KissMeData/340570/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	204700	4645259000	49600	49600	49600	49600	772
3	20230717	204600	4645259000	49600	49600	49600	49600	0
4	20230717	204500	4645259000	49600	49600	49600	49600	0
5	20230717	204400	4645259000	49600	49600	49600	49600	0
6	20230717	204300	4645259000	49600	49600	49600	49600	0
7	20230717	204200	4645259000	49600	49600	49600	49600	0
8	20230717	204100	4645259000	49600	49600	49600	49600	0
9	20230717	204000	4645259000	49600	49600	49600	49600	0
10	20230717	203900	4645259000	49600	49600	49600	49600	0
11	20230717	203800	4645259000	49600	49600	49600	49600	0
12	20230717	203700	4645259000	49600	49600	49600	49600	0
13	20230717	203600	4645259000	49600	49600	49600	49600	0
14	20230717	203500	4645259000	49600	49600	49600	49600	0
15	20230717	203400	4645259000	49600	49600	49600	49600	0
16	20230717	203300	4645259000	49600	49600	49600	49600	0
17	20230717	203200	4645259000	49600	49600	49600	49600	0
18	20230717	203100	4645259000	49600	49600	49600	49600	0
19	20230717	203000	4645259000	49600	49600	49600	49600	0
20	20230717	202900	4645259000	49600	49600	49600	49600	0
21	20230717	202800	4645259000	49600	49600	49600	49600	0
22	20230717	202700	4645259000	49600	49600	49600	49600	0
23	20230717	202600	4645259000	49600	49600	49600	49600	0
24	20230717	202500	4645259000	49600	49600	49600	49600	0
25	20230717	202400	4645259000	49600	49600	49600	49600	0
26	20230717	202300	4645259000	49600	49600	49600	49600	0
27	20230717	202200	4645259000	49600	49600	49600	49600	0
28	20230717	202100	4645259000	49600	49600	49600	49600	0
29	20230717	202000	4645259000	49600	49600	49600	49600	0
30	20230717	201900	4645259000	49600	49600	49600	49600	0
31	20230717	201800	4645259000	49600	49600	49600	49600	0
32	20230717	201700	4645259000	49600	49600	49600	49600	772
33	20230717	201600	4645259000	49600	49600	49600	49600	0
34	20230717	201500	4645259000	49600	49600	49600	49600	0
35	20230717	201400	4645259000	49600	49600	49600	49600	0
36	20230717	201300	4645259000	49600	49600	49600	49600	0
37	20230717	201200	4645259000	49600	49600	49600	49600	0
38	20230717	201100	4645259000	49600	49600	49600	49600	0
39	20230717	201000	4645259000	49600	49600	49600	49600	0
40	20230717	200900	4645259000	49600	49600	49600	49600	0
41	20230717	200800	4645259000	49600	49600	49600	49600	0
42	20230717	200700	4645259000	49600	49600	49600	49600	0
43	20230717	200600	4645259000	49600	49600	49600	49600	0
44	20230717	200500	4645259000	49600	49600	49600	49600	0
45	20230717	200400	4645259000	49600	49600	49600	49600	0
46	20230717	200300	4645259000	49600	49600	49600	49600	0
47	20230717	200200	4645259000	49600	49600	49600	49600	0
48	20230717	200100	4645259000	49600	49600	49600	49600	0
49	20230717	200000	4645259000	49600	49600	49600	49600	0
50	20230717	195900	4645259000	49600	49600	49600	49600	0
51	20230717	195800	4645259000	49600	49600	49600	49600	0
52	20230717	195700	4645259000	49600	49600	49600	49600	0
53	20230717	195600	4645259000	49600	49600	49600	49600	0
54	20230717	195500	4645259000	49600	49600	49600	49600	0
55	20230717	195400	4645259000	49600	49600	49600	49600	0
56	20230717	195300	4645259000	49600	49600	49600	49600	0
57	20230717	195200	4645259000	49600	49600	49600	49600	0
58	20230717	195100	4645259000	49600	49600	49600	49600	0
59	20230717	195000	4645259000	49600	49600	49600	49600	0
60	20230717	194900	4645259000	49600	49600	49600	49600	0
61	20230717	194800	4645259000	49600	49600	49600	49600	0
62	20230717	194700	4645259000	49600	49600	49600	49600	772
63	20230717	194600	4645259000	49600	49600	49600	49600	0
64	20230717	194500	4645259000	49600	49600	49600	49600	0
65	20230717	194400	4645259000	49600	49600	49600	49600	0
66	20230717	194300	4645259000	49600	49600	49600	49600	0
67	20230717	194200	4645259000	49600	49600	49600	49600	0
68	20230717	194100	4645259000	49600	49600	49600	49600	0
69	20230717	194000	4645259000	49600	49600	49600	49600	0
70	20230717	193900	4645259000	49600	49600	49600	49600	0
71	20230717	193800	4645259000	49600	49600	49600	49600	0
72	20230717	193700	4645259000	49600	49600	49600	49600	0
73	20230717	193600	4645259000	49600	49600	49600	49600	0
74	20230717	193500	4645259000	49600	49600	49600	49600	0
75	20230717	193400	4645259000	49600	49600	49600	49600	0
76	20230717	193300	4645259000	49600	49600	49600	49600	0
77	20230717	193200	4645259000	49600	49600	49600	49600	0
78	20230717	193100	4645259000	49600	49600	49600	49600	0
79	20230717	193000	4645259000	49600	49600	49600	49600	0
80	20230717	192900	4645259000	49600	49600	49600	49600	0
81	20230717	192800	4645259000	49600	49600	49600	49600	0
82	20230717	192700	4645259000	49600	49600	49600	49600	0
83	20230717	192600	4645259000	49600	49600	49600	49600	0
84	20230717	192500	4645259000	49600	49600	49600	49600	0
85	20230717	192400	4645259000	49600	49600	49600	49600	0
86	20230717	192300	4645259000	49600	49600	49600	49600	0
87	20230717	192200	4645259000	49600	49600	49600	49600	0
88	20230717	192100	4645259000	49600	49600	49600	49600	0
89	20230717	192000	4645259000	49600	49600	49600	49600	0
90	20230717	191900	4645259000	49600	49600	49600	49600	0
91	20230717	191800	4645259000	49600	49600	49600	49600	0
