KissMeData/439090/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	210100	4786495400	29800	29800	29800	29800	2921
3	20230717	210000	4786495400	29800	29800	29800	29800	0
4	20230717	205900	4786495400	29800	29800	29800	29800	0
5	20230717	205800	4786495400	29800	29800	29800	29800	0
6	20230717	205700	4786495400	29800	29800	29800	29800	0
7	20230717	205600	4786495400	29800	29800	29800	29800	0
8	20230717	205500	4786495400	29800	29800	29800	29800	0
9	20230717	205400	4786495400	29800	29800	29800	29800	0
10	20230717	205300	4786495400	29800	29800	29800	29800	0
11	20230717	205200	4786495400	29800	29800	29800	29800	0
12	20230717	205100	4786495400	29800	29800	29800	29800	0
13	20230717	205000	4786495400	29800	29800	29800	29800	0
14	20230717	204900	4786495400	29800	29800	29800	29800	0
15	20230717	204800	4786495400	29800	29800	29800	29800	0
16	20230717	204700	4786495400	29800	29800	29800	29800	0
17	20230717	204600	4786495400	29800	29800	29800	29800	0
18	20230717	204500	4786495400	29800	29800	29800	29800	0
19	20230717	204400	4786495400	29800	29800	29800	29800	0
20	20230717	204300	4786495400	29800	29800	29800	29800	0
21	20230717	204200	4786495400	29800	29800	29800	29800	0
22	20230717	204100	4786495400	29800	29800	29800	29800	0
23	20230717	204000	4786495400	29800	29800	29800	29800	0
24	20230717	203900	4786495400	29800	29800	29800	29800	0
25	20230717	203800	4786495400	29800	29800	29800	29800	0
26	20230717	203700	4786495400	29800	29800	29800	29800	0
27	20230717	203600	4786495400	29800	29800	29800	29800	0
28	20230717	203500	4786495400	29800	29800	29800	29800	0
29	20230717	203400	4786495400	29800	29800	29800	29800	0
30	20230717	203300	4786495400	29800	29800	29800	29800	0
31	20230717	203200	4786495400	29800	29800	29800	29800	0
32	20230717	203100	4786495400	29800	29800	29800	29800	2921
33	20230717	203000	4786495400	29800	29800	29800	29800	0
34	20230717	202900	4786495400	29800	29800	29800	29800	0
35	20230717	202800	4786495400	29800	29800	29800	29800	0
36	20230717	202700	4786495400	29800	29800	29800	29800	0
37	20230717	202600	4786495400	29800	29800	29800	29800	0
38	20230717	202500	4786495400	29800	29800	29800	29800	0
39	20230717	202400	4786495400	29800	29800	29800	29800	0
40	20230717	202300	4786495400	29800	29800	29800	29800	0
41	20230717	202200	4786495400	29800	29800	29800	29800	0
42	20230717	202100	4786495400	29800	29800	29800	29800	0
43	20230717	202000	4786495400	29800	29800	29800	29800	0
44	20230717	201900	4786495400	29800	29800	29800	29800	0
45	20230717	201800	4786495400	29800	29800	29800	29800	0
46	20230717	201700	4786495400	29800	29800	29800	29800	0
47	20230717	201600	4786495400	29800	29800	29800	29800	0
48	20230717	201500	4786495400	29800	29800	29800	29800	0
49	20230717	201400	4786495400	29800	29800	29800	29800	0
50	20230717	201300	4786495400	29800	29800	29800	29800	0
51	20230717	201200	4786495400	29800	29800	29800	29800	0
52	20230717	201100	4786495400	29800	29800	29800	29800	0
53	20230717	201000	4786495400	29800	29800	29800	29800	0
54	20230717	200900	4786495400	29800	29800	29800	29800	0
55	20230717	200800	4786495400	29800	29800	29800	29800	0
56	20230717	200700	4786495400	29800	29800	29800	29800	0
57	20230717	200600	4786495400	29800	29800	29800	29800	0
58	20230717	200500	4786495400	29800	29800	29800	29800	0
59	20230717	200400	4786495400	29800	29800	29800	29800	0
60	20230717	200300	4786495400	29800	29800	29800	29800	0
61	20230717	200200	4786495400	29800	29800	29800	29800	0
62	20230717	200100	4786495400	29800	29800	29800	29800	2921
63	20230717	200000	4786495400	29800	29800	29800	29800	0
64	20230717	195900	4786495400	29800	29800	29800	29800	0
65	20230717	195800	4786495400	29800	29800	29800	29800	0
66	20230717	195700	4786495400	29800	29800	29800	29800	0
67	20230717	195600	4786495400	29800	29800	29800	29800	0
68	20230717	195500	4786495400	29800	29800	29800	29800	0
69	20230717	195400	4786495400	29800	29800	29800	29800	0
70	20230717	195300	4786495400	29800	29800	29800	29800	0
71	20230717	195200	4786495400	29800	29800	29800	29800	0
72	20230717	195100	4786495400	29800	29800	29800	29800	0
73	20230717	195000	4786495400	29800	29800	29800	29800	0
74	20230717	194900	4786495400	29800	29800	29800	29800	0
75	20230717	194800	4786495400	29800	29800	29800	29800	0
76	20230717	194700	4786495400	29800	29800	29800	29800	0
77	20230717	194600	4786495400	29800	29800	29800	29800	0
78	20230717	194500	4786495400	29800	29800	29800	29800	0
79	20230717	194400	4786495400	29800	29800	29800	29800	0
80	20230717	194300	4786495400	29800	29800	29800	29800	0
81	20230717	194200	4786495400	29800	29800	29800	29800	0
82	20230717	194100	4786495400	29800	29800	29800	29800	0
83	20230717	194000	4786495400	29800	29800	29800	29800	0
84	20230717	193900	4786495400	29800	29800	29800	29800	0
85	20230717	193800	4786495400	29800	29800	29800	29800	0
86	20230717	193700	4786495400	29800	29800	29800	29800	0
87	20230717	193600	4786495400	29800	29800	29800	29800	0
88	20230717	193500	4786495400	29800	29800	29800	29800	0
89	20230717	193400	4786495400	29800	29800	29800	29800	0
90	20230717	193300	4786495400	29800	29800	29800	29800	0
91	20230717	193200	4786495400	29800	29800	29800	29800	0
92	20230717	193100	4786495400	29800	29800	29800	29800	2921
93	20230717	193000	4786495400	29800	29800	29800	29800	0
