KissMeData/214320/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	202500	557033450	40500	40500	40500	40500	387
3	20230719	202400	557033450	40500	40500	40500	40500	0
4	20230719	202300	557033450	40500	40500	40500	40500	0
5	20230719	202200	557033450	40500	40500	40500	40500	0
6	20230719	202100	557033450	40500	40500	40500	40500	0
7	20230719	202000	557033450	40500	40500	40500	40500	0
8	20230719	201900	557033450	40500	40500	40500	40500	0
9	20230719	201800	557033450	40500	40500	40500	40500	0
10	20230719	201700	557033450	40500	40500	40500	40500	0
11	20230719	201600	557033450	40500	40500	40500	40500	0
12	20230719	201500	557033450	40500	40500	40500	40500	0
13	20230719	201400	557033450	40500	40500	40500	40500	0
14	20230719	201300	557033450	40500	40500	40500	40500	0
15	20230719	201200	557033450	40500	40500	40500	40500	0
16	20230719	201100	557033450	40500	40500	40500	40500	0
17	20230719	201000	557033450	40500	40500	40500	40500	0
18	20230719	200900	557033450	40500	40500	40500	40500	0
19	20230719	200800	557033450	40500	40500	40500	40500	0
20	20230719	200700	557033450	40500	40500	40500	40500	0
21	20230719	200600	557033450	40500	40500	40500	40500	0
22	20230719	200500	557033450	40500	40500	40500	40500	0
23	20230719	200400	557033450	40500	40500	40500	40500	0
24	20230719	200300	557033450	40500	40500	40500	40500	0
25	20230719	200200	557033450	40500	40500	40500	40500	0
26	20230719	200100	557033450	40500	40500	40500	40500	0
27	20230719	200000	557033450	40500	40500	40500	40500	0
28	20230719	195900	557033450	40500	40500	40500	40500	0
29	20230719	195800	557033450	40500	40500	40500	40500	0
30	20230719	195700	557033450	40500	40500	40500	40500	0
31	20230719	195600	557033450	40500	40500	40500	40500	0
32	20230719	195500	557033450	40500	40500	40500	40500	387
33	20230719	195400	557033450	40500	40500	40500	40500	0
34	20230719	195300	557033450	40500	40500	40500	40500	0
35	20230719	195200	557033450	40500	40500	40500	40500	0
36	20230719	195100	557033450	40500	40500	40500	40500	0
37	20230719	195000	557033450	40500	40500	40500	40500	0
38	20230719	194900	557033450	40500	40500	40500	40500	0
39	20230719	194800	557033450	40500	40500	40500	40500	0
40	20230719	194700	557033450	40500	40500	40500	40500	0
41	20230719	194600	557033450	40500	40500	40500	40500	0
42	20230719	194500	557033450	40500	40500	40500	40500	0
43	20230719	194400	557033450	40500	40500	40500	40500	0
44	20230719	194300	557033450	40500	40500	40500	40500	0
45	20230719	194200	557033450	40500	40500	40500	40500	0
46	20230719	194100	557033450	40500	40500	40500	40500	0
47	20230719	194000	557033450	40500	40500	40500	40500	0
48	20230719	193900	557033450	40500	40500	40500	40500	0
49	20230719	193800	557033450	40500	40500	40500	40500	0
50	20230719	193700	557033450	40500	40500	40500	40500	0
51	20230719	193600	557033450	40500	40500	40500	40500	0
52	20230719	193500	557033450	40500	40500	40500	40500	0
53	20230719	193400	557033450	40500	40500	40500	40500	0
54	20230719	193300	557033450	40500	40500	40500	40500	0
55	20230719	193200	557033450	40500	40500	40500	40500	0
56	20230719	193100	557033450	40500	40500	40500	40500	0
57	20230719	193000	557033450	40500	40500	40500	40500	0
58	20230719	192900	557033450	40500	40500	40500	40500	0
59	20230719	192800	557033450	40500	40500	40500	40500	0
60	20230719	192700	557033450	40500	40500	40500	40500	0
61	20230719	192600	557033450	40500	40500	40500	40500	0
62	20230719	192500	557033450	40500	40500	40500	40500	387
63	20230719	192400	557033450	40500	40500	40500	40500	0
64	20230719	192300	557033450	40500	40500	40500	40500	0
65	20230719	192200	557033450	40500	40500	40500	40500	0
66	20230719	192100	557033450	40500	40500	40500	40500	0
67	20230719	192000	557033450	40500	40500	40500	40500	0
68	20230719	191900	557033450	40500	40500	40500	40500	0
69	20230719	191800	557033450	40500	40500	40500	40500	0
70	20230719	191700	557033450	40500	40500	40500	40500	0
71	20230719	191600	557033450	40500	40500	40500	40500	0
72	20230719	191500	557033450	40500	40500	40500	40500	0
73	20230719	191400	557033450	40500	40500	40500	40500	0
74	20230719	191300	557033450	40500	40500	40500	40500	0
75	20230719	191200	557033450	40500	40500	40500	40500	0
76	20230719	191100	557033450	40500	40500	40500	40500	0
77	20230719	191000	557033450	40500	40500	40500	40500	0
78	20230719	190900	557033450	40500	40500	40500	40500	0
79	20230719	190800	557033450	40500	40500	40500	40500	0
80	20230719	190700	557033450	40500	40500	40500	40500	0
81	20230719	190600	557033450	40500	40500	40500	40500	0
82	20230719	190500	557033450	40500	40500	40500	40500	0
83	20230719	190400	557033450	40500	40500	40500	40500	0
84	20230719	190300	557033450	40500	40500	40500	40500	0
85	20230719	190200	557033450	40500	40500	40500	40500	0
86	20230719	190100	557033450	40500	40500	40500	40500	0
87	20230719	190000	557033450	40500	40500	40500	40500	0
88	20230719	185900	557033450	40500	40500	40500	40500	0