92	20230717	191700	4645259000	49600	49600	49600	49600	772
93	20230717	191600	4645259000	49600	49600	49600	49600	0
94	20230717	191500	4645259000	49600	49600	49600	49600	0
95	20230717	191400	4645259000	49600	49600	49600	49600	0
96	20230717	191300	4645259000	49600	49600	49600	49600	0
97	20230717	191200	4645259000	49600	49600	49600	49600	0
98	20230717	191100	4645259000	49600	49600	49600	49600	0
99	20230717	191000	4645259000	49600	49600	49600	49600	0
100	20230717	190900	4645259000	49600	49600	49600	49600	0
101	20230717	190800	4645259000	49600	49600	49600	49600	0
102	20230717	190700	4645259000	49600	49600	49600	49600	0
103	20230717	190600	4645259000	49600	49600	49600	49600	0
104	20230717	190500	4645259000	49600	49600	49600	49600	0
105	20230717	190400	4645259000	49600	49600	49600	49600	0
106	20230717	190300	4645259000	49600	49600	49600	49600	0
107	20230717	190200	4645259000	49600	49600	49600	49600	0
108	20230717	190100	4645259000	49600	49600	49600	49600	0
109	20230717	190000	4645259000	49600	49600	49600	49600	0
110	20230717	185900	4645259000	49600	49600	49600	49600	0
111	20230717	185800	4645259000	49600	49600	49600	49600	0
112	20230717	185700	4645259000	49600	49600	49600	49600	0
113	20230717	185600	4645259000	49600	49600	49600	49600	0
114	20230717	185500	4645259000	49600	49600	49600	49600	0
115	20230717	185400	4645259000	49600	49600	49600	49600	0
116	20230717	185300	4645259000	49600	49600	49600	49600	0
117	20230717	185200	4645259000	49600	49600	49600	49600	0
118	20230717	185100	4645259000	49600	49600	49600	49600	0
119	20230717	185000	4645259000	49600	49600	49600	49600	0
120	20230717	184900	4645259000	49600	49600	49600	49600	0
121	20230717	184800	4645259000	49600	49600	49600	49600	0
122	20230717	184700	4645259000	49600	49600	49600	49600	772
123	20230717	184600	4645259000	49600	49600	49600	49600	0
124	20230717	184500	4645259000	49600	49600	49600	49600	0
125	20230717	184400	4645259000	49600	49600	49600	49600	0
126	20230717	184300	4645259000	49600	49600	49600	49600	0
127	20230717	184200	4645259000	49600	49600	49600	49600	0
128	20230717	184100	4645259000	49600	49600	49600	49600	0
129	20230717	184000	4645259000	49600	49600	49600	49600	0
130	20230717	183900	4645259000	49600	49600	49600	49600	0
131	20230717	183800	4645259000	49600	49600	49600	49600	0
132	20230717	183700	4645259000	49600	49600	49600	49600	0
133	20230717	183600	4645259000	49600	49600	49600	49600	0
134	20230717	183500	4645259000	49600	49600	49600	49600	0
135	20230717	183400	4645259000	49600	49600	49600	49600	0
136	20230717	183300	4645259000	49600	49600	49600	49600	0
137	20230717	183200	4645259000	49600	49600	49600	49600	0
138	20230717	183100	4645259000	49600	49600	49600	49600	0
139	20230717	183000	4645259000	49600	49600	49600	49600	0
140	20230717	182900	4645259000	49600	49600	49600	49600	0
141	20230717	182800	4645259000	49600	49600	49600	49600	0
142	20230717	182700	4645259000	49600	49600	49600	49600	0
143	20230717	182600	4645259000	49600	49600	49600	49600	0
144	20230717	182500	4645259000	49600	49600	49600	49600	0
145	20230717	182400	4645259000	49600	49600	49600	49600	0
146	20230717	182300	4645259000	49600	49600	49600	49600	0
147	20230717	182200	4645259000	49600	49600	49600	49600	0
148	20230717	182100	4645259000	49600	49600	49600	49600	0
149	20230717	182000	4645259000	49600	49600	49600	49600	0
150	20230717	181900	4645259000	49600	49600	49600	49600	0
151	20230717	181800	4645259000	49600	49600	49600	49600	0
152	20230717	181700	4645259000	49600	49600	49600	49600	772
153	20230717	181600	4645259000	49600	49600	49600	49600	0
154	20230717	181500	4645259000	49600	49600	49600	49600	0
155	20230717	181400	4645259000	49600	49600	49600	49600	0
156	20230717	181300	4645259000	49600	49600	49600	49600	0
157	20230717	181200	4645259000	49600	49600	49600	49600	0
158	20230717	181100	4645259000	49600	49600	49600	49600	0
159	20230717	181000	4645259000	49600	49600	49600	49600	0
160	20230717	180900	4645259000	49600	49600	49600	49600	0
161	20230717	180800	4645259000	49600	49600	49600	49600	0
162	20230717	180700	4645259000	49600	49600	49600	49600	0
163	20230717	180600	4645259000	49600	49600	49600	49600	0
164	20230717	180500	4645259000	49600	49600	49600	49600	0
165	20230717	180400	4645259000	49600	49600	49600	49600	0
166	20230717	180300	4645259000	49600	49600	49600	49600	0
167	20230717	180200	4645259000	49600	49600	49600	49600	0
168	20230717	180100	4645259000	49600	49600	49600	49600	0
169	20230717	180000	4645259000	49600	49600	49600	49600	0
170	20230717	175900	4645259000	49600	49600	49600	49600	0
171	20230717	175800	4645259000	49600	49600	49600	49600	0
172	20230717	175700	4645259000	49600	49600	49600	49600	0
173	20230717	175600	4645259000	49600	49600	49600	49600	0
174	20230717	175500	4645259000	49600	49600	49600	49600	0
175	20230717	175400	4645259000	49600	49600	49600	49600	0
176	20230717	175300	4645259000	49600	49600	49600	49600	0
177	20230717	175200	4645259000	49600	49600	49600	49600	0
178	20230717	175100	4645259000	49600	49600	49600	49600	0
179	20230717	175000	4645259000	49600	49600	49600	49600	0
180	20230717	174900	4645259000	49600	49600	49600	49600	0
181	20230717	174800	4645259000	49600	49600	49600	49600	0
