KissMeData/214320/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	202200	672480650	40800	40800	40800	40800	336
3	20230718	202100	672480650	40800	40800	40800	40800	0
4	20230718	202000	672480650	40800	40800	40800	40800	0
5	20230718	201900	672480650	40800	40800	40800	40800	0
6	20230718	201800	672480650	40800	40800	40800	40800	0
7	20230718	201700	672480650	40800	40800	40800	40800	0
8	20230718	201600	672480650	40800	40800	40800	40800	0
9	20230718	201500	672480650	40800	40800	40800	40800	0
10	20230718	201400	672480650	40800	40800	40800	40800	0
11	20230718	201300	672480650	40800	40800	40800	40800	0
12	20230718	201200	672480650	40800	40800	40800	40800	0
13	20230718	201100	672480650	40800	40800	40800	40800	0
14	20230718	201000	672480650	40800	40800	40800	40800	0
15	20230718	200900	672480650	40800	40800	40800	40800	0
16	20230718	200800	672480650	40800	40800	40800	40800	0
17	20230718	200700	672480650	40800	40800	40800	40800	0
18	20230718	200600	672480650	40800	40800	40800	40800	0
19	20230718	200500	672480650	40800	40800	40800	40800	0
20	20230718	200400	672480650	40800	40800	40800	40800	0
21	20230718	200300	672480650	40800	40800	40800	40800	0
22	20230718	200200	672480650	40800	40800	40800	40800	0
23	20230718	200100	672480650	40800	40800	40800	40800	0
24	20230718	200000	672480650	40800	40800	40800	40800	0
25	20230718	195900	672480650	40800	40800	40800	40800	0
26	20230718	195800	672480650	40800	40800	40800	40800	0
27	20230718	195700	672480650	40800	40800	40800	40800	0
28	20230718	195600	672480650	40800	40800	40800	40800	0
29	20230718	195500	672480650	40800	40800	40800	40800	0
30	20230718	195400	672480650	40800	40800	40800	40800	0
31	20230718	195300	672480650	40800	40800	40800	40800	0
32	20230718	195200	672480650	40800	40800	40800	40800	336
33	20230718	195100	672480650	40800	40800	40800	40800	0
34	20230718	195000	672480650	40800	40800	40800	40800	0
35	20230718	194900	672480650	40800	40800	40800	40800	0
36	20230718	194800	672480650	40800	40800	40800	40800	0
37	20230718	194700	672480650	40800	40800	40800	40800	0
38	20230718	194600	672480650	40800	40800	40800	40800	0
39	20230718	194500	672480650	40800	40800	40800	40800	0
40	20230718	194400	672480650	40800	40800	40800	40800	0
41	20230718	194300	672480650	40800	40800	40800	40800	0
42	20230718	194200	672480650	40800	40800	40800	40800	0
43	20230718	194100	672480650	40800	40800	40800	40800	0
44	20230718	194000	672480650	40800	40800	40800	40800	0
45	20230718	193900	672480650	40800	40800	40800	40800	0
46	20230718	193800	672480650	40800	40800	40800	40800	0
47	20230718	193700	672480650	40800	40800	40800	40800	0
48	20230718	193600	672480650	40800	40800	40800	40800	0
49	20230718	193500	672480650	40800	40800	40800	40800	0
50	20230718	193400	672480650	40800	40800	40800	40800	0
51	20230718	193300	672480650	40800	40800	40800	40800	0
52	20230718	193200	672480650	40800	40800	40800	40800	0
53	20230718	193100	672480650	40800	40800	40800	40800	0
54	20230718	193000	672480650	40800	40800	40800	40800	0
55	20230718	192900	672480650	40800	40800	40800	40800	0
56	20230718	192800	672480650	40800	40800	40800	40800	0
57	20230718	192700	672480650	40800	40800	40800	40800	0
58	20230718	192600	672480650	40800	40800	40800	40800	0
59	20230718	192500	672480650	40800	40800	40800	40800	0
60	20230718	192400	672480650	40800	40800	40800	40800	0
61	20230718	192300	672480650	40800	40800	40800	40800	0
62	20230718	192200	672480650	40800	40800	40800	40800	336
63	20230718	192100	672480650	40800	40800	40800	40800	0
64	20230718	192000	672480650	40800	40800	40800	40800	0
65	20230718	191900	672480650	40800	40800	40800	40800	0
66	20230718	191800	672480650	40800	40800	40800	40800	0
67	20230718	191700	672480650	40800	40800	40800	40800	0
68	20230718	191600	672480650	40800	40800	40800	40800	0
69	20230718	191500	672480650	40800	40800	40800	40800	0
70	20230718	191400	672480650	40800	40800	40800	40800	0
71	20230718	191300	672480650	40800	40800	40800	40800	0
72	20230718	191200	672480650	40800	40800	40800	40800	0
73	20230718	191100	672480650	40800	40800	40800	40800	0
74	20230718	191000	672480650	40800	40800	40800	40800	0
75	20230718	190900	672480650	40800	40800	40800	40800	0
76	20230718	190800	672480650	40800	40800	40800	40800	0
77	20230718	190700	672480650	40800	40800	40800	40800	0
78	20230718	190600	672480650	40800	40800	40800	40800	0
79	20230718	190500	672480650	40800	40800	40800	40800	0
80	20230718	190400	672480650	40800	40800	40800	40800	0
81	20230718	190300	672480650	40800	40800	40800	40800	0
82	20230718	190200	672480650	40800	40800	40800	40800	0
83	20230718	190100	672480650	40800	40800	40800	40800	0
84	20230718	190000	672480650	40800	40800	40800	40800	0
85	20230718	185900	672480650	40800	40800	40800	40800	0
86	20230718	185800	672480650	40800	40800	40800	40800	0
87	20230718	185700	672480650	40800	40800	40800	40800	0