89	20230719	185800	557033450	40500	40500	40500	40500	0
90	20230719	185700	557033450	40500	40500	40500	40500	0
91	20230719	185600	557033450	40500	40500	40500	40500	0
92	20230719	185500	557033450	40500	40500	40500	40500	387
93	20230719	185400	557033450	40500	40500	40500	40500	0
94	20230719	185300	557033450	40500	40500	40500	40500	0
95	20230719	185200	557033450	40500	40500	40500	40500	0
96	20230719	185100	557033450	40500	40500	40500	40500	0
97	20230719	185000	557033450	40500	40500	40500	40500	0
98	20230719	184900	557033450	40500	40500	40500	40500	0
99	20230719	184800	557033450	40500	40500	40500	40500	0
100	20230719	184700	557033450	40500	40500	40500	40500	0
101	20230719	184600	557033450	40500	40500	40500	40500	0
102	20230719	184500	557033450	40500	40500	40500	40500	0
103	20230719	184400	557033450	40500	40500	40500	40500	0
104	20230719	184300	557033450	40500	40500	40500	40500	0
105	20230719	184200	557033450	40500	40500	40500	40500	0
106	20230719	184100	557033450	40500	40500	40500	40500	0
107	20230719	184000	557033450	40500	40500	40500	40500	0
108	20230719	183900	557033450	40500	40500	40500	40500	0
109	20230719	183800	557033450	40500	40500	40500	40500	0
110	20230719	183700	557033450	40500	40500	40500	40500	0
111	20230719	183600	557033450	40500	40500	40500	40500	0
112	20230719	183500	557033450	40500	40500	40500	40500	0
113	20230719	183400	557033450	40500	40500	40500	40500	0
114	20230719	183300	557033450	40500	40500	40500	40500	0
115	20230719	183200	557033450	40500	40500	40500	40500	0
116	20230719	183100	557033450	40500	40500	40500	40500	0
117	20230719	183000	557033450	40500	40500	40500	40500	0
118	20230719	182900	557033450	40500	40500	40500	40500	0
119	20230719	182800	557033450	40500	40500	40500	40500	0
120	20230719	182700	557033450	40500	40500	40500	40500	0
121	20230719	182600	557033450	40500	40500	40500	40500	0
122	20230719	182500	557033450	40500	40500	40500	40500	387
123	20230719	182400	557033450	40500	40500	40500	40500	0
124	20230719	182300	557033450	40500	40500	40500	40500	0
125	20230719	182200	557033450	40500	40500	40500	40500	0
126	20230719	182100	557033450	40500	40500	40500	40500	0
127	20230719	182000	557033450	40500	40500	40500	40500	0
128	20230719	181900	557033450	40500	40500	40500	40500	0
129	20230719	181800	557033450	40500	40500	40500	40500	0
130	20230719	181700	557033450	40500	40500	40500	40500	0
131	20230719	181600	557033450	40500	40500	40500	40500	0
132	20230719	181500	557033450	40500	40500	40500	40500	0
133	20230719	181400	557033450	40500	40500	40500	40500	0
134	20230719	181300	557033450	40500	40500	40500	40500	0
135	20230719	181200	557033450	40500	40500	40500	40500	0
136	20230719	181100	557033450	40500	40500	40500	40500	0
137	20230719	181000	557033450	40500	40500	40500	40500	0
138	20230719	180900	557033450	40500	40500	40500	40500	0
139	20230719	180800	557033450	40500	40500	40500	40500	0
140	20230719	180700	557033450	40500	40500	40500	40500	0
141	20230719	180600	557033450	40500	40500	40500	40500	0
142	20230719	180500	557033450	40500	40500	40500	40500	0
143	20230719	180400	557033450	40500	40500	40500	40500	0
144	20230719	180300	557033450	40500	40500	40500	40500	0
145	20230719	180200	557033450	40500	40500	40500	40500	0
146	20230719	180100	557033450	40500	40500	40500	40500	0
147	20230719	180000	557033450	40500	40500	40500	40500	0
148	20230719	175900	557033450	40500	40500	40500	40500	0
149	20230719	175800	557033450	40500	40500	40500	40500	0
150	20230719	175700	557033450	40500	40500	40500	40500	0
151	20230719	175600	557033450	40500	40500	40500	40500	0
152	20230719	175500	557033450	40500	40500	40500	40500	387
153	20230719	175400	557033450	40500	40500	40500	40500	0
154	20230719	175300	557033450	40500	40500	40500	40500	0
155	20230719	175200	557033450	40500	40500	40500	40500	0
156	20230719	175100	557033450	40500	40500	40500	40500	0
157	20230719	175000	557033450	40500	40500	40500	40500	0
158	20230719	174900	557033450	40500	40500	40500	40500	0
159	20230719	174800	557033450	40500	40500	40500	40500	0
160	20230719	174700	557033450	40500	40500	40500	40500	0
161	20230719	174600	557033450	40500	40500	40500	40500	0
162	20230719	174500	557033450	40500	40500	40500	40500	0
163	20230719	174400	557033450	40500	40500	40500	40500	0
164	20230719	174300	557033450	40500	40500	40500	40500	0
165	20230719	174200	557033450	40500	40500	40500	40500	0
166	20230719	174100	557033450	40500	40500	40500	40500	0
167	20230719	174000	557033450	40500	40500	40500	40500	0
168	20230719	173900	557033450	40500	40500	40500	40500	0
169	20230719	173800	557033450	40500	40500	40500	40500	0
170	20230719	173700	557033450	40500	40500	40500	40500	0
171	20230719	173600	557033450	40500	40500	40500	40500	0
172	20230719	173500	557033450	40500	40500	40500	40500	0
173	20230719	173400	557033450	40500	40500	40500	40500	0
174	20230719	173300	557033450	40500	40500	40500	40500	0