94	20230717	192900	4786495400	29800	29800	29800	29800	0
95	20230717	192800	4786495400	29800	29800	29800	29800	0
96	20230717	192700	4786495400	29800	29800	29800	29800	0
97	20230717	192600	4786495400	29800	29800	29800	29800	0
98	20230717	192500	4786495400	29800	29800	29800	29800	0
99	20230717	192400	4786495400	29800	29800	29800	29800	0
100	20230717	192300	4786495400	29800	29800	29800	29800	0
101	20230717	192200	4786495400	29800	29800	29800	29800	0
102	20230717	192100	4786495400	29800	29800	29800	29800	0
103	20230717	192000	4786495400	29800	29800	29800	29800	0
104	20230717	191900	4786495400	29800	29800	29800	29800	0
105	20230717	191800	4786495400	29800	29800	29800	29800	0
106	20230717	191700	4786495400	29800	29800	29800	29800	0
107	20230717	191600	4786495400	29800	29800	29800	29800	0
108	20230717	191500	4786495400	29800	29800	29800	29800	0
109	20230717	191400	4786495400	29800	29800	29800	29800	0
110	20230717	191300	4786495400	29800	29800	29800	29800	0
111	20230717	191200	4786495400	29800	29800	29800	29800	0
112	20230717	191100	4786495400	29800	29800	29800	29800	0
113	20230717	191000	4786495400	29800	29800	29800	29800	0
114	20230717	190900	4786495400	29800	29800	29800	29800	0
115	20230717	190800	4786495400	29800	29800	29800	29800	0
116	20230717	190700	4786495400	29800	29800	29800	29800	0
117	20230717	190600	4786495400	29800	29800	29800	29800	0
118	20230717	190500	4786495400	29800	29800	29800	29800	0
119	20230717	190400	4786495400	29800	29800	29800	29800	0
120	20230717	190300	4786495400	29800	29800	29800	29800	0
121	20230717	190200	4786495400	29800	29800	29800	29800	0
122	20230717	190100	4786495400	29800	29800	29800	29800	2921
123	20230717	190000	4786495400	29800	29800	29800	29800	0
124	20230717	185900	4786495400	29800	29800	29800	29800	0
125	20230717	185800	4786495400	29800	29800	29800	29800	0
126	20230717	185700	4786495400	29800	29800	29800	29800	0
127	20230717	185600	4786495400	29800	29800	29800	29800	0
128	20230717	185500	4786495400	29800	29800	29800	29800	0
129	20230717	185400	4786495400	29800	29800	29800	29800	0
130	20230717	185300	4786495400	29800	29800	29800	29800	0
131	20230717	185200	4786495400	29800	29800	29800	29800	0
132	20230717	185100	4786495400	29800	29800	29800	29800	0
133	20230717	185000	4786495400	29800	29800	29800	29800	0
134	20230717	184900	4786495400	29800	29800	29800	29800	0
135	20230717	184800	4786495400	29800	29800	29800	29800	0
136	20230717	184700	4786495400	29800	29800	29800	29800	0
137	20230717	184600	4786495400	29800	29800	29800	29800	0
138	20230717	184500	4786495400	29800	29800	29800	29800	0
139	20230717	184400	4786495400	29800	29800	29800	29800	0
140	20230717	184300	4786495400	29800	29800	29800	29800	0
141	20230717	184200	4786495400	29800	29800	29800	29800	0
142	20230717	184100	4786495400	29800	29800	29800	29800	0
143	20230717	184000	4786495400	29800	29800	29800	29800	0
144	20230717	183900	4786495400	29800	29800	29800	29800	0
145	20230717	183800	4786495400	29800	29800	29800	29800	0
146	20230717	183700	4786495400	29800	29800	29800	29800	0
147	20230717	183600	4786495400	29800	29800	29800	29800	0
148	20230717	183500	4786495400	29800	29800	29800	29800	0
149	20230717	183400	4786495400	29800	29800	29800	29800	0
150	20230717	183300	4786495400	29800	29800	29800	29800	0
151	20230717	183200	4786495400	29800	29800	29800	29800	0
152	20230717	183100	4786495400	29800	29800	29800	29800	2921
153	20230717	183000	4786495400	29800	29800	29800	29800	0
154	20230717	182900	4786495400	29800	29800	29800	29800	0
155	20230717	182800	4786495400	29800	29800	29800	29800	0
156	20230717	182700	4786495400	29800	29800	29800	29800	0
157	20230717	182600	4786495400	29800	29800	29800	29800	0
158	20230717	182500	4786495400	29800	29800	29800	29800	0
159	20230717	182400	4786495400	29800	29800	29800	29800	0
160	20230717	182300	4786495400	29800	29800	29800	29800	0
161	20230717	182200	4786495400	29800	29800	29800	29800	0
162	20230717	182100	4786495400	29800	29800	29800	29800	0
163	20230717	182000	4786495400	29800	29800	29800	29800	0
164	20230717	181900	4786495400	29800	29800	29800	29800	0
165	20230717	181800	4786495400	29800	29800	29800	29800	0
166	20230717	181700	4786495400	29800	29800	29800	29800	0
167	20230717	181600	4786495400	29800	29800	29800	29800	0
168	20230717	181500	4786495400	29800	29800	29800	29800	0
169	20230717	181400	4786495400	29800	29800	29800	29800	0
170	20230717	181300	4786495400	29800	29800	29800	29800	0
171	20230717	181200	4786495400	29800	29800	29800	29800	0
172	20230717	181100	4786495400	29800	29800	29800	29800	0
173	20230717	181000	4786495400	29800	29800	29800	29800	0
174	20230717	180900	4786495400	29800	29800	29800	29800	0
175	20230717	180800	4786495400	29800	29800	29800	29800	0
176	20230717	180700	4786495400	29800	29800	29800	29800	0
177	20230717	180600	4786495400	29800	29800	29800	29800	0
178	20230717	180500	4786495400	29800	29800	29800	29800	0
179	20230717	180400	4786495400	29800	29800	29800	29800	0
180	20230717	180300	4786495400	29800	29800	29800	29800	0
181	20230717	180200	4786495400	29800	29800	29800	29800	0
182	20230717	180100	4786495400	29800	29800	29800	29800	2921
183	20230717	180000	4786495400	29800	29800	29800	29800	0
184	20230717	175900	4786495400	29800	29800	29800	29800	0