182	20230717	174700	4645259000	49600	49600	49600	49600	772
183	20230717	174600	4645259000	49600	49600	49600	49600	0
184	20230717	174500	4645259000	49600	49600	49600	49600	0
185	20230717	174400	4645259000	49600	49600	49600	49600	0
186	20230717	174300	4645259000	49600	49600	49600	49600	0
187	20230717	174200	4645259000	49600	49600	49600	49600	0
188	20230717	174100	4645259000	49600	49600	49600	49600	0
189	20230717	174000	4645259000	49600	49600	49600	49600	0
190	20230717	173900	4645259000	49600	49600	49600	49600	0
191	20230717	173800	4645259000	49600	49600	49600	49600	0
192	20230717	173700	4645259000	49600	49600	49600	49600	0
193	20230717	173600	4645259000	49600	49600	49600	49600	0
194	20230717	173500	4645259000	49600	49600	49600	49600	0
195	20230717	173400	4645259000	49600	49600	49600	49600	0
196	20230717	173300	4645259000	49600	49600	49600	49600	0
197	20230717	173200	4645259000	49600	49600	49600	49600	0
198	20230717	173100	4645259000	49600	49600	49600	49600	0
199	20230717	173000	4645259000	49600	49600	49600	49600	0
200	20230717	172900	4645259000	49600	49600	49600	49600	0
201	20230717	172800	4645259000	49600	49600	49600	49600	0
202	20230717	172700	4645259000	49600	49600	49600	49600	0
203	20230717	172600	4645259000	49600	49600	49600	49600	0
204	20230717	172500	4645259000	49600	49600	49600	49600	0
205	20230717	172400	4645259000	49600	49600	49600	49600	0
206	20230717	172300	4645259000	49600	49600	49600	49600	0
207	20230717	172200	4645259000	49600	49600	49600	49600	0
208	20230717	172100	4645259000	49600	49600	49600	49600	0
209	20230717	172000	4645259000	49600	49600	49600	49600	0
210	20230717	171900	4645259000	49600	49600	49600	49600	0
211	20230717	171800	4645259000	49600	49600	49600	49600	0
212	20230717	171700	4645259000	49600	49600	49600	49600	772
213	20230717	171600	4645259000	49600	49600	49600	49600	0
214	20230717	171500	4645259000	49600	49600	49600	49600	0
215	20230717	171400	4645259000	49600	49600	49600	49600	0
216	20230717	171300	4645259000	49600	49600	49600	49600	0
217	20230717	171200	4645259000	49600	49600	49600	49600	0
218	20230717	171100	4645259000	49600	49600	49600	49600	0
219	20230717	171000	4645259000	49600	49600	49600	49600	0
220	20230717	170900	4645259000	49600	49600	49600	49600	0
221	20230717	170800	4645259000	49600	49600	49600	49600	0
222	20230717	170700	4645259000	49600	49600	49600	49600	0
223	20230717	170600	4645259000	49600	49600	49600	49600	0
224	20230717	170500	4645259000	49600	49600	49600	49600	0
225	20230717	170400	4645259000	49600	49600	49600	49600	0
226	20230717	170300	4645259000	49600	49600	49600	49600	0
227	20230717	170200	4645259000	49600	49600	49600	49600	0
228	20230717	170100	4645259000	49600	49600	49600	49600	0
229	20230717	170000	4645259000	49600	49600	49600	49600	0
230	20230717	165900	4645259000	49600	49600	49600	49600	0
231	20230717	165800	4645259000	49600	49600	49600	49600	0
232	20230717	165700	4645259000	49600	49600	49600	49600	0
233	20230717	165600	4645259000	49600	49600	49600	49600	0
234	20230717	165500	4645259000	49600	49600	49600	49600	0
235	20230717	165400	4645259000	49600	49600	49600	49600	0
236	20230717	165300	4645259000	49600	49600	49600	49600	0
237	20230717	165200	4645259000	49600	49600	49600	49600	0
238	20230717	165100	4645259000	49600	49600	49600	49600	0
239	20230717	165000	4645259000	49600	49600	49600	49600	0
240	20230717	164900	4645259000	49600	49600	49600	49600	0
241	20230717	164800	4645259000	49600	49600	49600	49600	0
242	20230717	164700	4645259000	49600	49600	49600	49600	772
243	20230717	164600	4645259000	49600	49600	49600	49600	0
244	20230717	164500	4645259000	49600	49600	49600	49600	0
245	20230717	164400	4645259000	49600	49600	49600	49600	0
246	20230717	164300	4645259000	49600	49600	49600	49600	0
247	20230717	164200	4645259000	49600	49600	49600	49600	0
248	20230717	164100	4645259000	49600	49600	49600	49600	0
249	20230717	164000	4645259000	49600	49600	49600	49600	0
250	20230717	163900	4645259000	49600	49600	49600	49600	0
251	20230717	163800	4645259000	49600	49600	49600	49600	0
252	20230717	163700	4645259000	49600	49600	49600	49600	0
253	20230717	163600	4645259000	49600	49600	49600	49600	0
254	20230717	163500	4645259000	49600	49600	49600	49600	0
255	20230717	163400	4645259000	49600	49600	49600	49600	0
256	20230717	163300	4645259000	49600	49600	49600	49600	0
257	20230717	163200	4645259000	49600	49600	49600	49600	0
258	20230717	163100	4645259000	49600	49600	49600	49600	0
259	20230717	163000	4645259000	49600	49600	49600	49600	0
260	20230717	162900	4645259000	49600	49600	49600	49600	0
261	20230717	162800	4645259000	49600	49600	49600	49600	0
262	20230717	162700	4645259000	49600	49600	49600	49600	0
263	20230717	162600	4645259000	49600	49600	49600	49600	0
264	20230717	162500	4645259000	49600	49600	49600	49600	0
265	20230717	162400	4645259000	49600	49600	49600	49600	0
266	20230717	162300	4645259000	49600	49600	49600	49600	0
267	20230717	162200	4645259000	49600	49600	49600	49600	0
268	20230717	162100	4645259000	49600	49600	49600	49600	0
269	20230717	162000	4645259000	49600	49600	49600	49600	0
270	20230717	161900	4645259000	49600	49600	49600	49600	0
271	20230717	161800	4645259000	49600	49600	49600	49600	0