175	20230719	173200	557033450	40500	40500	40500	40500	0
176	20230719	173100	557033450	40500	40500	40500	40500	0
177	20230719	173000	557033450	40500	40500	40500	40500	0
178	20230719	172900	557033450	40500	40500	40500	40500	0
179	20230719	172800	557033450	40500	40500	40500	40500	0
180	20230719	172700	557033450	40500	40500	40500	40500	0
181	20230719	172600	557033450	40500	40500	40500	40500	0
182	20230719	172500	557033450	40500	40500	40500	40500	387
183	20230719	172400	557033450	40500	40500	40500	40500	0
184	20230719	172300	557033450	40500	40500	40500	40500	0
185	20230719	172200	557033450	40500	40500	40500	40500	0
186	20230719	172100	557033450	40500	40500	40500	40500	0
187	20230719	172000	557033450	40500	40500	40500	40500	0
188	20230719	171900	557033450	40500	40500	40500	40500	0
189	20230719	171800	557033450	40500	40500	40500	40500	0
190	20230719	171700	557033450	40500	40500	40500	40500	0
191	20230719	171600	557033450	40500	40500	40500	40500	0
192	20230719	171500	557033450	40500	40500	40500	40500	0
193	20230719	171400	557033450	40500	40500	40500	40500	0
194	20230719	171300	557033450	40500	40500	40500	40500	0
195	20230719	171200	557033450	40500	40500	40500	40500	0
196	20230719	171100	557033450	40500	40500	40500	40500	0
197	20230719	171000	557033450	40500	40500	40500	40500	0
198	20230719	170900	557033450	40500	40500	40500	40500	0
199	20230719	170800	557033450	40500	40500	40500	40500	0
200	20230719	170700	557033450	40500	40500	40500	40500	0
201	20230719	170600	557033450	40500	40500	40500	40500	0
202	20230719	170500	557033450	40500	40500	40500	40500	0
203	20230719	170400	557033450	40500	40500	40500	40500	0
204	20230719	170300	557033450	40500	40500	40500	40500	0
205	20230719	170200	557033450	40500	40500	40500	40500	0
206	20230719	170100	557033450	40500	40500	40500	40500	0
207	20230719	170000	557033450	40500	40500	40500	40500	0
208	20230719	165900	557033450	40500	40500	40500	40500	0
209	20230719	165800	557033450	40500	40500	40500	40500	0
210	20230719	165700	557033450	40500	40500	40500	40500	0
211	20230719	165600	557033450	40500	40500	40500	40500	0
212	20230719	165500	557033450	40500	40500	40500	40500	387
213	20230719	165400	557033450	40500	40500	40500	40500	0
214	20230719	165300	557033450	40500	40500	40500	40500	0
215	20230719	165200	557033450	40500	40500	40500	40500	0
216	20230719	165100	557033450	40500	40500	40500	40500	0
217	20230719	165000	557033450	40500	40500	40500	40500	0
218	20230719	164900	557033450	40500	40500	40500	40500	0
219	20230719	164800	557033450	40500	40500	40500	40500	0
220	20230719	164700	557033450	40500	40500	40500	40500	0
221	20230719	164600	557033450	40500	40500	40500	40500	0
222	20230719	164500	557033450	40500	40500	40500	40500	0
223	20230719	164400	557033450	40500	40500	40500	40500	0
224	20230719	164300	557033450	40500	40500	40500	40500	0
225	20230719	164200	557033450	40500	40500	40500	40500	0
226	20230719	164100	557033450	40500	40500	40500	40500	0
227	20230719	164000	557033450	40500	40500	40500	40500	0
228	20230719	163900	557033450	40500	40500	40500	40500	0
229	20230719	163800	557033450	40500	40500	40500	40500	0
230	20230719	163700	557033450	40500	40500	40500	40500	0
231	20230719	163600	557033450	40500	40500	40500	40500	0
232	20230719	163500	557033450	40500	40500	40500	40500	0
233	20230719	163400	557033450	40500	40500	40500	40500	0
234	20230719	163300	557033450	40500	40500	40500	40500	0
235	20230719	163200	557033450	40500	40500	40500	40500	0
236	20230719	163100	557033450	40500	40500	40500	40500	0
237	20230719	163000	557033450	40500	40500	40500	40500	0
238	20230719	162900	557033450	40500	40500	40500	40500	0
239	20230719	162800	557033450	40500	40500	40500	40500	0
240	20230719	162700	557033450	40500	40500	40500	40500	0
241	20230719	162600	557033450	40500	40500	40500	40500	0
242	20230719	162500	557033450	40500	40500	40500	40500	387
243	20230719	162400	557033450	40500	40500	40500	40500	0
244	20230719	162300	557033450	40500	40500	40500	40500	0
245	20230719	162200	557033450	40500	40500	40500	40500	0
246	20230719	162100	557033450	40500	40500	40500	40500	0
247	20230719	162000	557033450	40500	40500	40500	40500	0
248	20230719	161900	557033450	40500	40500	40500	40500	0
249	20230719	161800	557033450	40500	40500	40500	40500	0
250	20230719	161700	557033450	40500	40500	40500	40500	0
251	20230719	161600	557033450	40500	40500	40500	40500	0
252	20230719	161500	557033450	40500	40500	40500	40500	0
253	20230719	161400	557033450	40500	40500	40500	40500	0
254	20230719	161300	557033450	40500	40500	40500	40500	0
255	20230719	161200	557033450	40500	40500	40500	40500	0
256	20230719	161100	557033450	40500	40500	40500	40500	0
257	20230719	161000	557033450	40500	40500	40500	40500	0
258	20230719	160900	557033450	40500	40500	40500	40500	0
259	20230719	160800	557033450	40500	40500	40500	40500	0
260	20230719	160700	557033450	40500	40500	40500	40500	0