185	20230717	175800	4786495400	29800	29800	29800	29800	0
186	20230717	175700	4786495400	29800	29800	29800	29800	0
187	20230717	175600	4786495400	29800	29800	29800	29800	0
188	20230717	175500	4786495400	29800	29800	29800	29800	0
189	20230717	175400	4786495400	29800	29800	29800	29800	0
190	20230717	175300	4786495400	29800	29800	29800	29800	0
191	20230717	175200	4786495400	29800	29800	29800	29800	0
192	20230717	175100	4786495400	29800	29800	29800	29800	0
193	20230717	175000	4786495400	29800	29800	29800	29800	0
194	20230717	174900	4786495400	29800	29800	29800	29800	0
195	20230717	174800	4786495400	29800	29800	29800	29800	0
196	20230717	174700	4786495400	29800	29800	29800	29800	0
197	20230717	174600	4786495400	29800	29800	29800	29800	0
198	20230717	174500	4786495400	29800	29800	29800	29800	0
199	20230717	174400	4786495400	29800	29800	29800	29800	0
200	20230717	174300	4786495400	29800	29800	29800	29800	0
201	20230717	174200	4786495400	29800	29800	29800	29800	0
202	20230717	174100	4786495400	29800	29800	29800	29800	0
203	20230717	174000	4786495400	29800	29800	29800	29800	0
204	20230717	173900	4786495400	29800	29800	29800	29800	0
205	20230717	173800	4786495400	29800	29800	29800	29800	0
206	20230717	173700	4786495400	29800	29800	29800	29800	0
207	20230717	173600	4786495400	29800	29800	29800	29800	0
208	20230717	173500	4786495400	29800	29800	29800	29800	0
209	20230717	173400	4786495400	29800	29800	29800	29800	0
210	20230717	173300	4786495400	29800	29800	29800	29800	0
211	20230717	173200	4786495400	29800	29800	29800	29800	0
212	20230717	173100	4786495400	29800	29800	29800	29800	2921
213	20230717	173000	4786495400	29800	29800	29800	29800	0
214	20230717	172900	4786495400	29800	29800	29800	29800	0
215	20230717	172800	4786495400	29800	29800	29800	29800	0
216	20230717	172700	4786495400	29800	29800	29800	29800	0
217	20230717	172600	4786495400	29800	29800	29800	29800	0
218	20230717	172500	4786495400	29800	29800	29800	29800	0
219	20230717	172400	4786495400	29800	29800	29800	29800	0
220	20230717	172300	4786495400	29800	29800	29800	29800	0
221	20230717	172200	4786495400	29800	29800	29800	29800	0
222	20230717	172100	4786495400	29800	29800	29800	29800	0
223	20230717	172000	4786495400	29800	29800	29800	29800	0
224	20230717	171900	4786495400	29800	29800	29800	29800	0
225	20230717	171800	4786495400	29800	29800	29800	29800	0
226	20230717	171700	4786495400	29800	29800	29800	29800	0
227	20230717	171600	4786495400	29800	29800	29800	29800	0
228	20230717	171500	4786495400	29800	29800	29800	29800	0
229	20230717	171400	4786495400	29800	29800	29800	29800	0
230	20230717	171300	4786495400	29800	29800	29800	29800	0
231	20230717	171200	4786495400	29800	29800	29800	29800	0
232	20230717	171100	4786495400	29800	29800	29800	29800	0
233	20230717	171000	4786495400	29800	29800	29800	29800	0
234	20230717	170900	4786495400	29800	29800	29800	29800	0
235	20230717	170800	4786495400	29800	29800	29800	29800	0
236	20230717	170700	4786495400	29800	29800	29800	29800	0
237	20230717	170600	4786495400	29800	29800	29800	29800	0
238	20230717	170500	4786495400	29800	29800	29800	29800	0
239	20230717	170400	4786495400	29800	29800	29800	29800	0
240	20230717	170300	4786495400	29800	29800	29800	29800	0
241	20230717	170200	4786495400	29800	29800	29800	29800	0
242	20230717	170100	4786495400	29800	29800	29800	29800	2921
243	20230717	170000	4786495400	29800	29800	29800	29800	0
244	20230717	165900	4786495400	29800	29800	29800	29800	0
245	20230717	165800	4786495400	29800	29800	29800	29800	0
246	20230717	165700	4786495400	29800	29800	29800	29800	0
247	20230717	165600	4786495400	29800	29800	29800	29800	0
248	20230717	165500	4786495400	29800	29800	29800	29800	0
249	20230717	165400	4786495400	29800	29800	29800	29800	0
250	20230717	165300	4786495400	29800	29800	29800	29800	0
251	20230717	165200	4786495400	29800	29800	29800	29800	0
252	20230717	165100	4786495400	29800	29800	29800	29800	0
253	20230717	165000	4786495400	29800	29800	29800	29800	0
254	20230717	164900	4786495400	29800	29800	29800	29800	0
255	20230717	164800	4786495400	29800	29800	29800	29800	0
256	20230717	164700	4786495400	29800	29800	29800	29800	0
257	20230717	164600	4786495400	29800	29800	29800	29800	0
258	20230717	164500	4786495400	29800	29800	29800	29800	0
259	20230717	164400	4786495400	29800	29800	29800	29800	0
260	20230717	164300	4786495400	29800	29800	29800	29800	0
261	20230717	164200	4786495400	29800	29800	29800	29800	0
262	20230717	164100	4786495400	29800	29800	29800	29800	0
263	20230717	164000	4786495400	29800	29800	29800	29800	0
264	20230717	163900	4786495400	29800	29800	29800	29800	0
265	20230717	163800	4786495400	29800	29800	29800	29800	0
266	20230717	163700	4786495400	29800	29800	29800	29800	0
267	20230717	163600	4786495400	29800	29800	29800	29800	0
268	20230717	163500	4786495400	29800	29800	29800	29800	0
269	20230717	163400	4786495400	29800	29800	29800	29800	0
270	20230717	163300	4786495400	29800	29800	29800	29800	0
271	20230717	163200	4786495400	29800	29800	29800	29800	0
272	20230717	163100	4786495400	29800	29800	29800	29800	2921
273	20230717	163000	4786495400	29800	29800	29800	29800	0
274	20230717	162900	4786495400	29800	29800	29800	29800	0
275	20230717	162800	4786495400	29800	29800	29800	29800	0
276	20230717	162700	4786495400	29800	29800	29800	29800	0