272	20230717	161700	4645259000	49600	49600	49600	49600	772
273	20230717	161600	4645259000	49600	49600	49600	49600	0
274	20230717	161500	4645259000	49600	49600	49600	49600	0
275	20230717	161400	4645259000	49600	49600	49600	49600	0
276	20230717	161300	4645259000	49600	49600	49600	49600	0
277	20230717	161200	4645259000	49600	49600	49600	49600	0
278	20230717	161100	4645259000	49600	49600	49600	49600	0
279	20230717	161000	4645259000	49600	49600	49600	49600	0
280	20230717	160900	4645259000	49600	49600	49600	49600	0
281	20230717	160800	4645259000	49600	49600	49600	49600	0
282	20230717	160700	4645259000	49600	49600	49600	49600	0
283	20230717	160600	4645259000	49600	49600	49600	49600	0
284	20230717	160500	4645259000	49600	49600	49600	49600	0
285	20230717	160400	4645259000	49600	49600	49600	49600	0
286	20230717	160300	4645259000	49600	49600	49600	49600	0
287	20230717	160200	4645259000	49600	49600	49600	49600	0
288	20230717	160100	4645259000	49600	49600	49600	49600	0
289	20230717	160000	4645259000	49600	49600	49600	49600	0
290	20230717	155900	4645259000	49600	49600	49600	49600	0
291	20230717	155800	4645259000	49600	49600	49600	49600	0
292	20230717	155700	4645259000	49600	49600	49600	49600	0
293	20230717	155600	4645259000	49600	49600	49600	49600	0
294	20230717	155500	4645259000	49600	49600	49600	49600	0
295	20230717	155400	4645259000	49600	49600	49600	49600	0
296	20230717	155300	4645259000	49600	49600	49600	49600	0
297	20230717	155200	4645259000	49600	49600	49600	49600	0
298	20230717	155100	4645259000	49600	49600	49600	49600	0
299	20230717	155000	4645259000	49600	49600	49600	49600	0
300	20230717	154900	4645259000	49600	49600	49600	49600	0
301	20230717	154800	4645259000	49600	49600	49600	49600	0
302	20230717	154700	4645259000	49600	49600	49600	49600	772
303	20230717	154600	4645259000	49600	49600	49600	49600	0
304	20230717	154500	4645259000	49600	49600	49600	49600	0
305	20230717	154400	4645259000	49600	49600	49600	49600	0
306	20230717	154300	4645259000	49600	49600	49600	49600	0
307	20230717	154200	4645259000	49600	49600	49600	49600	0
308	20230717	154100	4645259000	49600	49600	49600	49600	0
309	20230717	154000	4645259000	49600	49600	49600	49600	0
310	20230717	153900	4645259000	49600	49600	49600	49600	0
311	20230717	153800	4645259000	49600	49600	49600	49600	0
312	20230717	153700	4645259000	49600	49600	49600	49600	0
313	20230717	153600	4645259000	49600	49600	49600	49600	0
314	20230717	153500	4645259000	49600	49600	49600	49600	0
315	20230717	153400	4645259000	49600	49600	49600	49600	0
316	20230717	153300	4645259000	49600	49600	49600	49600	0
317	20230717	153200	4645259000	49600	49600	49600	49600	0
318	20230717	153100	4645259000	49600	49600	49600	49600	0
319	20230717	153000	4645259000	49600	49600	49600	49600	772
320	20230717	152900	4606967800	50000	50000	50000	50000	0
321	20230717	152800	4606967800	50000	50000	50000	50000	0
322	20230717	152700	4606967800	50000	50000	50000	50000	0
323	20230717	152600	4606967800	50000	50000	50000	50000	0
324	20230717	152500	4606967800	50000	50000	50000	50000	0
325	20230717	152400	4606967800	50000	50000	50000	50000	0
326	20230717	152300	4606967800	50000	50000	50000	50000	0
327	20230717	152200	4606967800	50000	50000	50000	50000	0
328	20230717	152100	4606967800	50000	50000	50000	50000	0
329	20230717	152000	4606967800	50000	50000	50000	50000	0
330	20230717	151900	4606967800	50000	49750	50000	49700	341
331	20230717	151800	4589941650	49850	49550	50000	49550	229
332	20230717	151700	4578544200	49550	49700	49700	49550	120
333	20230717	151600	4572592500	49700	49700	49700	49700	63
334	20230717	151500	4569461400	49700	49700	49700	49550	282
335	20230717	151400	4555480700	49700	49700	49700	49700	49
336	20230717	151300	4553045400	49700	49750	49750	49700	71
337	20230717	151200	4549515250	49700	49550	49750	49550	414
338	20230717	151100	4528937300	49550	49600	49600	49550	130
339	20230717	151000	4522491900	49600	49650	49650	49550	832
340	20230717	150900	4481219000	49650	49650	49650	49650	85
341	20230717	150800	4476998750	49650	49650	49650	49650	56
342	20230717	150700	4474218350	49650	49700	49700	49650	126
343	20230717	150600	4467958650	49700	49700	49700	49650	107
344	20230717	150500	4462641950	49700	49700	49750	49650	122
345	20230717	150400	4456577850	49700	49750	49800	49650	94
346	20230717	150300	4451903050	49750	49650	49750	49650	158
347	20230717	150200	4444048050	49700	49750	49750	49700	103
348	20230717	150100	4438925850	49750	49750	49750	49750	52
349	20230717	150000	4436338850	49750	49700	49750	49650	115
350	20230717	145900	4430620650	49700	49700	49750	49700	89
351	20230717	145800	4426196300	49750	49750	49800	49750	179
352	20230717	145700	4417286350	49750	49700	49800	49700	90
353	20230717	145600	4412809850	49700	49750	49800	49700	107
354	20230717	145500	4407486650	49750	49750	49800	49750	56
355	20230717	145400	4404700400	49800	49800	49800	49800	102
356	20230717	145300	4399620800	49800	49800	49800	49750	90
357	20230717	145200	4395139650	49750	49650	49800	49650	146
358	20230717	145100	4387882100	49650	49700	49700	49650	78
359	20230717	145000	4384005700	49700	49700	49750	49700	127