88	20230718	185600	672480650	40800	40800	40800	40800	0
89	20230718	185500	672480650	40800	40800	40800	40800	0
90	20230718	185400	672480650	40800	40800	40800	40800	0
91	20230718	185300	672480650	40800	40800	40800	40800	0
92	20230718	185200	672480650	40800	40800	40800	40800	336
93	20230718	185100	672480650	40800	40800	40800	40800	0
94	20230718	185000	672480650	40800	40800	40800	40800	0
95	20230718	184900	672480650	40800	40800	40800	40800	0
96	20230718	184800	672480650	40800	40800	40800	40800	0
97	20230718	184700	672480650	40800	40800	40800	40800	0
98	20230718	184600	672480650	40800	40800	40800	40800	0
99	20230718	184500	672480650	40800	40800	40800	40800	0
100	20230718	184400	672480650	40800	40800	40800	40800	0
101	20230718	184300	672480650	40800	40800	40800	40800	0
102	20230718	184200	672480650	40800	40800	40800	40800	0
103	20230718	184100	672480650	40800	40800	40800	40800	0
104	20230718	184000	672480650	40800	40800	40800	40800	0
105	20230718	183900	672480650	40800	40800	40800	40800	0
106	20230718	183800	672480650	40800	40800	40800	40800	0
107	20230718	183700	672480650	40800	40800	40800	40800	0
108	20230718	183600	672480650	40800	40800	40800	40800	0
109	20230718	183500	672480650	40800	40800	40800	40800	0
110	20230718	183400	672480650	40800	40800	40800	40800	0
111	20230718	183300	672480650	40800	40800	40800	40800	0
112	20230718	183200	672480650	40800	40800	40800	40800	0
113	20230718	183100	672480650	40800	40800	40800	40800	0
114	20230718	183000	672480650	40800	40800	40800	40800	0
115	20230718	182900	672480650	40800	40800	40800	40800	0
116	20230718	182800	672480650	40800	40800	40800	40800	0
117	20230718	182700	672480650	40800	40800	40800	40800	0
118	20230718	182600	672480650	40800	40800	40800	40800	0
119	20230718	182500	672480650	40800	40800	40800	40800	0
120	20230718	182400	672480650	40800	40800	40800	40800	0
121	20230718	182300	672480650	40800	40800	40800	40800	0
122	20230718	182200	672480650	40800	40800	40800	40800	336
123	20230718	182100	672480650	40800	40800	40800	40800	0
124	20230718	182000	672480650	40800	40800	40800	40800	0
125	20230718	181900	672480650	40800	40800	40800	40800	0
126	20230718	181800	672480650	40800	40800	40800	40800	0
127	20230718	181700	672480650	40800	40800	40800	40800	0
128	20230718	181600	672480650	40800	40800	40800	40800	0
129	20230718	181500	672480650	40800	40800	40800	40800	0
130	20230718	181400	672480650	40800	40800	40800	40800	0
131	20230718	181300	672480650	40800	40800	40800	40800	0
132	20230718	181200	672480650	40800	40800	40800	40800	0
133	20230718	181100	672480650	40800	40800	40800	40800	0
134	20230718	181000	672480650	40800	40800	40800	40800	0
135	20230718	180900	672480650	40800	40800	40800	40800	0
136	20230718	180800	672480650	40800	40800	40800	40800	0
137	20230718	180700	672480650	40800	40800	40800	40800	0
138	20230718	180600	672480650	40800	40800	40800	40800	0
139	20230718	180500	672480650	40800	40800	40800	40800	0
140	20230718	180400	672480650	40800	40800	40800	40800	0
141	20230718	180300	672480650	40800	40800	40800	40800	0
142	20230718	180200	672480650	40800	40800	40800	40800	0
143	20230718	180100	672480650	40800	40800	40800	40800	0
144	20230718	180000	672480650	40800	40800	40800	40800	0
145	20230718	175900	672480650	40800	40800	40800	40800	0
146	20230718	175800	672480650	40800	40800	40800	40800	0
147	20230718	175700	672480650	40800	40800	40800	40800	0
148	20230718	175600	672480650	40800	40800	40800	40800	0
149	20230718	175500	672480650	40800	40800	40800	40800	0
150	20230718	175400	672480650	40800	40800	40800	40800	0
151	20230718	175300	672480650	40800	40800	40800	40800	0
152	20230718	175200	672480650	40800	40800	40800	40800	336
153	20230718	175100	672480650	40800	40800	40800	40800	0
154	20230718	175000	672480650	40800	40800	40800	40800	0
155	20230718	174900	672480650	40800	40800	40800	40800	0
156	20230718	174800	672480650	40800	40800	40800	40800	0
157	20230718	174700	672480650	40800	40800	40800	40800	0
158	20230718	174600	672480650	40800	40800	40800	40800	0
159	20230718	174500	672480650	40800	40800	40800	40800	0
160	20230718	174400	672480650	40800	40800	40800	40800	0
161	20230718	174300	672480650	40800	40800	40800	40800	0
162	20230718	174200	672480650	40800	40800	40800	40800	0
163	20230718	174100	672480650	40800	40800	40800	40800	0
164	20230718	174000	672480650	40800	40800	40800	40800	0
165	20230718	173900	672480650	40800	40800	40800	40800	0
166	20230718	173800	672480650	40800	40800	40800	40800	0
167	20230718	173700	672480650	40800	40800	40800	40800	0
168	20230718	173600	672480650	40800	40800	40800	40800	0
169	20230718	173500	672480650	40800	40800	40800	40800	0
170	20230718	173400	672480650	40800	40800	40800	40800	0
171	20230718	173300	672480650	40800	40800	40800	40800	0
172	20230718	173200	672480650	40800	40800	40800	40800	0
173	20230718	173100	672480650	40800	40800	40800	40800	0