277	20230717	162600	4786495400	29800	29800	29800	29800	0
278	20230717	162500	4786495400	29800	29800	29800	29800	0
279	20230717	162400	4786495400	29800	29800	29800	29800	0
280	20230717	162300	4786495400	29800	29800	29800	29800	0
281	20230717	162200	4786495400	29800	29800	29800	29800	0
282	20230717	162100	4786495400	29800	29800	29800	29800	0
283	20230717	162000	4786495400	29800	29800	29800	29800	0
284	20230717	161900	4786495400	29800	29800	29800	29800	0
285	20230717	161800	4786495400	29800	29800	29800	29800	0
286	20230717	161700	4786495400	29800	29800	29800	29800	0
287	20230717	161600	4786495400	29800	29800	29800	29800	0
288	20230717	161500	4786495400	29800	29800	29800	29800	0
289	20230717	161400	4786495400	29800	29800	29800	29800	0
290	20230717	161300	4786495400	29800	29800	29800	29800	0
291	20230717	161200	4786495400	29800	29800	29800	29800	0
292	20230717	161100	4786495400	29800	29800	29800	29800	0
293	20230717	161000	4786495400	29800	29800	29800	29800	0
294	20230717	160900	4786495400	29800	29800	29800	29800	0
295	20230717	160800	4786495400	29800	29800	29800	29800	0
296	20230717	160700	4786495400	29800	29800	29800	29800	0
297	20230717	160600	4786495400	29800	29800	29800	29800	0
298	20230717	160500	4786495400	29800	29800	29800	29800	0
299	20230717	160400	4786495400	29800	29800	29800	29800	0
300	20230717	160300	4786495400	29800	29800	29800	29800	0
301	20230717	160200	4786495400	29800	29800	29800	29800	0
302	20230717	160100	4786495400	29800	29800	29800	29800	2921
303	20230717	160000	4786495400	29800	29800	29800	29800	0
304	20230717	155900	4786495400	29800	29800	29800	29800	0
305	20230717	155800	4786495400	29800	29800	29800	29800	0
306	20230717	155700	4786495400	29800	29800	29800	29800	0
307	20230717	155600	4786495400	29800	29800	29800	29800	0
308	20230717	155500	4786495400	29800	29800	29800	29800	0
309	20230717	155400	4786495400	29800	29800	29800	29800	0
310	20230717	155300	4786495400	29800	29800	29800	29800	0
311	20230717	155200	4786495400	29800	29800	29800	29800	0
312	20230717	155100	4786495400	29800	29800	29800	29800	0
313	20230717	155000	4786495400	29800	29800	29800	29800	0
314	20230717	154900	4786495400	29800	29800	29800	29800	0
315	20230717	154800	4786495400	29800	29800	29800	29800	0
316	20230717	154700	4786495400	29800	29800	29800	29800	0
317	20230717	154600	4786495400	29800	29800	29800	29800	0
318	20230717	154500	4786495400	29800	29800	29800	29800	0
319	20230717	154400	4786495400	29800	29800	29800	29800	0
320	20230717	154300	4786495400	29800	29800	29800	29800	0
321	20230717	154200	4786495400	29800	29800	29800	29800	0
322	20230717	154100	4786495400	29800	29800	29800	29800	0
323	20230717	154000	4786495400	29800	29800	29800	29800	0
324	20230717	153900	4786495400	29800	29800	29800	29800	0
325	20230717	153800	4786495400	29800	29800	29800	29800	0
326	20230717	153700	4786495400	29800	29800	29800	29800	0
327	20230717	153600	4786495400	29800	29800	29800	29800	0
328	20230717	153500	4786495400	29800	29800	29800	29800	0
329	20230717	153400	4786495400	29800	29800	29800	29800	0
330	20230717	153300	4786495400	29800	29800	29800	29800	0
331	20230717	153200	4786495400	29800	29800	29800	29800	0
332	20230717	153100	4786495400	29800	29800	29800	29800	2921
333	20230717	153000	4786495400	29800	29800	29800	29800	2921
334	20230717	152900	4699449600	29850	29850	29850	29850	0
335	20230717	152800	4699449600	29850	29850	29850	29850	0
336	20230717	152700	4699449600	29850	29850	29850	29850	0
337	20230717	152600	4699449600	29850	29850	29850	29850	0
338	20230717	152500	4699449600	29850	29850	29850	29850	0
339	20230717	152400	4699449600	29850	29850	29850	29850	0
340	20230717	152300	4699449600	29850	29850	29850	29850	0
341	20230717	152200	4699449600	29850	29850	29850	29850	0
342	20230717	152100	4699449600	29850	29850	29850	29850	0
343	20230717	152000	4699449600	29850	29850	29850	29850	0
344	20230717	151900	4699449600	29850	29900	29900	29800	816
345	20230717	151800	4675072500	29850	29850	29850	29800	429
346	20230717	151700	4662267450	29800	29800	29800	29800	466
347	20230717	151600	4648380650	29800	29750	29800	29750	544
348	20230717	151500	4632177350	29750	29750	29800	29750	122
349	20230717	151400	4628542850	29800	29750	29800	29750	85
350	20230717	151300	4626010100	29800	29800	29800	29800	94
351	20230717	151200	4623208900	29800	29800	29800	29800	5
352	20230717	151100	4623059900	29800	29750	29800	29750	237
353	20230717	151000	4615999850	29750	29800	29800	29750	312
354	20230717	150900	4606715250	29800	29800	29850	29800	139
355	20230717	150800	4602573000	29800	29850	29850	29800	241
356	20230717	150700	4595388150	29850	29800	29850	29800	154
357	20230717	150600	4590797400	29800	29800	29800	29750	743
358	20230717	150500	4568684750	29800	29800	29850	29800	120
359	20230717	150400	4565108700	29800	29750	29800	29750	245
360	20230717	150300	4557807750	29750	29800	29800	29750	575
361	20230717	150200	4540672900	29850	29850	29850	29850	19
362	20230717	150100	4540105750	29850	29850	29850	29800	78
363	20230717	150000	4537778750	29850	29850	29900	29850	171
364	20230717	145900	4532674150	29850	29950	29950	29850	716
365	20230717	145800	4511267750	29950	30000	30000	29900	155
366	20230717	145700	4506626200	30000	30000	30000	29950	410