261	20230719	160600	557033450	40500	40500	40500	40500	0
262	20230719	160500	557033450	40500	40500	40500	40500	0
263	20230719	160400	557033450	40500	40500	40500	40500	0
264	20230719	160300	557033450	40500	40500	40500	40500	0
265	20230719	160200	557033450	40500	40500	40500	40500	0
266	20230719	160100	557033450	40500	40500	40500	40500	0
267	20230719	160000	557033450	40500	40500	40500	40500	0
268	20230719	155900	557033450	40500	40500	40500	40500	0
269	20230719	155800	557033450	40500	40500	40500	40500	0
270	20230719	155700	557033450	40500	40500	40500	40500	0
271	20230719	155600	557033450	40500	40500	40500	40500	0
272	20230719	155500	557033450	40500	40500	40500	40500	387
273	20230719	155400	557033450	40500	40500	40500	40500	0
274	20230719	155300	557033450	40500	40500	40500	40500	0
275	20230719	155200	557033450	40500	40500	40500	40500	0
276	20230719	155100	557033450	40500	40500	40500	40500	0
277	20230719	155000	557033450	40500	40500	40500	40500	0
278	20230719	154900	557033450	40500	40500	40500	40500	0
279	20230719	154800	557033450	40500	40500	40500	40500	0
280	20230719	154700	557033450	40500	40500	40500	40500	0
281	20230719	154600	557033450	40500	40500	40500	40500	0
282	20230719	154500	557033450	40500	40500	40500	40500	0
283	20230719	154400	557033450	40500	40500	40500	40500	0
284	20230719	154300	557033450	40500	40500	40500	40500	0
285	20230719	154200	557033450	40500	40500	40500	40500	0
286	20230719	154100	557033450	40500	40500	40500	40500	0
287	20230719	154000	557033450	40500	40500	40500	40500	0
288	20230719	153900	557033450	40500	40500	40500	40500	0
289	20230719	153800	557033450	40500	40500	40500	40500	0
290	20230719	153700	557033450	40500	40500	40500	40500	0
291	20230719	153600	557033450	40500	40500	40500	40500	0
292	20230719	153500	557033450	40500	40500	40500	40500	0
293	20230719	153400	557033450	40500	40500	40500	40500	0
294	20230719	153300	557033450	40500	40500	40500	40500	0
295	20230719	153200	557033450	40500	40500	40500	40500	0
296	20230719	153100	557033450	40500	40500	40500	40500	0
297	20230719	153000	557033450	40500	40500	40500	40500	387
298	20230719	152900	541359950	40950	40950	40950	40950	0
299	20230719	152800	541359950	40950	40950	40950	40950	0
300	20230719	152700	541359950	40950	40950	40950	40950	0
301	20230719	152600	541359950	40950	40950	40950	40950	0
302	20230719	152500	541359950	40950	40950	40950	40950	0
303	20230719	152400	541359950	40950	40950	40950	40950	0
304	20230719	152300	541359950	40950	40950	40950	40950	0
305	20230719	152200	541359950	40950	40950	40950	40950	0
306	20230719	152100	541359950	40950	40950	40950	40950	0
307	20230719	152000	541359950	40950	40950	40950	40950	0
308	20230719	151900	541359950	40950	40900	40950	40600	96
309	20230719	151800	537438100	40800	40800	40950	40800	12
310	20230719	151700	536947750	40950	41000	41000	40950	12
311	20230719	151600	536456250	40750	40900	41000	40750	143
312	20230719	151500	530602050	40850	40900	40900	40850	24
313	20230719	151400	529620750	40850	40900	40900	40850	39
314	20230719	151300	528025800	40850	41000	41000	40850	18
315	20230719	151200	527288700	41000	41000	41000	40850	14
316	20230719	151100	526715000	41000	40900	41000	40750	15
317	20230719	151000	526101550	40900	40850	40900	40600	13
318	20230719	150900	525570250	40850	40850	40850	40800	77
319	20230719	150800	522425000	40850	40850	40900	40800	29
320	20230719	150700	521240450	40900	40900	40900	40850	20
321	20230719	150600	520423000	41000	40950	41000	40950	28
322	20230719	150500	519275900	40900	40950	41000	40900	21
323	20230719	150400	518416200	40950	41000	41000	40950	38
324	20230719	150300	516859650	41000	41000	41000	40950	15
325	20230719	150200	516244700	41000	41000	41050	41000	35
326	20230719	150100	514809400	41000	41000	41000	41000	17
327	20230719	150000	514112400	41000	40900	41050	40900	99
328	20230719	145900	510050600	40950	41000	41000	40950	26
329	20230719	145800	508985450	40900	41050	41050	40900	41
330	20230719	145700	507305000	41000	41000	41000	40950	77
331	20230719	145600	504149750	41050	41050	41050	40950	40
332	20230719	145500	502510600	41050	41000	41050	41000	70
333	20230719	145400	499640150	40950	41050	41050	40950	55
334	20230719	145300	497385250	41000	41000	41000	40950	99
335	20230719	145200	493328200	40950	40900	40950	40900	33
336	20230719	145100	491976900	40900	40950	40950	40900	53
337	20230719	145000	489806750	40900	41000	41000	40900	53
338	20230719	144900	487635600	41000	41000	41050	40950	49
339	20230719	144800	485625550	40950	41050	41050	40950	37
340	20230719	144700	484107900	41050	41050	41050	41000	87
341	20230719	144600	480539300	41050	41000	41050	40950	35
342	20230719	144500	479104000	41000	41000	41050	41000	95
343	20230719	144400	475207650	41000	41000	41000	40950	18
344	20230719	144300	474469800	41000	41000	41000	40950	109
345	20230719	144200	470003400	41000	41000	41000	40950	56