174	20230718	173000	672480650	40800	40800	40800	40800	0
175	20230718	172900	672480650	40800	40800	40800	40800	0
176	20230718	172800	672480650	40800	40800	40800	40800	0
177	20230718	172700	672480650	40800	40800	40800	40800	0
178	20230718	172600	672480650	40800	40800	40800	40800	0
179	20230718	172500	672480650	40800	40800	40800	40800	0
180	20230718	172400	672480650	40800	40800	40800	40800	0
181	20230718	172300	672480650	40800	40800	40800	40800	0
182	20230718	172200	672480650	40800	40800	40800	40800	336
183	20230718	172100	672480650	40800	40800	40800	40800	0
184	20230718	172000	672480650	40800	40800	40800	40800	0
185	20230718	171900	672480650	40800	40800	40800	40800	0
186	20230718	171800	672480650	40800	40800	40800	40800	0
187	20230718	171700	672480650	40800	40800	40800	40800	0
188	20230718	171600	672480650	40800	40800	40800	40800	0
189	20230718	171500	672480650	40800	40800	40800	40800	0
190	20230718	171400	672480650	40800	40800	40800	40800	0
191	20230718	171300	672480650	40800	40800	40800	40800	0
192	20230718	171200	672480650	40800	40800	40800	40800	0
193	20230718	171100	672480650	40800	40800	40800	40800	0
194	20230718	171000	672480650	40800	40800	40800	40800	0
195	20230718	170900	672480650	40800	40800	40800	40800	0
196	20230718	170800	672480650	40800	40800	40800	40800	0
197	20230718	170700	672480650	40800	40800	40800	40800	0
198	20230718	170600	672480650	40800	40800	40800	40800	0
199	20230718	170500	672480650	40800	40800	40800	40800	0
200	20230718	170400	672480650	40800	40800	40800	40800	0
201	20230718	170300	672480650	40800	40800	40800	40800	0
202	20230718	170200	672480650	40800	40800	40800	40800	0
203	20230718	170100	672480650	40800	40800	40800	40800	0
204	20230718	170000	672480650	40800	40800	40800	40800	0
205	20230718	165900	672480650	40800	40800	40800	40800	0
206	20230718	165800	672480650	40800	40800	40800	40800	0
207	20230718	165700	672480650	40800	40800	40800	40800	0
208	20230718	165600	672480650	40800	40800	40800	40800	0
209	20230718	165500	672480650	40800	40800	40800	40800	0
210	20230718	165400	672480650	40800	40800	40800	40800	0
211	20230718	165300	672480650	40800	40800	40800	40800	0
212	20230718	165200	672480650	40800	40800	40800	40800	336
213	20230718	165100	672480650	40800	40800	40800	40800	0
214	20230718	165000	672480650	40800	40800	40800	40800	0
215	20230718	164900	672480650	40800	40800	40800	40800	0
216	20230718	164800	672480650	40800	40800	40800	40800	0
217	20230718	164700	672480650	40800	40800	40800	40800	0
218	20230718	164600	672480650	40800	40800	40800	40800	0
219	20230718	164500	672480650	40800	40800	40800	40800	0
220	20230718	164400	672480650	40800	40800	40800	40800	0
221	20230718	164300	672480650	40800	40800	40800	40800	0
222	20230718	164200	672480650	40800	40800	40800	40800	0
223	20230718	164100	672480650	40800	40800	40800	40800	0
224	20230718	164000	672480650	40800	40800	40800	40800	0
225	20230718	163900	672480650	40800	40800	40800	40800	0
226	20230718	163800	672480650	40800	40800	40800	40800	0
227	20230718	163700	672480650	40800	40800	40800	40800	0
228	20230718	163600	672480650	40800	40800	40800	40800	0
229	20230718	163500	672480650	40800	40800	40800	40800	0
230	20230718	163400	672480650	40800	40800	40800	40800	0
231	20230718	163300	672480650	40800	40800	40800	40800	0
232	20230718	163200	672480650	40800	40800	40800	40800	0
233	20230718	163100	672480650	40800	40800	40800	40800	0
234	20230718	163000	672480650	40800	40800	40800	40800	0
235	20230718	162900	672480650	40800	40800	40800	40800	0
236	20230718	162800	672480650	40800	40800	40800	40800	0
237	20230718	162700	672480650	40800	40800	40800	40800	0
238	20230718	162600	672480650	40800	40800	40800	40800	0
239	20230718	162500	672480650	40800	40800	40800	40800	0
240	20230718	162400	672480650	40800	40800	40800	40800	0
241	20230718	162300	672480650	40800	40800	40800	40800	0
242	20230718	162200	672480650	40800	40800	40800	40800	336
243	20230718	162100	672480650	40800	40800	40800	40800	0
244	20230718	162000	672480650	40800	40800	40800	40800	0
245	20230718	161900	672480650	40800	40800	40800	40800	0
246	20230718	161800	672480650	40800	40800	40800	40800	0
247	20230718	161700	672480650	40800	40800	40800	40800	0
248	20230718	161600	672480650	40800	40800	40800	40800	0
249	20230718	161500	672480650	40800	40800	40800	40800	0
250	20230718	161400	672480650	40800	40800	40800	40800	0
251	20230718	161300	672480650	40800	40800	40800	40800	0
252	20230718	161200	672480650	40800	40800	40800	40800	0
253	20230718	161100	672480650	40800	40800	40800	40800	0
254	20230718	161000	672480650	40800	40800	40800	40800	0
255	20230718	160900	672480650	40800	40800	40800	40800	0
256	20230718	160800	672480650	40800	40800	40800	40800	0
257	20230718	160700	672480650	40800	40800	40800	40800	0
258	20230718	160600	672480650	40800	40800	40800	40800	0
259	20230718	160500	672480650	40800	40800	40800	40800	0