367	20230717	145600	4494341250	30000	29950	30000	29950	443
368	20230717	145500	4481073150	29950	29900	30000	29900	1480
369	20230717	145400	4436767750	29950	29900	29950	29850	92
370	20230717	145300	4434016500	29950	29850	29950	29850	556
371	20230717	145200	4417394750	29850	29900	29900	29850	454
372	20230717	145100	4403820450	29900	29950	29950	29900	129
373	20230717	145000	4399963100	29950	29850	29950	29850	2022
374	20230717	144900	4339524400	29850	29800	29850	29750	3156
375	20230717	144800	4245417950	29800	29800	29800	29750	53
376	20230717	144700	4243841100	29800	29800	29800	29800	169
377	20230717	144600	4238804900	29800	29750	29800	29750	24
378	20230717	144500	4238089750	29800	29750	29800	29750	103
379	20230717	144400	4235025400	29800	29750	29800	29750	8
380	20230717	144300	4234787150	29800	29800	29800	29750	9
381	20230717	144200	4234519200	29800	29750	29800	29750	315
382	20230717	144100	4225147850	29750	29750	29750	29700	709
383	20230717	144000	4204055150	29750	29750	29750	29750	130
384	20230717	143900	4200187650	29700	29750	29750	29700	91
385	20230717	143800	4197482400	29750	29750	29750	29750	42
386	20230717	143700	4196232900	29750	29700	29750	29700	80
387	20230717	143600	4193855400	29750	29750	29750	29700	32
388	20230717	143500	4192903500	29700	29750	29750	29700	23
389	20230717	143400	4192219350	29750	29750	29750	29750	51
390	20230717	143300	4190702100	29750	29700	29750	29700	47
391	20230717	143200	4189304150	29700	29700	29700	29700	18
392	20230717	143100	4188769550	29750	29750	29750	29750	6
393	20230717	143000	4188591050	29750	29750	29750	29750	321
394	20230717	142900	4179041300	29750	29750	29750	29750	81
395	20230717	142800	4176631550	29750	29750	29750	29700	23
396	20230717	142700	4175947350	29750	29750	29750	29750	51
397	20230717	142600	4174430100	29750	29750	29750	29750	11
398	20230717	142500	4174102850	29750	29700	29750	29700	21
399	20230717	142400	4173478400	29700	29750	29750	29700	46
400	20230717	142300	4172111650	29750	29700	29750	29700	23
401	20230717	142200	4171427450	29750	29750	29750	29750	11
402	20230717	142100	4171100200	29750	29750	29750	29750	303
403	20230717	142000	4162085950	29750	29750	29750	29750	165
404	20230717	141900	4157177200	29800	29800	29800	29800	225
405	20230717	141800	4150472200	29800	29800	29800	29750	27
406	20230717	141700	4149667650	29800	29750	29800	29700	226
407	20230717	141600	4142933900	29800	29750	29800	29750	391
408	20230717	141500	4131301550	29700	29650	29700	29650	1093
409	20230717	141400	4098844350	29650	29650	29650	29650	253
410	20230717	141300	4091342900	29650	29650	29650	29650	90
411	20230717	141200	4088674400	29650	29650	29650	29650	52
412	20230717	141100	4087132600	29650	29650	29650	29650	22
413	20230717	141000	4086480300	29650	29650	29650	29650	11
414	20230717	140900	4086154150	29650	29650	29650	29650	365
415	20230717	140800	4075331900	29650	29650	29650	29650	33
416	20230717	140700	4074353450	29650	29650	29650	29650	18
417	20230717	140600	4073819750	29650	29650	29650	29650	220
418	20230717	140500	4067296750	29650	29650	29650	29650	111
419	20230717	140400	4064005600	29650	29650	29700	29650	103
420	20230717	140300	4060951600	29650	29650	29700	29650	44
421	20230717	140200	4059646400	29650	29700	29700	29650	10
422	20230717	140100	4059349450	29700	29650	29700	29650	220
423	20230717	140000	4052821450	29650	29650	29650	29650	0
424	20230717	135900	4052821450	29650	29650	29650	29650	45
425	20230717	135800	4051487200	29650	29650	29650	29650	81
426	20230717	135700	4049085550	29650	29650	29650	29650	62
427	20230717	135600	4047247250	29650	29650	29650	29650	10
428	20230717	135500	4046950750	29650	29700	29700	29650	101
429	20230717	135400	4043956050	29700	29700	29700	29700	26
430	20230717	135300	4043183850	29700	29650	29700	29650	44
431	20230717	135200	4041877200	29700	29700	29700	29650	20
432	20230717	135100	4041284000	29650	29700	29700	29650	11
433	20230717	135000	4040957800	29650	29650	29650	29650	648
434	20230717	134900	4021744600	29700	29650	29700	29650	102
435	20230717	134800	4018720250	29650	29650	29650	29650	220
436	20230717	134700	4012197250	29650	29700	29700	29650	3
437	20230717	134600	4012108200	29700	29650	29700	29650	78
438	20230717	134500	4009794600	29700	29700	29700	29700	0
439	20230717	134400	4009794600	29700	29650	29700	29650	111
440	20230717	134300	4006503200	29700	29700	29700	29700	12
441	20230717	134200	4006146800	29650	29650	29650	29650	110
442	20230717	134100	4002885300	29650	29650	29650	29650	256
443	20230717	134000	3995294900	29650	29700	29700	29650	743
444	20230717	133900	3973262800	29650	29650	29650	29600	211
445	20230717	133800	3967006750	29650	29600	29650	29600	108
446	20230717	133700	3963809400	29600	29650	29650	29600	24
447	20230717	133600	3963098450	29650	29650	29650	29600	81
448	20230717	133500	3960697300	29650	29650	29650	29650	2
449	20230717	133400	3960638000	29600	29650	29650	29600	28
450	20230717	133300	3959809000	29650	29600	29650	29600	11
451	20230717	133200	3959482900	29650	29650	29650	29650	53
452	20230717	133100	3957911450	29650	29600	29650	29600	91
453	20230717	133000	3955213350	29650	29650	29650	29650	161
454	20230717	132900	3950439700	29700	29700	29700	29650	62
455	20230717	132800	3948600100	29650	29650	29700	29650	161
456	20230717	132700	3943826350	29700	29600	29700	29600	504