346	20230719	144100	467708500	40950	40900	41000	40900	74
347	20230719	144000	464678050	40900	40950	40950	40900	35
348	20230719	143900	463245000	40950	40950	40950	40950	34
349	20230719	143800	461852700	40950	40950	40950	40900	34
350	20230719	143700	460460450	40900	41000	41000	40900	80
351	20230719	143600	457182700	40950	41000	41000	40950	49
352	20230719	143500	455175900	41000	41000	41000	40950	34
353	20230719	143400	453782100	40950	41000	41000	40950	125
354	20230719	143300	448661900	40950	40950	40950	40950	112
355	20230719	143200	444075500	40950	40950	40950	40900	63
356	20230719	143100	441495900	40950	40950	40950	40950	35
357	20230719	143000	440062650	40950	40900	40950	40900	67
358	20230719	142900	437320650	40850	40900	40900	40850	60
359	20230719	142800	434867150	40900	40900	40900	40850	62
360	20230719	142700	432331400	40900	40900	40900	40900	40
361	20230719	142600	430695400	40850	40900	40900	40850	60
362	20230719	142500	428241600	40900	40900	40900	40850	44
363	20230719	142400	426442300	40850	40850	40900	40800	32
364	20230719	142300	425135100	40850	40800	40850	40800	51
365	20230719	142200	423052800	40850	40850	40900	40800	98
366	20230719	142100	419049300	40850	40850	40850	40800	18
367	20230719	142000	418314150	40850	40850	40900	40850	36
368	20230719	141900	416843350	40850	40850	40900	40700	104
369	20230719	141800	412597600	40850	40850	40850	40800	70
370	20230719	141700	409738300	40850	40850	40850	40850	34
371	20230719	141600	408349400	40850	40850	40850	40800	52
372	20230719	141500	406225250	40800	40850	40850	40800	40
373	20230719	141400	404591400	40850	40850	40850	40800	79
374	20230719	141300	401364750	40850	40850	40850	40800	39
375	20230719	141200	399772050	40850	40850	40850	40800	36
376	20230719	141100	398301500	40850	40800	40850	40800	62
377	20230719	141000	395770050	40800	40800	40800	40750	37
378	20230719	140900	394260600	40800	40800	40800	40800	28
379	20230719	140800	393118200	40750	40750	40800	40700	112
380	20230719	140700	388557500	40800	40750	40800	40750	74
381	20230719	140600	385538600	40800	40800	40800	40750	34
382	20230719	140500	384151450	40800	40750	40800	40750	57
383	20230719	140400	381825950	40750	40750	40750	40700	54
384	20230719	140300	379625600	40750	40750	40750	40750	50
385	20230719	140200	377588100	40750	40750	40750	40700	53
386	20230719	140100	375428450	40750	40750	40750	40750	55
387	20230719	140000	373187200	40750	40750	40750	40700	39
388	20230719	135900	371598150	40650	40750	40750	40650	84
389	20230719	135800	368178200	40750	40750	40750	40750	30
390	20230719	135700	366955700	40750	40700	40750	40700	95
391	20230719	135600	363087500	40700	40700	40700	40650	36
392	20230719	135500	361622450	40700	40700	40700	40650	57
393	20230719	135400	359302850	40700	40700	40700	40650	39
394	20230719	135300	357716000	40650	40700	40700	40650	41
395	20230719	135200	356047450	40700	40700	40700	40700	18
396	20230719	135100	355314850	40700	40700	40700	40650	61
397	20230719	135000	352832450	40700	40700	40700	40700	36
398	20230719	134900	351367250	40700	40700	40700	40700	21
399	20230719	134800	350512550	40700	40650	40700	40650	33
400	20230719	134700	349169750	40700	40700	40700	40700	21
401	20230719	134600	348315050	40700	40650	40700	40650	40
402	20230719	134500	346687150	40650	40650	40650	40650	50
403	20230719	134400	344654650	40650	40650	40650	40650	44
404	20230719	134300	342866050	40650	40650	40650	40650	3
405	20230719	134200	342744100	40650	40650	40650	40600	47
406	20230719	134100	340833700	40650	40600	40650	40600	18
407	20230719	134000	340102050	40650	40550	40650	40550	31
408	20230719	133900	338842350	40650	40600	40650	40600	23
409	20230719	133800	337908300	40550	40550	40550	40550	29
410	20230719	133700	336732350	40550	40550	40550	40500	8
411	20230719	133600	336408100	40550	40550	40550	40550	25
412	20230719	133500	335394350	40450	40450	40450	40450	1
413	20230719	133400	335353900	40450	40400	40600	40400	31
414	20230719	133300	334096950	40400	40600	40600	40400	204
415	20230719	133200	325843400	40600	40600	40600	40600	30
416	20230719	133100	324625400	40600	40600	40650	40600	48
417	20230719	133000	322675950	40650	40600	40650	40600	8
418	20230719	132900	322350950	40600	40550	40600	40550	9
419	20230719	132800	321985800	40600	40600	40600	40600	25
420	20230719	132700	320970800	40600	40600	40600	40600	15
421	20230719	132600	320361800	40550	40550	40550	40550	3
422	20230719	132500	320240150	40650	40550	40650	40550	24
423	20230719	132400	319264750	40600	40600	40600	40600	0
424	20230719	132300	319264750	40600	40550	40600	40550	25
425	20230719	132200	318249900	40600	40600	40600	40600	0
426	20230719	132100	318249900	40600	40600	40600	40600	33
427	20230719	132000	316910100	40600	40600	40600	40600	4
428	20230719	131900	316747700	40650	40600	40650	40600	25
429	20230719	131800	315731600	40600	40600	40600	40600	7
430	20230719	131700	315447400	40650	40600	40650	40600	45