260	20230718	160400	672480650	40800	40800	40800	40800	0
261	20230718	160300	672480650	40800	40800	40800	40800	0
262	20230718	160200	672480650	40800	40800	40800	40800	0
263	20230718	160100	672480650	40800	40800	40800	40800	0
264	20230718	160000	672480650	40800	40800	40800	40800	0
265	20230718	155900	672480650	40800	40800	40800	40800	0
266	20230718	155800	672480650	40800	40800	40800	40800	0
267	20230718	155700	672480650	40800	40800	40800	40800	0
268	20230718	155600	672480650	40800	40800	40800	40800	0
269	20230718	155500	672480650	40800	40800	40800	40800	0
270	20230718	155400	672480650	40800	40800	40800	40800	0
271	20230718	155300	672480650	40800	40800	40800	40800	0
272	20230718	155200	672480650	40800	40800	40800	40800	336
273	20230718	155100	672480650	40800	40800	40800	40800	0
274	20230718	155000	672480650	40800	40800	40800	40800	0
275	20230718	154900	672480650	40800	40800	40800	40800	0
276	20230718	154800	672480650	40800	40800	40800	40800	0
277	20230718	154700	672480650	40800	40800	40800	40800	0
278	20230718	154600	672480650	40800	40800	40800	40800	0
279	20230718	154500	672480650	40800	40800	40800	40800	0
280	20230718	154400	672480650	40800	40800	40800	40800	0
281	20230718	154300	672480650	40800	40800	40800	40800	0
282	20230718	154200	672480650	40800	40800	40800	40800	0
283	20230718	154100	672480650	40800	40800	40800	40800	0
284	20230718	154000	672480650	40800	40800	40800	40800	0
285	20230718	153900	672480650	40800	40800	40800	40800	0
286	20230718	153800	672480650	40800	40800	40800	40800	0
287	20230718	153700	672480650	40800	40800	40800	40800	0
288	20230718	153600	672480650	40800	40800	40800	40800	0
289	20230718	153500	672480650	40800	40800	40800	40800	0
290	20230718	153400	672480650	40800	40800	40800	40800	0
291	20230718	153300	672480650	40800	40800	40800	40800	0
292	20230718	153200	672480650	40800	40800	40800	40800	0
293	20230718	153100	672480650	40800	40800	40800	40800	0
294	20230718	153000	672480650	40800	40800	40800	40800	336
295	20230718	152900	658771850	40900	40900	40900	40900	0
296	20230718	152800	658771850	40900	40900	40900	40900	0
297	20230718	152700	658771850	40900	40900	40900	40900	0
298	20230718	152600	658771850	40900	40900	40900	40900	0
299	20230718	152500	658771850	40900	40900	40900	40900	0
300	20230718	152400	658771850	40900	40900	40900	40900	0
301	20230718	152300	658771850	40900	40900	40900	40900	0
302	20230718	152200	658771850	40900	40900	40900	40900	0
303	20230718	152100	658771850	40900	40900	40900	40900	0
304	20230718	152000	658771850	40900	40900	40900	40900	0
305	20230718	151900	658771850	40900	40900	40900	40900	12
306	20230718	151800	658281050	40900	40800	40900	40800	46
307	20230718	151700	656401850	40800	40950	40950	40800	81
308	20230718	151600	653086800	40950	40950	40950	40900	70
309	20230718	151500	650220850	40900	40900	40950	40850	93
310	20230718	151400	646415350	40900	40900	40900	40850	96
311	20230718	151300	642489450	40900	40850	40900	40850	89
312	20230718	151200	638849900	40900	40850	40900	40850	180
313	20230718	151100	631493600	40850	40850	40850	40800	87
314	20230718	151000	627940250	40850	40850	40850	40800	101
315	20230718	150900	623814800	40800	40900	40900	40800	162
316	20230718	150800	617195700	40900	40850	40900	40850	91
317	20230718	150700	613475150	40850	40850	40850	40800	304
318	20230718	150600	601057250	40850	40800	40850	40800	100
319	20230718	150500	596973550	40800	40800	40800	40750	148
320	20230718	150400	590937700	40850	40850	40850	40800	101
321	20230718	150300	586814900	40850	40850	40850	40800	122
322	20230718	150200	581834350	40800	40800	40850	40750	569
323	20230718	150100	558618350	40800	40900	40900	40800	70
324	20230718	150000	555758350	40850	40850	40900	40850	77
325	20230718	145900	552609700	40850	40850	40900	40800	36
326	20230718	145800	551138350	40800	40900	40900	40800	306
327	20230718	145700	538648600	40850	40850	40850	40800	70
328	20230718	145600	535789450	40850	40850	40850	40800	43
329	20230718	145500	534033450	40850	40900	40900	40850	59
330	20230718	145400	531621150	40900	40850	40900	40850	30
331	20230718	145300	530394950	40850	40850	40900	40800	132
332	20230718	145200	525002350	40850	40800	40900	40800	31
333	20230718	145100	523735700	40850	40900	40900	40850	70
334	20230718	145000	520875050	40900	40850	40900	40800	81
335	20230718	144900	517565400	40800	40850	40850	40800	32
336	20230718	144800	516258600	40850	40850	40900	40800	102
337	20230718	144700	512092300	40850	40800	40850	40800	45
338	20230718	144600	510254550	40850	40850	40850	40800	143
339	20230718	144500	504416850	40800	40850	40850	40800	59
340	20230718	144400	502007250	40850	40850	40850	40800	76
341	20230718	144300	498903700	40800	40850	40850	40800	45
342	20230718	144200	497066000	40850	40800	40850	40800	66
343	20230718	144100	494370400	40800	40800	40850	40800	31
344	20230718	144000	493104800	40800	40800	40850	40750	120