457	20230717	132600	3928882800	29600	29600	29650	29600	37
458	20230717	132500	3927786050	29600	29600	29600	29600	200
459	20230717	132400	3921866050	29600	29600	29650	29600	9
460	20230717	132300	3921599550	29600	29600	29650	29600	7
461	20230717	132200	3921392250	29600	29650	29650	29600	14
462	20230717	132100	3920977800	29650	29650	29650	29600	394
463	20230717	132000	3909302850	29650	29650	29650	29600	42
464	20230717	131900	3908057600	29600	29600	29600	29600	50
465	20230717	131800	3906577600	29600	29650	29650	29600	23
466	20230717	131700	3905896150	29650	29600	29650	29600	103
467	20230717	131600	3902847200	29600	29650	29700	29600	520
468	20230717	131500	3887427550	29650	29650	29700	29650	124
469	20230717	131400	3883750900	29650	29650	29650	29650	113
470	20230717	131300	3880400450	29650	29650	29650	29650	0
471	20230717	131200	3880400450	29650	29750	29750	29650	79
472	20230717	131100	3878054200	29700	29700	29700	29700	116
473	20230717	131000	3874609000	29700	29700	29700	29700	105
474	20230717	130900	3871490500	29700	29700	29700	29700	50
475	20230717	130800	3870005500	29700	29700	29700	29650	427
476	20230717	130700	3857337450	29700	29650	29700	29650	80
477	20230717	130600	3854961550	29650	29700	29700	29650	17
478	20230717	130500	3854456700	29700	29700	29700	29700	100
479	20230717	130400	3851486700	29700	29650	29700	29650	75
480	20230717	130300	3849261950	29650	29650	29650	29650	36
481	20230717	130200	3848194550	29650	29700	29700	29650	181
482	20230717	130100	3842827850	29700	29700	29700	29700	37
483	20230717	130000	3841728950	29650	29650	29650	29650	311
484	20230717	125900	3832507800	29650	29600	29650	29600	51
485	20230717	125800	3830995900	29650	29650	29650	29650	5
486	20230717	125700	3830847650	29650	29650	29650	29650	36
487	20230717	125600	3829780250	29650	29650	29650	29650	2
488	20230717	125500	3829720950	29650	29650	29650	29600	133
489	20230717	125400	3825780000	29650	29650	29650	29650	16
490	20230717	125300	3825305600	29650	29650	29650	29650	20
491	20230717	125200	3824712600	29650	29650	29650	29650	113
492	20230717	125100	3821362150	29650	29700	29700	29650	187
493	20230717	125000	3815817150	29700	29700	29700	29700	9
494	20230717	124900	3815549850	29700	29700	29700	29700	2
495	20230717	124800	3815490450	29700	29700	29700	29700	6
496	20230717	124700	3815312250	29700	29700	29700	29650	11
497	20230717	124600	3814985600	29700	29700	29700	29700	7
498	20230717	124500	3814777700	29700	29700	29700	29700	44
499	20230717	124400	3813470900	29700	29700	29700	29650	71
500	20230717	124300	3811362250	29700	29700	29700	29700	57
501	20230717	124200	3809669350	29700	29700	29700	29700	1
502	20230717	124100	3809639650	29700	29700	29700	29700	0
503	20230717	124000	3809639650	29700	29700	29750	29700	54
504	20230717	123900	3808034050	29600	29600	29600	29600	44
505	20230717	123800	3806731650	29600	29700	29700	29600	74
506	20230717	123700	3804537750	29750	29750	29750	29750	1
507	20230717	123600	3804508000	29750	29750	29750	29750	310
508	20230717	123500	3795285500	29800	29800	29800	29800	41
509	20230717	123400	3794063700	29800	29750	29800	29750	9
510	20230717	123300	3793795650	29800	29800	29800	29750	182
511	20230717	123200	3788373050	29800	29700	29800	29700	532
512	20230717	123100	3772561050	29700	29700	29700	29700	139
513	20230717	123000	3768432750	29700	29600	29700	29600	3265
514	20230717	122900	3671639050	29600	29600	29600	29550	399
515	20230717	122800	3659843650	29550	29600	29600	29550	124
516	20230717	122700	3656178450	29600	29600	29600	29600	15
517	20230717	122600	3655734450	29600	29550	29600	29550	2
518	20230717	122500	3655675300	29600	29550	29600	29550	5
519	20230717	122400	3655527500	29550	29550	29550	29550	75
520	20230717	122300	3653311250	29550	29550	29550	29550	28
521	20230717	122200	3652483850	29650	29600	29650	29600	43
522	20230717	122100	3651210900	29600	29550	29600	29550	3
523	20230717	122000	3651122150	29550	29600	29600	29550	38
524	20230717	121900	3649999050	29550	29550	29550	29550	5
525	20230717	121800	3649851300	29550	29550	29550	29550	275
526	20230717	121700	3641725050	29550	29650	29650	29550	27
527	20230717	121600	3640925100	29650	29650	29650	29550	316
528	20230717	121500	3631583600	29650	29600	29650	29600	28
529	20230717	121400	3630754700	29650	29650	29650	29550	479
530	20230717	121300	3616568550	29650	29600	29650	29550	590
531	20230717	121200	3599117300	29550	29650	29650	29550	1146
532	20230717	121100	3565214650	29650	29700	29700	29650	440
533	20230717	121000	3552168450	29650	29650	29650	29650	30
534	20230717	120900	3551278950	29650	29650	29650	29650	23
535	20230717	120800	3550597000	29700	29650	29700	29650	97
536	20230717	120700	3547718250	29700	29700	29700	29700	8
537	20230717	120600	3547480650	29700	29700	29700	29700	10
538	20230717	120500	3547183650	29700	29700	29700	29700	11
539	20230717	120400	3546856950	29650	29700	29700	29650	111
540	20230717	120300	3543565250	29700	29700	29700	29700	10
541	20230717	120200	3543268250	29700	29700	29700	29700	60
542	20230717	120100	3541486250	29700	29700	29700	29700	27
543	20230717	120000	3540684350	29700	29700	29750	29700	36
544	20230717	115900	3539615100	29650	29700	29700	29650	320
545	20230717	115800	3530114000	29700	29700	29700	29700	302