431	20230719	131600	313619300	40600	40600	40600	40600	1
432	20230719	131500	313578700	40650	40600	40650	40600	46
433	20230719	131400	311708900	40600	40600	40600	40600	4
434	20230719	131300	311546500	40650	40650	40650	40650	22
435	20230719	131200	310652200	40600	40600	40600	40600	3
436	20230719	131100	310530400	40650	40700	40700	40650	73
437	20230719	131000	307561900	40650	40600	40650	40600	129
438	20230719	130900	302318150	40600	40650	40650	40600	26
439	20230719	130800	301261400	40600	40600	40600	40600	17
440	20230719	130700	300571200	40600	40550	40600	40550	28
441	20230719	130600	299434500	40550	40600	40600	40550	13
442	20230719	130500	298906850	40600	40600	40600	40600	22
443	20230719	130400	298013650	40550	40550	40550	40550	4
444	20230719	130300	297851450	40600	40600	40600	40600	0
445	20230719	130200	297851450	40600	40550	40600	40550	25
446	20230719	130100	296836600	40550	40500	40550	40500	19
447	20230719	130000	296066200	40600	40600	40600	40600	21
448	20230719	125900	295213600	40500	40500	40500	40500	0
449	20230719	125800	295213600	40500	40600	40600	40500	25
450	20230719	125700	294198900	40600	40600	40600	40600	0
451	20230719	125600	294198900	40600	40500	40600	40500	24
452	20230719	125500	293224700	40600	40600	40600	40600	0
453	20230719	125400	293224700	40600	40550	40600	40500	121
454	20230719	125300	288321350	40500	40500	40500	40500	4
455	20230719	125200	288159350	40600	40600	40600	40600	22
456	20230719	125100	287266150	40550	40550	40550	40550	3
457	20230719	125000	287144500	40550	40600	40600	40550	37
458	20230719	124900	285642450	40600	40550	40600	40550	9
459	20230719	124800	285277250	40600	40600	40600	40600	21
460	20230719	124700	284424650	40500	40500	40550	40500	110
461	20230719	124600	279964400	40550	40500	40550	40500	23
462	20230719	124500	279031800	40500	40500	40500	40500	3
463	20230719	124400	278910300	40500	40600	40600	40500	66
464	20230719	124300	276234800	40550	40550	40550	40550	0
465	20230719	124200	276234800	40550	40600	40600	40550	26
466	20230719	124100	275179400	40550	40550	40550	40550	0
467	20230719	124000	275179400	40550	40600	40600	40550	26
468	20230719	123900	274124000	40550	40550	40550	40550	3
469	20230719	123800	274002350	40600	40600	40600	40600	0
470	20230719	123700	274002350	40600	40550	40600	40550	27
471	20230719	123600	272906450	40550	40550	40550	40550	6
472	20230719	123500	272663150	40600	40550	40600	40550	23
473	20230719	123400	271729400	40550	40550	40550	40550	3
474	20230719	123300	271607750	40550	40550	40600	40550	25
475	20230719	123200	270592900	40550	40550	40550	40550	3
476	20230719	123100	270471250	40550	40500	40550	40500	37
477	20230719	123000	268971050	40600	40600	40600	40600	0
478	20230719	122900	268971050	40600	40600	40600	40600	22
479	20230719	122800	268077850	40500	40500	40500	40500	2
480	20230719	122700	267996850	40600	40600	40600	40600	22
481	20230719	122600	267103650	40550	40550	40550	40550	0
482	20230719	122500	267103650	40550	40550	40600	40550	65
483	20230719	122400	264466850	40550	40550	40550	40550	0
484	20230719	122300	264466850	40550	40500	40550	40500	7
485	20230719	122200	264183150	40550	40550	40550	40550	13
486	20230719	122100	263656000	40500	40500	40550	40500	40
487	20230719	122000	262034450	40500	40500	40500	40500	10
488	20230719	121900	261629450	40500	40550	40550	40500	28
489	20230719	121800	260494350	40500	40500	40500	40500	0
490	20230719	121700	260494350	40500	40550	40550	40500	28
491	20230719	121600	259359250	40500	40500	40500	40500	0
492	20230719	121500	259359250	40500	40500	40500	40500	1
493	20230719	121400	259318750	40550	40500	40550	40500	28
494	20230719	121300	258183700	40600	40600	40600	40600	0
495	20230719	121200	258183700	40600	40550	40600	40550	28
496	20230719	121100	257047200	40550	40550	40550	40550	0
497	20230719	121000	257047200	40550	40550	40600	40550	25
498	20230719	120900	256032350	40550	40550	40550	40550	7
499	20230719	120800	255748500	40550	40500	40550	40500	14
500	20230719	120700	255180850	40500	40500	40500	40500	1
501	20230719	120600	255140350	40500	40450	40500	40450	130
502	20230719	120500	249875700	40450	40450	40450	40450	2
503	20230719	120400	249794800	40450	40450	40500	40450	26
504	20230719	120300	248742000	40450	40450	40450	40450	4
505	20230719	120200	248580200	40450	40500	40500	40450	22
506	20230719	120100	247689250	40450	40450	40450	40450	4
507	20230719	120000	247527450	40450	40500	40500	40450	24
508	20230719	115900	246555550	40450	40450	40450	40450	1
509	20230719	115800	246515100	40450	40450	40450	40450	14
510	20230719	115700	245948800	40400	40400	40400	40350	209
511	20230719	115600	237505300	40450	40450	40450	40450	22
512	20230719	115500	236615400	40400	40400	40400	40400	5
513	20230719	115400	236413400	40450	40450	40450	40450	22
514	20230719	115300	235523500	40400	40400	40400	40400	3
515	20230719	115200	235402300	40400	40400	40400	40400	6
516	20230719	115100	235159900	40450	40450	40450	40400	25