345	20230718	143900	488208050	40800	40700	40800	40700	241
346	20230718	143800	478387250	40700	40750	40750	40700	50
347	20230718	143700	476350100	40750	40750	40750	40700	73
348	20230718	143600	473375950	40700	40700	40750	40700	16
349	20230718	143500	472724400	40700	40750	40750	40700	106
350	20230718	143400	468405450	40800	40750	40800	40750	61
351	20230718	143300	465917150	40750	40750	40800	40750	74
352	20230718	143200	462898600	40750	40750	40800	40750	54
353	20230718	143100	460695950	40750	40750	40800	40750	53
354	20230718	143000	458534050	40800	40800	40800	40750	67
355	20230718	142900	455800850	40800	40800	40800	40750	64
356	20230718	142800	453190450	40750	40800	40800	40750	31
357	20230718	142700	451926000	40750	40800	40800	40750	70
358	20230718	142600	449070550	40800	40750	40800	40750	41
359	20230718	142500	447398300	40750	40750	40800	40750	127
360	20230718	142400	442217500	40800	40750	40800	40750	57
361	20230718	142300	439892450	40800	40750	40800	40750	66
362	20230718	142200	437200050	40750	40800	40800	40750	67
363	20230718	142100	434467150	40750	40750	40800	40750	43
364	20230718	142000	432713450	40800	40750	40800	40750	42
365	20230718	141900	431000200	40800	40750	40800	40750	63
366	20230718	141800	428430350	40800	40750	40800	40750	61
367	20230718	141700	425942300	40800	40800	40800	40750	53
368	20230718	141600	423780300	40800	40800	40800	40750	224
369	20230718	141500	414650450	40750	40750	40800	40750	36
370	20230718	141400	413182050	40750	40800	40800	40750	66
371	20230718	141300	410490050	40750	40800	40800	40750	68
372	20230718	141200	407716200	40800	40800	40800	40750	29
373	20230718	141100	406533400	40800	40750	40800	40750	49
374	20230718	141000	404534700	40800	40750	40800	40750	66
375	20230718	140900	401842600	40750	40750	40800	40750	62
376	20230718	140800	399313500	40800	40750	40800	40750	64
377	20230718	140700	396702900	40750	40750	40800	40750	67
378	20230718	140600	393969750	40750	40750	40800	40750	48
379	20230718	140500	392012050	40750	40750	40800	40750	64
380	20230718	140400	389401350	40800	40750	40800	40750	23
381	20230718	140300	388463350	40800	40750	40800	40750	75
382	20230718	140200	385404150	40800	40800	40800	40750	61
383	20230718	140100	382915700	40750	40750	40800	40750	32
384	20230718	140000	381610300	40800	40750	40800	40700	167
385	20230718	135900	374806800	40800	40750	40800	40750	49
386	20230718	135800	372807900	40800	40850	40850	40800	96
387	20230718	135700	368891000	40850	40800	40850	40800	133
388	20230718	135600	363464050	40850	40850	40850	40800	681
389	20230718	135500	335679000	40800	40850	40850	40800	53
390	20230718	135400	333516550	40850	40850	40900	40800	649
391	20230718	135300	307029200	40900	40900	40900	40850	62
392	20230718	135200	304495900	40850	40900	40900	40850	4
393	20230718	135100	304332350	40850	40900	40900	40850	7
394	20230718	135000	304046300	40900	40850	40900	40850	13
395	20230718	134900	303514650	40900	40900	40900	40900	3
396	20230718	134800	303391950	40900	40900	40900	40850	12
397	20230718	134700	302901450	40800	40900	40900	40800	20
398	20230718	134600	302084450	40850	40850	40850	40800	12
399	20230718	134500	301594500	40900	40850	40900	40800	24
400	20230718	134400	300614800	40850	40900	40900	40850	10
401	20230718	134300	300206100	40900	40850	40900	40850	45
402	20230718	134200	298367150	40900	40900	40900	40900	2
403	20230718	134100	298285350	40850	40900	40900	40850	132
404	20230718	134000	292887250	40900	40800	40900	40800	15
405	20230718	133900	292274250	40900	40900	40900	40850	7
406	20230718	133800	291988050	40900	40850	40900	40850	25
407	20230718	133700	290965600	40850	40850	40850	40800	178
408	20230718	133600	283702250	40900	40850	40900	40800	25
409	20230718	133500	282681050	40850	40850	40850	40850	0
410	20230718	133400	282681050	40850	40850	40850	40850	7
411	20230718	133300	282395100	40850	40850	40850	40800	152
412	20230718	133200	276192800	40900	40850	40900	40850	5
413	20230718	133100	275988350	40900	40900	40900	40900	6
414	20230718	133000	275742950	40900	40900	40900	40850	14
415	20230718	132900	275170400	40850	40850	40850	40850	5
416	20230718	132800	274966150	40850	40900	40900	40850	6
417	20230718	132700	274720800	40900	40900	40900	40900	14
418	20230718	132600	274148200	40850	40900	40900	40850	2
419	20230718	132500	274066450	40900	40850	40900	40850	16
420	20230718	132400	273412350	40900	40900	40900	40900	1
421	20230718	132300	273371450	40850	40850	40850	40850	7
422	20230718	132200	273085500	40850	40800	40850	40800	19
423	20230718	132100	272310250	40750	40850	40900	40750	343
424	20230718	132000	258315600	40900	40900	40900	40900	11
425	20230718	131900	257865700	40900	40900	40900	40850	3
426	20230718	131800	257743050	40900	40900	40900	40900	1
427	20230718	131700	257702150	40800	40850	40850	40800	23
428	20230718	131600	256762700	40850	40850	40850	40850	4