360	20230717	144900	4377689800	49700	49750	49800	49700	96
361	20230717	144800	4372915800	49750	49750	49750	49750	64
362	20230717	144700	4369731800	49750	49750	49750	49750	117
363	20230717	144600	4363911050	49750	49700	49750	49700	47
364	20230717	144500	4361573750	49700	49700	49750	49700	187
365	20230717	144400	4352276650	49700	49700	49750	49700	152
366	20230717	144300	4344720250	49700	49750	49750	49700	61
367	20230717	144200	4341686350	49750	49800	49800	49750	248
368	20230717	144100	4329340250	49800	49800	49800	49800	226
369	20230717	144000	4318085450	49800	49800	49850	49800	118
370	20230717	143900	4312206450	49800	49800	49850	49750	79
371	20230717	143800	4308272800	49800	49800	49800	49800	90
372	20230717	143700	4303790800	49800	49850	49850	49800	78
373	20230717	143600	4299903050	49850	49850	49850	49850	65
374	20230717	143500	4296662800	49850	49900	49950	49850	149
375	20230717	143400	4289223550	49900	49900	49900	49800	899
376	20230717	143300	4244367300	49900	49850	49950	49800	124
377	20230717	143200	4238179150	49850	49900	49900	49850	99
378	20230717	143100	4233241200	49850	49950	49950	49850	90
379	20230717	143000	4228749950	49900	49950	49950	49900	87
380	20230717	142900	4224406600	49900	49850	49950	49850	274
381	20230717	142800	4210729550	49850	49800	49900	49750	83
382	20230717	142700	4206593350	49750	49800	49800	49750	105
383	20230717	142600	4201366950	49800	49800	49850	49800	91
384	20230717	142500	4196834450	49800	49800	49850	49800	88
385	20230717	142400	4192450900	49800	49800	49850	49800	104
386	20230717	142300	4187270700	49800	49750	49900	49700	227
387	20230717	142200	4175959650	49700	49750	49750	49700	84
388	20230717	142100	4171782500	49750	49750	49800	49700	119
389	20230717	142000	4165859850	49700	49700	49750	49650	597
390	20230717	141900	4136201200	49700	49650	49750	49650	100
391	20230717	141800	4131232800	49650	49650	49700	49650	71
392	20230717	141700	4127707100	49650	49700	49750	49650	94
393	20230717	141600	4123037250	49700	49650	49700	49650	84
394	20230717	141500	4118862800	49650	49650	49700	49650	84
395	20230717	141400	4114691100	49650	49700	49700	49650	87
396	20230717	141300	4110369500	49700	49700	49750	49700	103
397	20230717	141200	4105250350	49700	49700	49750	49700	99
398	20230717	141100	4100329950	49700	49650	49750	49650	67
399	20230717	141000	4097000250	49700	49650	49700	49650	58
400	20230717	140900	4094120350	49650	49700	49750	49650	147
401	20230717	140800	4086814450	49700	49700	49700	49700	88
402	20230717	140700	4082440850	49700	49700	49750	49700	101
403	20230717	140600	4077420100	49700	49650	49700	49650	164
404	20230717	140500	4069271100	49650	49650	49700	49650	98
405	20230717	140400	4064404900	49650	49650	49700	49650	90
406	20230717	140300	4059935500	49650	49650	49700	49650	69
407	20230717	140200	4056508850	49650	49650	49700	49650	132
408	20230717	140100	4049951500	49650	49650	49750	49650	211
409	20230717	140000	4039463000	49650	49700	49700	49650	58
410	20230717	135900	4036582400	49650	49650	49700	49650	205
411	20230717	135800	4026398850	49650	49650	49700	49650	99
412	20230717	135700	4021482650	49650	49650	49700	49650	98
413	20230717	135600	4016615850	49650	49650	49700	49650	105
414	20230717	135500	4011400800	49700	49650	49750	49650	98
415	20230717	135400	4006534450	49650	49700	49750	49650	112
416	20230717	135300	4000967850	49700	49700	49800	49700	84
417	20230717	135200	3996792350	49700	49700	49750	49650	108
418	20230717	135100	3991424150	49700	49700	49700	49650	72
419	20230717	135000	3987848550	49750	49600	49750	49600	201
420	20230717	134900	3977862850	49600	49600	49650	49600	95
421	20230717	134800	3973150450	49600	49600	49650	49600	43
422	20230717	134700	3971017150	49600	49650	49700	49600	119
423	20230717	134600	3965109550	49650	49650	49650	49650	60
424	20230717	134500	3962130550	49650	49700	49700	49650	69
425	20230717	134400	3958702600	49700	49700	49700	49700	175
426	20230717	134300	3950005100	49700	49750	49750	49700	66
427	20230717	134200	3946722650	49750	49700	49750	49700	90
428	20230717	134100	3942245600	49700	49700	49750	49700	107
429	20230717	134000	3936925950	49650	49650	49700	49650	97
430	20230717	133900	3932109650	49650	49650	49700	49650	97
431	20230717	133800	3927292050	49650	49650	49700	49650	137
432	20230717	133700	3920485150	49650	49650	49700	49650	83
433	20230717	133600	3916362700	49650	49700	49700	49650	130
434	20230717	133500	3909903250	49700	49650	49700	49650	58
435	20230717	133400	3907021450	49650	49650	49700	49650	54
436	20230717	133300	3904339450	49600	49650	49700	49600	102
437	20230717	133200	3899276550	49650	49700	49750	49650	60
438	20230717	133100	3896294300	49750	49800	49800	49750	117
439	20230717	133000	3890467800	49800	49850	49850	49800	56
440	20230717	132900	3887676400	49850	49850	49850	49850	89
441	20230717	132800	3883239750	49850	49850	49900	49850	75
442	20230717	132700	3879499500	49850	49900	49900	49850	72
443	20230717	132600	3875910150	49850	49900	49900	49850	54
444	20230717	132500	3873218000	49850	49850	49850	49850	38
445	20230717	132400	3871323700	49850	49850	49900	49850	371
446	20230717	132300	3852828650	49850	49850	49900	49850	131
447	20230717	132200	3846294600	49850	49800	49900	49800	124