546	20230717	115700	3521144600	29700	29700	29700	29700	250
547	20230717	115600	3513719600	29750	29750	29750	29750	31
548	20230717	115500	3512797350	29750	29750	29750	29750	17
549	20230717	115400	3512291600	29750	29700	29750	29700	353
550	20230717	115300	3501807450	29700	29700	29700	29650	144
551	20230717	115200	3497531950	29700	29700	29700	29700	2
552	20230717	115100	3497472550	29700	29700	29700	29700	2
553	20230717	115000	3497413150	29700	29700	29700	29700	15
554	20230717	114900	3496967650	29700	29700	29700	29700	106
555	20230717	114800	3493819450	29700	29750	29750	29700	103
556	20230717	114700	3490756100	29650	29700	29750	29650	850
557	20230717	114600	3465489150	29700	29700	29700	29700	63
558	20230717	114500	3463618050	29650	29650	29650	29650	105
559	20230717	114400	3460504800	29650	29700	29700	29650	143
560	20230717	114300	3456264700	29700	29700	29700	29650	295
561	20230717	114200	3447508200	29700	29650	29700	29650	328
562	20230717	114100	3437782950	29650	29600	29650	29600	243
563	20230717	114000	3430590100	29600	29550	29600	29550	136
564	20230717	113900	3426566050	29600	29600	29600	29600	41
565	20230717	113800	3425352450	29600	29550	29600	29550	110
566	20230717	113700	3422099250	29550	29600	29600	29550	7
567	20230717	113600	3421892350	29550	29600	29600	29550	29
568	20230717	113500	3421034000	29600	29600	29600	29600	76
569	20230717	113400	3418784400	29600	29600	29600	29600	125
570	20230717	113300	3415084400	29600	29600	29600	29600	90
571	20230717	113200	3412420400	29600	29600	29600	29600	90
572	20230717	113100	3409756400	29600	29600	29600	29550	712
573	20230717	113000	3388704250	29600	29600	29600	29600	8
574	20230717	112900	3388467450	29650	29650	29650	29650	12
575	20230717	112800	3388111650	29650	29650	29650	29650	15
576	20230717	112700	3387666900	29600	29650	29650	29600	7
577	20230717	112600	3387459400	29600	29600	29650	29600	109
578	20230717	112500	3384232850	29600	29650	29650	29600	246
579	20230717	112400	3376950700	29650	29650	29650	29650	5
580	20230717	112300	3376802450	29650	29650	29650	29650	131
581	20230717	112200	3372918300	29650	29650	29650	29650	457
582	20230717	112100	3359368250	29600	29550	29600	29550	474
583	20230717	112000	3345359150	29550	29650	29650	29550	122
584	20230717	111900	3341748600	29550	29600	29600	29550	338
585	20230717	111800	3331758200	29600	29600	29600	29600	27
586	20230717	111700	3330959000	29650	29600	29650	29600	54
587	20230717	111600	3329360400	29600	29600	29600	29600	110
588	20230717	111500	3326104400	29600	29600	29650	29600	170
589	20230717	111400	3321068950	29600	29650	29650	29600	132
590	20230717	111300	3317161400	29650	29600	29650	29550	14
591	20230717	111200	3316746850	29650	29650	29650	29650	5
592	20230717	111100	3316598600	29550	29600	29600	29550	245
593	20230717	111000	3309349700	29600	29600	29600	29600	12
594	20230717	110900	3308994500	29600	29550	29600	29550	1025
595	20230717	110800	3278690150	29550	29550	29550	29550	18
596	20230717	110700	3278158250	29550	29600	29600	29550	35
597	20230717	110600	3277123950	29600	29600	29650	29600	128
598	20230717	110500	3273335050	29600	29600	29650	29600	343
599	20230717	110400	3263182200	29600	29650	29650	29600	50
600	20230717	110300	3261700800	29650	29600	29650	29600	57
601	20230717	110200	3260010900	29600	29600	29600	29600	3
602	20230717	110100	3259922100	29600	29600	29600	29600	14
603	20230717	110000	3259507700	29650	29600	29650	29550	47
604	20230717	105900	3258116800	29600	29650	29650	29600	81
605	20230717	105800	3255715250	29650	29650	29650	29550	123
606	20230717	105700	3252075700	29650	29700	29700	29550	137
607	20230717	105600	3248022650	29700	29700	29700	29700	13
608	20230717	105500	3247636550	29600	29650	29700	29600	165
609	20230717	105400	3242749050	29650	29650	29700	29600	113
610	20230717	105300	3239401600	29650	29650	29650	29600	45
611	20230717	105200	3238067450	29650	29650	29700	29650	723
612	20230717	105100	3216630450	29700	29700	29700	29650	14
613	20230717	105000	3216215150	29700	29700	29700	29700	1
614	20230717	104900	3216185450	29700	29700	29700	29700	42
615	20230717	104800	3214938050	29650	29650	29700	29650	840
616	20230717	104700	3190031900	29700	29700	29700	29650	66
617	20230717	104600	3188074200	29650	29650	29700	29650	214
618	20230717	104500	3181728600	29650	29750	29800	29650	515
619	20230717	104400	3166427450	29750	29750	29750	29750	23
620	20230717	104300	3165743200	29750	29750	29800	29750	113
621	20230717	104200	3162381400	29750	29750	29800	29750	127
622	20230717	104100	3158603000	29750	29800	29800	29750	13
623	20230717	104000	3158215750	29800	29800	29800	29700	148
624	20230717	103900	3153810600	29800	29800	29800	29750	555
625	20230717	103800	3137272050	29800	29750	29800	29750	347
626	20230717	103700	3126946350	29750	29700	29750	29700	483
627	20230717	103600	3112597500	29650	29650	29650	29650	174
628	20230717	103500	3107438400	29550	29550	29650	29550	351
629	20230717	103400	3097036250	29550	29550	29550	29550	43
630	20230717	103300	3095765600	29550	29700	29700	29550	146
631	20230717	103200	3091438150	29600	29700	29700	29550	77
632	20230717	103100	3089162300	29500	29650	29700	29500	932
633	20230717	103000	3061574700	29650	29650	29650	29650	103
634	20230717	102900	3058520750	29650	29650	29650	29600	228
635	20230717	102800	3051761300	29650	29550	29650	29550	820