429	20230718	131500	256599300	40850	40850	40850	40850	15
430	20230718	131400	255986550	40850	40800	40850	40750	60
431	20230718	131300	253538800	40800	40700	40800	40700	77
432	20230718	131200	250401950	40700	40700	40700	40700	5
433	20230718	131100	250198450	40700	40700	40700	40700	4
434	20230718	131000	250035650	40700	40650	40750	40650	19
435	20230718	130900	249261950	40650	40700	40700	40650	57
436	20230718	130800	246944650	40750	40750	40750	40750	5
437	20230718	130700	246740900	40750	40750	40750	40750	12
438	20230718	130600	246251900	40700	40750	40750	40700	21
439	20230718	130500	245396950	40750	40750	40750	40700	3
440	20230718	130400	245274750	40750	40750	40750	40700	15
441	20230718	130300	244663550	40700	40700	40700	40700	3
442	20230718	130200	244541450	40700	40750	40750	40700	12
443	20230718	130100	244052700	40700	40750	40750	40700	2
444	20230718	130000	243971250	40750	40650	40750	40650	16
445	20230718	125900	243319850	40750	40650	40800	40650	7
446	20230718	125800	243034900	40800	40700	40800	40700	25
447	20230718	125700	242017200	40750	40750	40750	40750	16
448	20230718	125600	241365200	40700	40700	40750	40700	11
449	20230718	125500	240917450	40750	40700	40750	40700	10
450	20230718	125400	240510200	40750	40700	40750	40700	79
451	20230718	125300	237294850	40700	40700	40700	40700	6
452	20230718	125200	237050650	40700	40700	40700	40650	7
453	20230718	125100	236766000	40650	40700	40700	40650	14
454	20230718	125000	236196550	40700	40700	40700	40700	13
455	20230718	124900	235667450	40700	40700	40700	40700	363
456	20230718	124800	220893350	40750	40750	40750	40750	7
457	20230718	124700	220608100	40700	40750	40750	40700	15
458	20230718	124600	219996950	40750	40750	40750	40750	3
459	20230718	124500	219874700	40700	40750	40750	40700	8
460	20230718	124400	219549000	40750	40800	40800	40700	25
461	20230718	124300	218530000	40800	40800	40800	40800	4
462	20230718	124200	218366800	40800	40750	40800	40750	10
463	20230718	124100	217959100	40800	40800	40800	40750	5
464	20230718	124000	217755150	40750	40750	40750	40700	19
465	20230718	123900	216981250	40750	40750	40750	40750	1
466	20230718	123800	216940500	40750	40750	40800	40750	7
467	20230718	123700	216655200	40750	40750	40800	40750	43
468	20230718	123600	214902450	40800	40800	40800	40750	11
469	20230718	123500	214453750	40850	40750	40850	40750	6
470	20230718	123400	214209150	40850	40800	40850	40800	15
471	20230718	123300	213597100	40800	40750	40800	40750	13
472	20230718	123200	213067150	40750	40850	40850	40750	4
473	20230718	123100	212904050	40800	40800	40800	40750	27
474	20230718	123000	211802800	40750	40750	40750	40750	8
475	20230718	122900	211476800	40750	40700	40800	40700	9
476	20230718	122800	211110100	40750	40750	40750	40700	12
477	20230718	122700	210621350	40750	40750	40750	40750	16
478	20230718	122600	209969350	40700	40700	40700	40700	5
479	20230718	122500	209765850	40750	40750	40750	40700	4
480	20230718	122400	209602950	40750	40750	40750	40700	65
481	20230718	122300	206954500	40750	40750	40750	40750	1
482	20230718	122200	206913750	40750	40800	40800	40750	9
483	20230718	122100	206546800	40750	40750	40800	40750	10
484	20230718	122000	206139250	40800	40800	40800	40800	16
485	20230718	121900	205486450	40800	40800	40800	40750	15
486	20230718	121800	204874700	40800	40750	40800	40750	6
487	20230718	121700	204630000	40750	40800	40800	40750	19
488	20230718	121600	203855200	40800	40800	40800	40800	6
489	20230718	121500	203610400	40750	40800	40800	40750	6
490	20230718	121400	203365850	40800	40750	40800	40750	31
491	20230718	121300	202101400	40800	40750	40800	40750	11
492	20230718	121200	201652700	40750	40800	40800	40750	11
493	20230718	121100	201204400	40800	40800	40800	40750	7
494	20230718	121000	200918850	40800	40800	40800	40750	18
495	20230718	120900	200184800	40800	40750	40800	40750	8
496	20230718	120800	199858650	40800	40800	40800	40750	14
497	20230718	120700	199287750	40800	40800	40800	40800	15
498	20230718	120600	198675750	40750	40800	40800	40750	16
499	20230718	120500	198023300	40800	40800	40800	40750	15
500	20230718	120400	197411600	40800	40800	40800	40800	12
501	20230718	120300	196922000	40800	40800	40800	40750	10
502	20230718	120200	196514250	40750	40800	40800	40750	3
503	20230718	120100	196391950	40800	40800	40800	40750	11
504	20230718	120000	195943450	40800	40800	40800	40800	10
505	20230718	115900	195535450	40750	40800	40800	40750	6
506	20230718	115800	195290900	40750	40800	40850	40750	17
507	20230718	115700	194597350	40850	40850	40850	40850	11
508	20230718	115600	194148000	40850	40800	40850	40800	103
509	20230718	115500	189945550	40800	40900	40900	40800	7
510	20230718	115400	189659650	40900	40850	40900	40850	21
511	20230718	115300	188801550	40850	40850	40850	40850	3
512	20230718	115200	188679000	40800	40850	40850	40800	12
513	20230718	115100	188189100	40850	40850	40850	40800	10