517	20230719	115000	234148750	40400	40450	40450	40400	5
518	20230719	114900	233946600	40450	40400	40450	40400	42
519	20230719	114800	232247750	40450	40450	40450	40450	5
520	20230719	114700	232045500	40500	40400	40500	40400	51
521	20230719	114600	229981650	40400	40400	40400	40400	1
522	20230719	114500	229941250	40450	40400	40450	40400	33
523	20230719	114400	228606500	40400	40400	40400	40400	3
524	20230719	114300	228485300	40450	40450	40500	40450	25
525	20230719	114200	227472950	40450	40450	40450	40450	1
526	20230719	114100	227432500	40450	40500	40500	40450	25
527	20230719	114000	226420150	40450	40450	40450	40450	1
528	20230719	113900	226379700	40450	40450	40500	40450	83
529	20230719	113800	223021300	40450	40400	40450	40400	31
530	20230719	113700	221767400	40450	40450	40450	40450	22
531	20230719	113600	220877500	40400	40400	40400	40400	4
532	20230719	113500	220715900	40400	40400	40400	40350	54
533	20230719	113400	218534350	40350	40350	40350	40350	3
534	20230719	113300	218413300	40350	40400	40400	40350	36
535	20230719	113200	216959600	40350	40350	40350	40350	3
536	20230719	113100	216838550	40350	40350	40350	40350	2
537	20230719	113000	216757850	40350	40350	40400	40350	15
538	20230719	112900	216152500	40350	40350	40350	40350	1
539	20230719	112800	216112150	40350	40350	40350	40350	4
540	20230719	112700	215950750	40350	40400	40400	40350	2
541	20230719	112600	215870000	40350	40350	40350	40350	1
542	20230719	112500	215829650	40350	40350	40350	40350	5
543	20230719	112400	215627900	40350	40350	40350	40350	2
544	20230719	112300	215547200	40350	40350	40350	40350	1
545	20230719	112200	215506850	40400	40400	40400	40350	28
546	20230719	112100	214376750	40350	40400	40400	40350	53
547	20230719	112000	212235600	40350	40350	40350	40350	78
548	20230719	111900	209088300	40300	40300	40300	40300	8
549	20230719	111800	208765900	40300	40300	40300	40300	3
550	20230719	111700	208645000	40300	40300	40350	40300	9
551	20230719	111600	208282250	40300	40300	40300	40300	8
552	20230719	111500	207959850	40300	40300	40300	40300	1
553	20230719	111400	207919550	40300	40300	40300	40300	27
554	20230719	111300	206831450	40350	40350	40350	40350	37
555	20230719	111200	205338500	40350	40400	40400	40350	123
556	20230719	111100	200369500	40400	40400	40400	40400	4
557	20230719	111000	200207900	40450	40450	40450	40450	68
558	20230719	110900	197457300	40450	40450	40450	40450	1
559	20230719	110800	197416850	40450	40500	40500	40450	7
560	20230719	110700	197133450	40550	40550	40550	40550	3
561	20230719	110600	197011800	40500	40450	40500	40450	23
562	20230719	110500	196080400	40450	40500	40500	40450	103
563	20230719	110400	191909050	40450	40450	40450	40450	1
564	20230719	110300	191868600	40450	40450	40450	40450	3
565	20230719	110200	191747250	40450	40450	40450	40450	5
566	20230719	110100	191545000	40450	40400	40450	40400	23
567	20230719	110000	190614700	40400	40400	40400	40400	14
568	20230719	105900	190049100	40400	40400	40400	40400	2
569	20230719	105800	189968300	40400	40400	40450	40400	42
570	20230719	105700	188270750	40400	40400	40400	40400	3
571	20230719	105600	188149550	40450	40450	40450	40450	4
572	20230719	105500	187987750	40450	40400	40450	40400	184
573	20230719	105400	180545050	40400	40350	40400	40350	121
574	20230719	105300	175656700	40350	40350	40350	40350	7
575	20230719	105200	175374250	40400	40350	40400	40350	36
576	20230719	105100	173920050	40350	40350	40350	40350	1
577	20230719	105000	173879700	40400	40400	40400	40350	27
578	20230719	104900	172789350	40350	40400	40400	40350	4
579	20230719	104800	172627900	40350	40350	40350	40350	1
580	20230719	104700	172587550	40350	40350	40350	40350	3
581	20230719	104600	172466500	40350	40350	40350	40350	11
582	20230719	104500	172022650	40350	40350	40350	40350	8
583	20230719	104400	171699850	40350	40350	40350	40350	2
584	20230719	104300	171619150	40350	40350	40400	40350	13
585	20230719	104200	171094100	40350	40350	40350	40350	3
586	20230719	104100	170973050	40350	40350	40350	40350	31
587	20230719	104000	169722200	40350	40350	40350	40350	4
588	20230719	103900	169560800	40350	40350	40350	40350	1
589	20230719	103800	169520450	40350	40350	40350	40350	3
590	20230719	103700	169399400	40400	40350	40400	40350	2
591	20230719	103600	169318650	40350	40350	40350	40350	3
592	20230719	103500	169197600	40350	40350	40350	40350	81
593	20230719	103400	165929250	40350	40400	40400	40350	111
594	20230719	103300	161445050	40400	40400	40400	40400	6
595	20230719	103200	161202650	40400	40400	40400	40400	1
596	20230719	103100	161162250	40450	40450	40450	40450	139
597	20230719	103000	155539700	40450	40450	40450	40450	11
598	20230719	102900	155094750	40450	40500	40500	40450	4
599	20230719	102800	154932850	40450	40450	40450	40450	6
600	20230719	102700	154690150	40450	40500	40500	40450	15
601	20230719	102600	154082700	40450	40450	40450	40450	2