636	20230717	102700	3027487900	29500	29550	29550	29500	18
637	20230717	102600	3026956300	29550	29550	29550	29550	2
638	20230717	102500	3026897200	29550	29550	29550	29550	59
639	20230717	102400	3025153750	29550	29550	29550	29550	191
640	20230717	102300	3019509700	29550	29550	29550	29550	340
641	20230717	102200	3009462700	29550	29550	29550	29500	221
642	20230717	102100	3002937100	29550	29600	29600	29550	217
643	20230717	102000	2996524300	29600	29650	29650	29600	168
644	20230717	101900	2991548750	29650	29650	29650	29600	217
645	20230717	101800	2985114950	29650	29600	29650	29600	376
646	20230717	101700	2973985300	29550	29500	29550	29500	483
647	20230717	101600	2959736550	29500	29450	29500	29450	34
648	20230717	101500	2958734600	29450	29450	29450	29400	806
649	20230717	101400	2935033450	29500	29450	29500	29450	76
650	20230717	101300	2932794900	29450	29500	29500	29450	170
651	20230717	101200	2927787950	29500	29500	29500	29500	5
652	20230717	101100	2927640450	29400	29450	29500	29400	70
653	20230717	101000	2925579300	29450	29400	29450	29400	740
654	20230717	100900	2903822800	29400	29550	29600	29400	553
655	20230717	100800	2887521550	29400	29400	29400	29400	207
656	20230717	100700	2881435750	29400	29400	29450	29400	475
657	20230717	100600	2867465400	29400	29450	29450	29400	172
658	20230717	100500	2862400800	29450	29550	29600	29450	162
659	20230717	100400	2857614550	29550	29500	29550	29400	143
660	20230717	100300	2853396450	29500	29450	29500	29400	489
661	20230717	100200	2838982400	29450	29500	29550	29450	329
662	20230717	100100	2829280850	29500	29450	29550	29450	1465
663	20230717	100000	2786063550	29450	29450	29500	29450	357
664	20230717	095900	2775549600	29450	29400	29450	29400	205
665	20230717	095800	2769520350	29400	29450	29450	29400	271
666	20230717	095700	2761550350	29400	29450	29500	29400	243
667	20230717	095600	2754395900	29400	29350	29450	29350	113
668	20230717	095500	2751073050	29400	29400	29400	29350	280
669	20230717	095400	2742841100	29400	29450	29500	29400	1629
670	20230717	095300	2694942400	29500	29450	29500	29450	37
671	20230717	095200	2693851500	29450	29450	29450	29450	154
672	20230717	095100	2689316200	29450	29350	29500	29350	685
673	20230717	095000	2669147400	29350	29400	29400	29350	276
674	20230717	094900	2661038100	29400	29400	29400	29350	1345
675	20230717	094800	2621533600	29350	29350	29400	29350	366
676	20230717	094700	2610790400	29350	29400	29450	29350	514
677	20230717	094600	2595681100	29400	29350	29400	29300	723
678	20230717	094500	2574467950	29300	29300	29400	29300	1084
679	20230717	094400	2542666500	29350	29300	29350	29300	998
680	20230717	094300	2513410700	29250	29450	29450	29250	8867
681	20230717	094200	2253199450	29450	29600	29600	29450	1835
682	20230717	094100	2199040250	29600	29600	29600	29550	149
683	20230717	094000	2194635700	29600	29650	29650	29550	1375
684	20230717	093900	2153956050	29650	29650	29650	29600	172
685	20230717	093800	2148856650	29650	29600	29700	29550	426
686	20230717	093700	2136243800	29600	29550	29600	29500	831
687	20230717	093600	2111692700	29550	29550	29550	29500	1108
688	20230717	093500	2078981800	29550	29500	29550	29500	404
689	20230717	093400	2067059650	29500	29550	29600	29500	1086
690	20230717	093300	2034984050	29550	29600	29600	29550	921
691	20230717	093200	2007755300	29600	29650	29650	29600	858
692	20230717	093100	1982353400	29650	29750	29750	29600	721
693	20230717	093000	1960975450	29700	29750	29750	29700	954
694	20230717	092900	1932627850	29700	29650	29900	29650	1313
695	20230717	092800	1893673800	29750	29850	30000	29650	3098
696	20230717	092700	1801322400	29950	29800	29950	29800	520
697	20230717	092600	1785768300	29950	29900	30000	29800	1480
698	20230717	092500	1741479900	29850	29700	29900	29600	1280
699	20230717	092400	1703371300	29600	29750	29750	29500	4085
700	20230717	092300	1582668200	29750	29800	29800	29750	409
701	20230717	092200	1570497350	29800	29850	29850	29750	514
702	20230717	092100	1555177900	29800	29700	29900	29650	636
703	20230717	092000	1536240950	29550	29650	29700	29550	1655
704	20230717	091900	1487213800	29650	29500	29700	29400	3681
705	20230717	091800	1378481100	29500	29650	29700	29250	10794
706	20230717	091700	1060702350	29600	29800	29800	29600	1463
707	20230717	091600	1017345200	29800	29700	29800	29600	3469
708	20230717	091500	914351650	29650	29650	29800	29600	2581
709	20230717	091400	837782550	29650	29800	29800	29600	1741
710	20230717	091300	786120150	29800	29900	29900	29700	1959
711	20230717	091200	727791550	29950	30000	30000	29900	1250
712	20230717	091100	690362500	29950	30000	30100	29950	1045
713	20230717	091000	659012550	30000	29950	30100	29950	810
714	20230717	090900	634714200	30000	30100	30100	30000	73
715	20230717	090800	632523400	30100	29800	30100	29800	1270
716	20230717	090700	594541950	29800	29850	29850	29750	2134
717	20230717	090600	530955900	29800	29800	29950	29800	755
718	20230717	090500	508409200	29800	30000	30000	29700	1737
719	20230717	090400	456681450	29700	30000	30050	29700	2220
720	20230717	090300	390497900	30000	30250	30250	30000	3065
721	20230717	090200	298313000	30250	30300	30400	30250	4366
722	20230717	090100	166176350	30300	30450	30500	30300	1534
723	20230717	090000	119522050	30500	30300	30500	30300	3935