514	20230718	115000	187780950	40850	40850	40850	40850	23
515	20230718	114900	186841400	40800	40800	40800	40800	6
516	20230718	114800	186596600	40850	40850	40850	40850	3
517	20230718	114700	186474050	40850	40800	40850	40800	141
518	20230718	114600	180720500	40850	40850	40850	40850	4
519	20230718	114500	180557100	40800	40850	40900	40800	19
520	20230718	114400	179781150	40900	40800	40900	40800	12
521	20230718	114300	179291200	40850	40850	40850	40800	12
522	20230718	114200	178801150	40850	40850	40850	40850	5
523	20230718	114100	178596900	40850	40850	40900	40850	9
524	20230718	114000	178229050	40850	40800	40850	40800	16
525	20230718	113900	177575850	40850	40850	40900	40850	5
526	20230718	113800	177371550	40800	40900	40900	40800	12
527	20230718	113700	176881250	40850	40850	40900	40850	34
528	20230718	113600	175491800	40800	40800	40850	40800	10
529	20230718	113500	175083700	40800	40800	40800	40800	5
530	20230718	113400	174879700	40850	40800	40850	40800	28
531	20230718	113300	173736600	40850	40800	40850	40800	7
532	20230718	113200	173450900	40800	40850	40850	40800	9
533	20230718	113100	173083400	40850	40900	40900	40850	10
534	20230718	113000	172674800	40900	40850	40900	40850	12
535	20230718	112900	172184100	40800	40900	40900	40800	8
536	20230718	112800	171857400	40800	40850	40900	40800	14
537	20230718	112700	171285450	40900	40850	40900	40850	10
538	20230718	112600	170876900	40800	40850	40850	40800	9
539	20230718	112500	170509500	40900	40800	40900	40800	3
540	20230718	112400	170387000	40900	40850	40900	40800	23
541	20230718	112300	169447650	40800	40800	40800	40800	0
542	20230718	112200	169447650	40800	40850	40850	40800	8
543	20230718	112100	169121150	40850	40800	40850	40800	13
544	20230718	112000	168590450	40850	40800	40850	40800	11
545	20230718	111900	168141150	40850	40850	40850	40800	24
546	20230718	111800	167161450	40850	40900	40900	40850	24
547	20230718	111700	166179950	40850	40850	40850	40800	14
548	20230718	111600	165608400	40800	40800	40850	40800	272
549	20230718	111500	154510750	40800	40850	40850	40800	11
550	20230718	111400	154061700	40800	40850	40900	40800	14
551	20230718	111300	153489800	40850	40850	40900	40800	10
552	20230718	111200	153081250	40850	40900	40900	40850	2
553	20230718	111100	152999500	40900	40900	40900	40850	16
554	20230718	111000	152345300	40900	40900	40900	40900	23
555	20230718	110900	151404600	40900	40900	40900	40900	7
556	20230718	110800	151118300	40950	40950	40950	40950	5
557	20230718	110700	150913550	40900	40900	40900	40900	6
558	20230718	110600	150668150	40850	41000	41050	40850	35
559	20230718	110500	149235350	41050	41100	41100	40850	77
560	20230718	110400	146085500	41100	41050	41100	41050	14
561	20230718	110300	145510550	41000	41000	41000	41000	0
562	20230718	110200	145510550	41000	41000	41050	41000	6
563	20230718	110100	145264500	41000	41050	41100	41000	36
564	20230718	110000	143786750	41050	41000	41050	41000	6
565	20230718	105900	143540700	41000	41000	41000	41000	4
566	20230718	105800	143376700	41000	41050	41050	41000	7
567	20230718	105700	143089600	41050	41000	41050	40950	63
568	20230718	105600	140504800	41000	41000	41000	41000	5
569	20230718	105500	140299800	40950	40950	41000	40950	11
570	20230718	105400	139849000	41000	41000	41000	41000	11
571	20230718	105300	139398000	40950	41000	41000	40950	6
572	20230718	105200	139152100	40950	41000	41000	40950	2
573	20230718	105100	139070150	41000	40950	41000	40950	23
574	20230718	105000	138127800	40950	40950	40950	40950	1
575	20230718	104900	138086850	40950	41000	41000	40950	5
576	20230718	104800	137881900	41000	40950	41000	40950	17
577	20230718	104700	137185600	40950	40950	40950	40900	13
578	20230718	104600	136653350	40900	40950	40950	40900	6
579	20230718	104500	136407900	40950	41000	41000	40950	43
580	20230718	104400	134646350	41050	41000	41050	41000	15
581	20230718	104300	134030700	41000	41000	41000	41000	3
582	20230718	104200	133907700	41050	41050	41050	41000	22
583	20230718	104100	133004700	41000	41000	41000	41000	23
584	20230718	104000	132061700	40950	40950	40950	40950	6
585	20230718	103900	131816000	40900	40950	40950	40900	36
586	20230718	103800	130342150	40950	40950	40950	40950	5
587	20230718	103700	130137400	40950	40950	40950	40950	10
588	20230718	103600	129727900	40900	40900	40900	40900	5
589	20230718	103500	129523400	40900	40950	40950	40900	15
590	20230718	103400	128909200	41000	40900	41000	40900	18
591	20230718	103300	128172700	40900	40850	40900	40850	9
592	20230718	103200	127804800	40900	40900	40900	40900	11
593	20230718	103100	127354900	40900	40900	40900	40900	25
594	20230718	103000	126332400	40900	40850	40900	40850	4
595	20230718	102900	126168950	40850	40850	40900	40850	9
596	20230718	102800	125801150	40900	40900	40900	40900	3
597	20230718	102700	125678450	40900	40900	40900	40850	16
598	20230718	102600	125024150	40900	40900	40900	40900	0