448	20230717	132100	3840111950	49800	49600	49850	49600	123
449	20230717	132000	3833994750	49600	49600	49650	49600	38
450	20230717	131900	3832109450	49600	49650	49700	49600	59
451	20230717	131800	3829179700	49650	49700	49700	49650	44
452	20230717	131700	3826995050	49700	49650	49750	49650	163
453	20230717	131600	3818895400	49650	49650	49750	49650	40
454	20230717	131500	3816908550	49650	49750	49750	49650	39
455	20230717	131400	3814970450	49750	49600	49750	49600	98
456	20230717	131300	3810102500	49600	49600	49650	49600	35
457	20230717	131200	3808366450	49650	49700	49700	49650	105
458	20230717	131100	3803150150	49650	49650	49700	49650	51
459	20230717	131000	3800617950	49650	49650	49700	49650	72
460	20230717	130900	3797043100	49650	49700	49700	49650	64
461	20230717	130800	3793864450	49700	49700	49750	49700	52
462	20230717	130700	3791279900	49700	49750	49750	49700	174
463	20230717	130600	3782631650	49700	49650	49800	49650	112
464	20230717	130500	3777063400	49650	49650	49700	49600	84
465	20230717	130400	3772892500	49600	49650	49650	49600	66
466	20230717	130300	3769618200	49600	49650	49650	49600	216
467	20230717	130200	3758895900	49600	49600	49650	49600	70
468	20230717	130100	3755422950	49650	49600	49650	49550	51
469	20230717	130000	3752893350	49550	49550	49600	49550	167
470	20230717	125900	3744618450	49550	49550	49600	49550	98
471	20230717	125800	3739762500	49550	49550	49600	49550	142
472	20230717	125700	3732723050	49550	49550	49600	49550	150
473	20230717	125600	3725289900	49550	49600	49600	49550	136
474	20230717	125500	3718544500	49600	49600	49600	49600	121
475	20230717	125400	3712542900	49600	49600	49600	49600	138
476	20230717	125300	3705698100	49600	49600	49600	49600	157
477	20230717	125200	3697910900	49600	49600	49650	49600	151
478	20230717	125100	3690420600	49550	49550	49600	49550	226
479	20230717	125000	3679220750	49600	49550	49600	49550	201
480	20230717	124900	3669256500	49550	49550	49600	49550	192
481	20230717	124800	3659742150	49550	49550	49550	49550	15
482	20230717	124700	3658998900	49550	49600	49600	49550	242
483	20230717	124600	3647000550	49600	49600	49650	49600	137
484	20230717	124500	3640205150	49600	49550	49650	49550	72
485	20230717	124400	3636635100	49800	49550	49800	49550	363
486	20230717	124300	3618616300	49550	49600	49600	49550	95
487	20230717	124200	3613908050	49550	49550	49550	49550	145
488	20230717	124100	3606723300	49550	49550	49600	49550	146
489	20230717	124000	3599488450	49550	49600	49600	49550	143
490	20230717	123900	3592401800	49550	49550	49600	49550	126
491	20230717	123800	3586157150	49550	49600	49600	49550	144
492	20230717	123700	3579015900	49600	49600	49600	49550	160
493	20230717	123600	3571086050	49550	49550	49600	49550	92
494	20230717	123500	3566527200	49550	49550	49600	49550	212
495	20230717	123400	3556019000	49550	49500	49550	49500	128
496	20230717	123300	3549680650	49550	49500	49550	49500	137
497	20230717	123200	3542895150	49500	49550	49600	49500	227
498	20230717	123100	3531652900	49500	49550	49550	49500	111
499	20230717	123000	3526156300	49550	49500	49550	49500	141
500	20230717	122900	3519171000	49500	49500	49550	49500	114
501	20230717	122800	3513527900	49500	49550	49550	49500	150
502	20230717	122700	3506099850	49550	49550	49550	49550	121
503	20230717	122600	3500104300	49550	49600	49650	49550	252
504	20230717	122500	3487606500	49550	49450	49600	49450	338
505	20230717	122400	3470865600	49450	49500	49550	49450	344
506	20230717	122300	3453827650	49500	49400	49500	49400	310
507	20230717	122200	3438500450	49400	49400	49450	49400	138
508	20230717	122100	3431682900	49400	49400	49450	49400	196
509	20230717	122000	3422000400	49400	49450	49450	49400	176
510	20230717	121900	3413301500	49450	49450	49500	49450	140
511	20230717	121800	3406378200	49450	49450	49500	49450	137
512	20230717	121700	3399603200	49450	49450	49500	49450	217
513	20230717	121600	3388870600	49450	49500	49550	49450	156
514	20230717	121500	3381151050	49450	49450	49450	49400	759
515	20230717	121400	3343651000	49450	49450	49500	49450	693
516	20230717	121300	3309380600	49450	49450	49450	49450	69
517	20230717	121200	3305968550	49450	49450	49500	49450	177
518	20230717	121100	3297214450	49450	49450	49500	49450	152
519	20230717	121000	3289697950	49450	49450	49450	49450	139
520	20230717	120900	3282824400	49450	49450	49500	49450	258
521	20230717	120800	3270061300	49450	49450	49450	49450	243
522	20230717	120700	3258044950	49450	49400	49500	49400	346
523	20230717	120600	3240936300	49400	49400	49450	49400	270
524	20230717	120500	3227590600	49400	49450	49500	49400	791
525	20230717	120400	3188490950	49450	49450	49500	49450	170
526	20230717	120300	3180084400	49450	49450	49500	49450	149
527	20230717	120200	3172716300	49450	49450	49450	49450	189
528	20230717	120100	3163370250	49450	49450	49500	49450	68
529	20230717	120000	3160007550	49450	49450	49500	49450	158
530	20230717	115900	3152192350	49450	49500	49500	49450	294
531	20230717	115800	3137645600	49500	49500	49500	49500	257
532	20230717	115700	3124924100	49500	49550	49550	49500	235
533	20230717	115600	3113291450	49550	49500	49550	49500	195
534	20230717	115500	3103635850	49500	49500	49550	49500	240
