42150	42200	42150	22
594	20230724	101800	1337321950	42200	42100	42200	42100	174
595	20230724	101700	1329990150	42100	42150	42150	42100	79
596	20230724	101600	1326660850	42150	42200	42200	42150	91
597	20230724	101500	1322823900	42200	42250	42250	42200	107
598	20230724	101400	1318307800	42250	42250	42250	42200	162
599	20230724	101300	1311467400	42250	42300	42350	42250	196
600	20230724	101200	1303171900	42300	42350	42350	42250	531
601	20230724	101100	1280720000	42350	42350	42350	42350	48
602	20230724	101000	1278687200	42350	42350	42350	42350	14
603	20230724	100900	1278094300	42400	42350	42400	42300	243
604	20230724	100800	1267806550	42400	42300	42400	42300	649
605	20230724	100700	1240312050	42250	42100	42300	42100	616
606	20230724	100600	1214319050	42100	42150	42150	42100	375
607	20230724	100500	1198525350	42150	42200	42200	42150	16
608	20230724	100400	1197850800	42200	42200	42200	42200	15
609	20230724	100300	1197217800	42200	42200	42200	42200	296
610	20230724	100200	1184726600	42150	42150	42150	42150	67
611	20230724	100100	1181902550	42200	42200	42200	42150	374
612	20230724	100000	1166138300	42200	42200	42200	42200	45
613	20230724	095900	1164239300	42200	42250	42250	42200	154
614	20230724	095800	1157737600	42200	42200	42200	42200	60
615	20230724	095700	1155205600	42200	42200	42200	42200	111
616	20230724	095600	1150521400	42200	42300	42300	42200	45
617	20230724	095500	1148620000	42300	42200	42300	42150	398
618	20230724	095400	1131821650	42150	42200	42200	42150	25
619	20230724	095300	1130767800	42200	42150	42200	42150	14
620	20230724	095200	1130177550	42150	42200	42200	42150	52
621	20230724	095100	1127984000	42200	42250	42250	42150	365
622	20230724	095000	1112575750	42300	42350	42350	42300	885
623	20230724	094900	1075139700	42350	42300	42350	42300	58
624	20230724	094800	1072683450	42350	42400	42400	42350	224
625	20230724	094700	1063188250	42400	42350	42400	42350	181
626	20230724	094600	1055521850	42350	42400	42450	42300	218
627	20230724	094500	1046285850	42400	42450	42450	42400	682
628	20230724	094400	1017355900	42400	42300	42400	42250	303
629	20230724	094300	1004533100	42300	42350	42400	42300	103
630	20230724	094200	1000171750	42300	42300	42300	42300	339
631	20230724	094100	985832050	42300	42350	42350	42300	461
632	20230724	094000	966324550	42350	42400	42400	42350	222
633	20230724	093900	956922550	42400	42450	42450	42400	67
634	20230724	093800	954081200	42450	42400	42450	42400	99
635	20230724	093700	949883550	42400	42400	42450	42400	146
636	20230724	093600	943690700	42350	42350	42350	42350	302
637	20230724	093500	930901000	42350	42250	42350	42250	351
638	20230724	093400	916069150	42200	42300	42300	42200	89
639	20230724	093300	912309000	42300	42400	42450	42300	143
640	20230724	093200	906246450	42450	42500	42500	42450	66
641	20230724	093100	903443150	42550	42150	42600	42150	1566
642	20230724	093000	837126600	42100	42100	42100	42100	251
643	20230724	092900	826559500	42100	42050	42100	42050	288
644	20230724	092800	814436150	42100	42000	42100	42000	42
645	20230724	092700	812670450	42000	42000	42000	41950	71
646	20230724	092600	809688650	42000	42000	42000	41950	104
647	20230724	092500	805321150	42000	42000	42050	42000	460
648	20230724	092400	785990650	42000	41850	42000	41850	116
649	20230724	092300	781129400	41850	41800	41850	41800	590
650	20230724	092200	756452300	41750	41800	41800	41700	149
651	20230724	092100	750232700	41800	41900	41900	41800	246
652	20230724	092000	739943250	41950	41650	41950	41650	635
653	20230724	091900	713381200	41650	41700	41700	41650	1336
654	20230724	091800	657673750	41700	41800	41800	41700	265
655	20230724	091700	646603200	41800	41800	41850	41800	309
656	20230724	091600	633686850	41800	41850	41850	41800	254
657	20230724	091500	623066950	41850	41900	41900	41850	257
658	20230724	091400	612308150	41900	41950	41950	41900	283
659	20230724	091300	600440700	42000	41950	42000	41950	197
660	20230724	091200	592175700	42000	42000	42050	41950	509
661	20230724	091100	570789250	42000	41750	42150	41700	1538
662	20230724	091000	506307700	41700	41700	41800	41700	465
663	20230724	090900	486913350	41750	41750	41750	41650	1094
664	20230724	090800	441301800	41750	41850	41900	41750	2954
665	20230724	090700	317790250	41850	41900	41900	41850	94
666	20230724	090600	313856000	41900	41900	41900	41850	450
667	20230724	090500	295006500	41900	42000	42000	41900	282
668	20230724	090400	283181800	42100	41850	42250	41850	1569
669	20230724	090300	217246400	41850	41950	41950	41800	1467
670	20230724	090200	155817400	42000	42100	42100	41950	1295
671	20230724	090100	101413600	42100	42200	42250	42100	866
672	20230724	090000	64923900	42200	42500	42850	42050	1529