602	20230719	102500	154001800	40450	40450	40450	40450	3
603	20230719	102400	153880450	40500	40500	40500	40500	1
604	20230719	102300	153839950	40500	40450	40500	40450	39
605	20230719	102200	152260500	40450	40450	40450	40450	0
606	20230719	102100	152260500	40450	40450	40450	40450	2
607	20230719	102000	152179600	40450	40450	40450	40450	0
608	20230719	101900	152179600	40450	40450	40450	40450	1
609	20230719	101800	152139150	40450	40450	40450	40450	0
610	20230719	101700	152139150	40450	40450	40450	40450	1
611	20230719	101600	152098700	40450	40450	40450	40450	0
612	20230719	101500	152098700	40450	40450	40450	40450	14
613	20230719	101400	151532400	40400	40400	40400	40400	0
614	20230719	101300	151532400	40400	40400	40400	40400	0
615	20230719	101200	151532400	40400	40400	40400	40400	1
616	20230719	101100	151492000	40450	40400	40450	40400	342
617	20230719	101000	137668350	40400	40400	40400	40400	113
618	20230719	100900	133103150	40400	40400	40400	40400	14
619	20230719	100800	132537550	40400	40400	40450	40400	14
620	20230719	100700	131971500	40450	40450	40450	40450	0
621	20230719	100600	131971500	40450	40450	40450	40450	175
622	20230719	100500	124892750	40450	40450	40450	40450	0
623	20230719	100400	124892750	40450	40450	40450	40450	1
624	20230719	100300	124852300	40450	40450	40450	40450	10
625	20230719	100200	124447800	40450	40450	40450	40450	9
626	20230719	100100	124083750	40450	40450	40450	40450	34
627	20230719	100000	122708450	40450	40500	40500	40450	4
628	20230719	095900	122546550	40500	40500	40500	40500	129
629	20230719	095800	117322050	40500	40500	40500	40500	1
630	20230719	095700	117281550	40500	40500	40500	40500	0
631	20230719	095600	117281550	40500	40500	40500	40500	2
632	20230719	095500	117200550	40500	40500	40500	40500	8
633	20230719	095400	116876550	40500	40500	40500	40500	2
634	20230719	095300	116795550	40500	40500	40500	40500	0
635	20230719	095200	116795550	40500	40500	40500	40500	1
636	20230719	095100	116755050	40500	40500	40500	40500	1
637	20230719	095000	116714550	40550	40550	40550	40550	0
638	20230719	094900	116714550	40550	40500	40550	40500	72
639	20230719	094800	113798500	40500	40500	40500	40500	0
640	20230719	094700	113798500	40500	40500	40500	40500	1
641	20230719	094600	113758000	40500	40500	40500	40500	17
642	20230719	094500	113069500	40500	40500	40550	40500	97
643	20230719	094400	109140800	40500	40500	40500	40500	1
644	20230719	094300	109100300	40450	40450	40450	40450	2
645	20230719	094200	109019400	40450	40450	40450	40450	0
646	20230719	094100	109019400	40450	40550	40550	40450	24
647	20230719	094000	108048500	40500	40500	40500	40500	134
648	20230719	093900	102621500	40550	40600	40600	40550	170
649	20230719	093800	95724650	40550	40600	40600	40550	157
650	20230719	093700	89350600	40600	40600	40600	40600	0
651	20230719	093600	89350600	40600	40600	40600	40600	37
652	20230719	093500	87848400	40600	40600	40600	40600	0
653	20230719	093400	87848400	40600	40600	40600	40600	0
654	20230719	093300	87848400	40600	40600	40600	40600	65
655	20230719	093200	85209400	40600	40600	40600	40600	170
656	20230719	093100	78307400	40550	40550	40550	40550	0
657	20230719	093000	78307400	40550	40550	40550	40550	0
658	20230719	092900	78307400	40550	40550	40550	40550	0
659	20230719	092800	78307400	40550	40550	40550	40550	17
660	20230719	092700	77618050	40550	40550	40550	40550	3
661	20230719	092600	77496400	40550	40550	40550	40550	0
662	20230719	092500	77496400	40550	40550	40550	40550	37
663	20230719	092400	75996050	40550	40550	40550	40550	8
664	20230719	092300	75671650	40550	40550	40550	40550	21
665	20230719	092200	74820100	40550	40550	40600	40550	103
666	20230719	092100	70643400	40550	40550	40550	40550	0
667	20230719	092000	70643400	40550	40550	40550	40550	0
668	20230719	091900	70643400	40550	40550	40550	40550	1
669	20230719	091800	70602850	40600	40500	40600	40450	371
670	20230719	091700	55573400	40550	40550	40550	40550	0
671	20230719	091600	55573400	40550	40500	40550	40500	75
672	20230719	091500	52535750	40500	40600	40600	40500	33
673	20230719	091400	51198050	40600	40700	40700	40600	155
674	20230719	091300	44893000	40700	40700	40700	40700	0
675	20230719	091200	44893000	40700	40700	40700	40700	10
676	20230719	091100	44486000	40600	40600	40600	40600	0
677	20230719	091000	44486000	40600	40850	40850	40600	136
678	20230719	090900	38943800	40850	40850	40850	40850	64
679	20230719	090800	36329400	40850	40850	40850	40850	0
680	20230719	090700	36329400	40850	40800	40850	40600	417
681	20230719	090600	19309950	40850	40850	40850	40850	2
682	20230719	090500	19228250	40800	40800	40800	40800	2
683	20230719	090400	19146650	40800	40800	40800	40800	117
684	20230719	090300	14373050	40850	40850	40850	40850	1
685	20230719	090200	14332200	40800	40800	40800	40800	158
686	20230719	090100	7885800	40800	40850	40850	40800	129
687	20230719	090000	2616750	40850	40900	40900	40850	64