535	20230717	115400	3091754350	49500	49500	49500	49500	226
536	20230717	115300	3080567350	49500	49500	49550	49500	141
537	20230717	115200	3073587750	49500	49500	49550	49500	376
538	20230717	115100	3054966350	49500	49500	49550	49500	95
539	20230717	115000	3050263750	49500	49500	49550	49500	731
540	20230717	114900	3014079000	49500	49550	49600	49500	705
541	20230717	114800	2979174650	49550	49550	49600	49500	293
542	20230717	114700	2964653900	49500	49550	49550	49500	352
543	20230717	114600	2947213450	49550	49600	49600	49550	1215
544	20230717	114500	2886981600	49600	49600	49650	49600	182
545	20230717	114400	2877953700	49650	49650	49700	49600	938
546	20230717	114300	2831381450	49650	49650	49700	49650	105
547	20230717	114200	2826167900	49700	49650	49700	49650	207
548	20230717	114100	2815888950	49650	49700	49750	49650	1371
549	20230717	114000	2747751000	49700	49700	49750	49700	250
550	20230717	113900	2735325850	49700	49700	49700	49700	457
551	20230717	113800	2712612950	49700	49750	49750	49700	248
552	20230717	113700	2700286650	49750	49750	49750	49750	107
553	20230717	113600	2694963400	49750	49750	49800	49750	133
554	20230717	113500	2688346550	49750	49750	49750	49750	179
555	20230717	113400	2679441300	49750	49750	49800	49750	201
556	20230717	113300	2669441350	49750	49700	49800	49700	114
557	20230717	113200	2663769750	49700	49750	49800	49700	247
558	20230717	113100	2651482300	49750	49700	49800	49700	159
559	20230717	113000	2643573150	49700	49650	49700	49650	297
560	20230717	112900	2628816850	49650	49700	49750	49650	653
561	20230717	112800	2596364850	49700	49700	49750	49700	110
562	20230717	112700	2590897750	49700	49700	49700	49700	144
563	20230717	112600	2583740950	49700	49750	49750	49700	350
564	20230717	112500	2566339600	49700	49700	49750	49700	221
565	20230717	112400	2555350900	49700	49700	49750	49700	497
566	20230717	112300	2530645000	49700	49750	49750	49700	203
567	20230717	112200	2520554400	49700	49700	49700	49700	114
568	20230717	112100	2514888600	49700	49750	49800	49700	202
569	20230717	112000	2504840650	49750	49700	49750	49700	169
570	20230717	111900	2496437550	49700	49750	49750	49700	361
571	20230717	111800	2478480300	49750	49700	49800	49700	470
572	20230717	111700	2455086250	49750	49800	49800	49750	434
573	20230717	111600	2433493850	49750	49800	49850	49750	116
574	20230717	111500	2427721900	49750	49750	49800	49750	273
575	20230717	111400	2414137550	49750	49750	49800	49750	130
576	20230717	111300	2407669450	49800	49750	49800	49750	183
577	20230717	111200	2398563500	49800	49800	49800	49700	747
578	20230717	111100	2361399100	49750	49750	49800	49750	277
579	20230717	111000	2347616800	49750	49800	49800	49750	163
580	20230717	110900	2339502150	49800	49800	49800	49800	139
581	20230717	110800	2332579950	49800	49800	49900	49800	272
582	20230717	110700	2319031150	49850	49800	49850	49750	442
583	20230717	110600	2297020100	49800	49800	49850	49800	200
584	20230717	110500	2287058900	49800	49800	49850	49800	210
585	20230717	110400	2276599400	49850	49800	49850	49800	155
586	20230717	110300	2268877750	49800	49850	49850	49800	369
587	20230717	110200	2250488950	49850	49900	49900	49850	328
588	20230717	110100	2234122950	49900	49900	49950	49900	119
589	20230717	110000	2228184150	49900	49950	49950	49900	342
590	20230717	105900	2211113550	49950	50000	50000	49950	518
591	20230717	105800	2185214400	50000	50000	50000	50000	23
592	20230717	105700	2184064400	50000	50000	50000	50000	40
593	20230717	105600	2182064400	50000	50000	50100	50000	223
594	20230717	105500	2170914200	50000	50000	50000	50000	73
595	20230717	105400	2167264200	50000	50000	50100	50000	98
596	20230717	105300	2162361200	50000	50100	50100	50000	1778
597	20230717	105200	2073284800	50200	50100	50200	50100	42
598	20230717	105100	2071178800	50100	50200	50200	50000	388
599	20230717	105000	2051740700	50100	50200	50200	50100	56
600	20230717	104900	2048933000	50200	50100	50200	50100	64
601	20230717	104800	2045724700	50100	50100	50200	50100	104
602	20230717	104700	2040514000	50100	50200	50200	50100	189
603	20230717	104600	2031030500	50200	50200	50300	50200	39
604	20230717	104500	2029072400	50200	50200	50200	50200	78
605	20230717	104400	2025156800	50200	50200	50200	50200	85
606	20230717	104300	2020889800	50200	50200	50200	50100	78
607	20230717	104200	2016978300	50200	50300	50300	50100	227
608	20230717	104100	2005582600	50200	50200	50300	50200	129
609	20230717	104000	1999101200	50200	50100	50200	50100	184
610	20230717	103900	1989876200	50100	50100	50200	50100	130
611	20230717	103800	1983363100	50100	50100	50200	50100	61
612	20230717	103700	1980306700	50100	50300	50300	50100	46
613	20230717	103600	1978000800	50200	50400	50400	50200	72
614	20230717	103500	1974376000	50300	50000	50500	50000	2256
615	20230717	103400	1860501400	50000	50000	50100	50000	96
616	20230717	103300	1855701000	50000	50000	50000	50000	32
617	20230717	103200	1854101000	50000	50100	50100	50000	172
618	20230717	103100	1845500600	50100	50100	50200	50100	92
619	20230717	103000	1840891200	50100	50100	50100	50000	181
620	20230717	102900	1831823300	50000	50100	50200	50000	221
621	20230717	102800	1820751100	50100	50000	50100	50000	305