599	20230718	102500	125024150	40900	40900	41050	40900	9
600	20230718	102400	124655900	40900	41000	41050	40900	41
601	20230718	102300	122976300	41000	41000	41000	41000	3
602	20230718	102200	122853300	41000	41050	41050	41000	2
603	20230718	102100	122771250	41050	41000	41050	41000	11
604	20230718	102000	122320200	41000	41000	41000	41000	18
605	20230718	101900	121582200	41050	41050	41050	41050	4
606	20230718	101800	121418000	41000	41050	41050	41000	6
607	20230718	101700	121171800	41050	41000	41050	41000	12
608	20230718	101600	120679300	41000	41050	41050	41000	77
609	20230718	101500	117521300	41050	41050	41050	41050	3
610	20230718	101400	117398150	41050	41000	41050	41000	35
611	20230718	101300	115963050	41000	41000	41000	41000	1
612	20230718	101200	115922050	41000	41000	41000	41000	5
613	20230718	101100	115717050	41000	40950	41000	40950	12
614	20230718	101000	115225600	40950	40950	40950	40950	3
615	20230718	100900	115102750	40950	40900	40950	40900	8
616	20230718	100800	114775400	40950	40950	40950	40950	3
617	20230718	100700	114652550	40900	40900	40900	40900	114
618	20230718	100600	109989950	40900	40900	40900	40900	25
619	20230718	100500	108967450	40950	40950	40950	40950	6
620	20230718	100400	108721750	40950	40950	40950	40950	11
621	20230718	100300	108271300	40950	40950	40950	40950	5
622	20230718	100200	108066550	40900	40950	40950	40900	6
623	20230718	100100	107821100	40950	40950	40950	40950	17
624	20230718	100000	107124950	40950	40950	40950	40900	9
625	20230718	095900	106756700	40950	40950	40950	40950	4
626	20230718	095800	106592900	40950	40950	40950	40950	3
627	20230718	095700	106470050	40900	40900	40900	40900	8
628	20230718	095600	106142850	40900	40800	40900	40800	126
629	20230718	095500	100998700	40800	40800	40800	40800	2
630	20230718	095400	100917100	40850	40850	40850	40850	11
631	20230718	095300	100467750	40800	40850	40850	40800	9
632	20230718	095200	100100500	40700	40700	40700	40700	0
633	20230718	095100	100100500	40700	40950	40950	40650	551
634	20230718	095000	77668450	40950	40900	40950	40900	16
635	20230718	094900	77014000	40850	40950	40950	40850	20
636	20230718	094800	76195600	41000	41000	41000	41000	12
637	20230718	094700	75703600	41000	40900	41000	40900	271
638	20230718	094600	64614500	40850	40800	40850	40800	81
639	20230718	094500	61309600	40800	40800	40800	40800	0
640	20230718	094400	61309600	40800	40800	40800	40800	4
641	20230718	094300	61146400	40800	40800	40800	40800	3
642	20230718	094200	61024000	40750	40800	40800	40750	6
643	20230718	094100	60779450	40750	40800	40800	40750	35
644	20230718	094000	59352900	40800	40800	40800	40800	5
645	20230718	093900	59148900	40750	40750	40750	40750	95
646	20230718	093800	55277650	40800	40800	40800	40750	20
647	20230718	093700	54462150	40850	40850	40850	40850	25
648	20230718	093600	53440900	40850	40800	40850	40750	42
649	20230718	093500	51726350	40800	40800	40800	40800	4
650	20230718	093400	51563150	40800	40800	40800	40800	0
651	20230718	093300	51563150	40800	40800	40800	40800	4
652	20230718	093200	51399950	40800	40750	40800	40750	14
653	20230718	093100	50829300	40800	40800	40800	40800	8
654	20230718	093000	50502900	40800	40800	40800	40800	60
655	20230718	092900	48054900	40800	40850	40850	40800	221
656	20230718	092800	39034350	40800	40800	40800	40800	0
657	20230718	092700	39034350	40800	40850	40850	40800	68
658	20230718	092600	36259900	40850	40800	40850	40800	4
659	20230718	092500	36096650	40850	40850	40850	40850	0
660	20230718	092400	36096650	40850	40850	40900	40850	101
661	20230718	092300	31970750	40850	40850	40850	40850	0
662	20230718	092200	31970750	40850	40900	40900	40850	17
663	20230718	092100	31275500	40900	40900	40900	40900	38
664	20230718	092000	29721300	40950	40950	40950	40950	64
665	20230718	091900	27100500	41000	41000	41000	41000	13
666	20230718	091800	26567500	41100	41100	41100	41100	12
667	20230718	091700	26074300	41100	41050	41100	41050	15
668	20230718	091600	25457850	41100	41250	41250	41100	102
669	20230718	091500	21261450	41250	41100	41300	41050	191
670	20230718	091400	13400650	41150	40950	41150	40950	80
671	20230718	091300	10120250	40900	40950	40950	40900	2
672	20230718	091200	10038400	40950	40950	40950	40950	1
673	20230718	091100	9997450	40900	40900	40900	40900	2
674	20230718	091000	9915650	40900	40900	40900	40900	25
675	20230718	090900	8893150	40900	40950	40950	40900	56
676	20230718	090800	6600250	40950	40950	40950	40950	20
677	20230718	090700	5781250	40950	40950	40950	40950	0
678	20230718	090600	5781250	40950	40950	40950	40950	7
679	20230718	090500	5494600	40950	40950	40950	40950	1
680	20230718	090400	5453650	40950	41000	41000	40950	64
681	20230718	090300	2832400	41000	41050	41050	41000	15
682	20230718	090200	2216700	41050	41050	41050	41050	0
683	20230718	090100	2216700	41050	41050	41050	41050	0
684	20230718	090000	2216700	41050	41050	41050	41050	54