622	20230717	102700	1805491800	50100	50000	50200	50000	208
623	20230717	102600	1795070100	50000	50200	50200	50000	295
624	20230717	102500	1780319400	50100	50000	50100	50000	146
625	20230717	102400	1773017700	50100	49950	50100	49950	115
626	20230717	102300	1767262750	50000	50000	50100	50000	63
627	20230717	102200	1764111750	50100	49950	50100	49950	124
628	20230717	102100	1757901600	50000	50100	50100	49950	335
629	20230717	102000	1741155750	50000	49900	50000	49900	81
630	20230717	101900	1737110400	49900	49850	49950	49800	149
631	20230717	101800	1729675650	49800	49900	49950	49800	1293
632	20230717	101700	1665244200	49900	49900	49950	49850	1028
633	20230717	101600	1613971800	49950	50000	50000	49900	628
634	20230717	101500	1582604500	49950	49950	50000	49950	275
635	20230717	101400	1568868100	49950	50100	50100	49950	221
636	20230717	101300	1557816400	50000	50000	50000	49950	885
637	20230717	101200	1513591700	50000	49950	50100	49950	470
638	20230717	101100	1490088500	49950	50000	50000	49950	514
639	20230717	101000	1464391250	50000	50100	50100	49950	500
640	20230717	100900	1439383200	50100	50200	50200	50100	62
641	20230717	100800	1436270900	50200	50200	50300	50100	68
642	20230717	100700	1432860800	50200	50200	50200	50100	13
643	20230717	100600	1432208500	50200	50100	50200	50100	79
644	20230717	100500	1428248900	50100	50100	50300	50100	307
645	20230717	100400	1412814700	50100	50100	50200	50000	108
646	20230717	100300	1407409100	50000	50000	50100	50000	77
647	20230717	100200	1403558900	50000	50000	50100	50000	52
648	20230717	100100	1400957900	50000	50100	50100	50000	809
649	20230717	100000	1360457700	50100	50200	50300	50100	14
650	20230717	095900	1359755600	50100	50100	50100	50000	352
651	20230717	095800	1342120500	50100	50100	50100	50100	283
652	20230717	095700	1327942200	50200	50100	50200	50100	2
653	20230717	095600	1327841900	50200	50200	50200	50000	1663
654	20230717	095500	1244547500	50200	50300	50300	50200	94
655	20230717	095400	1239828600	50300	50300	50300	50300	173
656	20230717	095300	1231126700	50300	50300	50300	50100	2067
657	20230717	095200	1127348900	50300	50300	50300	50300	16
658	20230717	095100	1126544100	50300	50200	50400	50200	428
659	20230717	095000	1105032500	50200	50100	50200	50100	176
660	20230717	094900	1096197900	50200	50100	50200	50100	8
661	20230717	094800	1095797000	50200	50300	50300	50200	57
662	20230717	094700	1092930300	50300	50300	50400	50000	2008
663	20230717	094600	992159700	50300	50200	50300	50200	12
664	20230717	094500	991556200	50300	50300	50400	50300	152
665	20230717	094400	983907700	50400	50200	50400	50200	360
666	20230717	094300	965827800	50200	50400	50400	50200	47
667	20230717	094200	963463700	50400	50300	50400	50300	44
668	20230717	094100	961247900	50300	50300	50300	50300	20
669	20230717	094000	960241900	50300	50300	50400	50300	64
670	20230717	093900	957022600	50300	50300	50400	50200	428
671	20230717	093800	935487300	50300	50500	50500	50300	31
672	20230717	093700	933922500	50500	50300	50500	50300	471
673	20230717	093600	910222500	50300	50400	50400	50300	49
674	20230717	093500	907753400	50500	50700	50800	50500	154
675	20230717	093400	899946300	50400	50300	50400	50300	158
676	20230717	093300	891984600	50300	50200	50400	50200	417
677	20230717	093200	871036800	50200	50400	50400	50200	753
678	20230717	093100	833193300	50300	50300	50300	50200	534
679	20230717	093000	806337700	50300	50300	50400	50200	1136
680	20230717	092900	749196900	50300	50400	50400	50300	595
681	20230717	092800	719265100	50400	50300	50400	50300	211
682	20230717	092700	708650700	50400	50400	50400	50400	421
683	20230717	092600	687432300	50400	50600	50800	50400	538
684	20230717	092500	660135900	50400	50600	50600	50400	10
685	20230717	092400	659630900	50400	50300	50600	50300	125
686	20230717	092300	653336900	50300	50300	50400	50300	369
687	20230717	092200	634775700	50400	50700	50700	50400	952
688	20230717	092100	586656400	50800	50700	50800	50700	27
689	20230717	092000	585286900	50800	50700	50800	50600	200
690	20230717	091900	575148200	50600	50600	50600	50600	1
691	20230717	091800	575097600	50500	50400	50600	50400	416
692	20230717	091700	554076700	50500	50300	50500	50300	22
693	20230717	091600	552965900	50300	50200	50300	50200	57
694	20230717	091500	550099200	50200	50500	50500	50200	1060
695	20230717	091400	496771900	50400	50500	50500	50400	116
696	20230717	091300	490920000	50500	50500	50500	50500	38
697	20230717	091200	489001000	50400	50400	50500	50400	143
698	20230717	091100	481793600	50400	50600	50600	50400	914
699	20230717	091000	435629300	50600	50500	50700	50500	257
700	20230717	090900	422620100	50500	50400	50600	50200	701
701	20230717	090800	387290200	50300	50600	50700	50200	3681
702	20230717	090700	202203400	50700	50700	50700	50700	19
703	20230717	090600	201240100	50700	50900	50900	50700	58
704	20230717	090500	198294900	50800	50700	50900	50700	275
705	20230717	090400	184320100	50800	51000	51000	50800	54
706	20230717	090300	181571700	51400	51600	51600	50200	1379
707	20230717	090200	111680800	51300	51400	51400	51300	110
708	20230717	090100	106036200	51500	51500	51500	51500	18
709	20230717	090000	105109200	51800	51700	51800	51400	1937