KissMeData/214320/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	201800	964942350	41350	41350	41350	41350	124
3	20230717	201700	964942350	41350	41350	41350	41350	0
4	20230717	201600	964942350	41350	41350	41350	41350	0
5	20230717	201500	964942350	41350	41350	41350	41350	0
6	20230717	201400	964942350	41350	41350	41350	41350	0
7	20230717	201300	964942350	41350	41350	41350	41350	0
8	20230717	201200	964942350	41350	41350	41350	41350	0
9	20230717	201100	964942350	41350	41350	41350	41350	0
10	20230717	201000	964942350	41350	41350	41350	41350	0
11	20230717	200900	964942350	41350	41350	41350	41350	0
12	20230717	200800	964942350	41350	41350	41350	41350	0
13	20230717	200700	964942350	41350	41350	41350	41350	0
14	20230717	200600	964942350	41350	41350	41350	41350	0
15	20230717	200500	964942350	41350	41350	41350	41350	0
16	20230717	200400	964942350	41350	41350	41350	41350	0
17	20230717	200300	964942350	41350	41350	41350	41350	0
18	20230717	200200	964942350	41350	41350	41350	41350	0
19	20230717	200100	964942350	41350	41350	41350	41350	0
20	20230717	200000	964942350	41350	41350	41350	41350	0
21	20230717	195900	964942350	41350	41350	41350	41350	0
22	20230717	195800	964942350	41350	41350	41350	41350	0
23	20230717	195700	964942350	41350	41350	41350	41350	0
24	20230717	195600	964942350	41350	41350	41350	41350	0
25	20230717	195500	964942350	41350	41350	41350	41350	0
26	20230717	195400	964942350	41350	41350	41350	41350	0
27	20230717	195300	964942350	41350	41350	41350	41350	0
28	20230717	195200	964942350	41350	41350	41350	41350	0
29	20230717	195100	964942350	41350	41350	41350	41350	0
30	20230717	195000	964942350	41350	41350	41350	41350	0
31	20230717	194900	964942350	41350	41350	41350	41350	0
32	20230717	194800	964942350	41350	41350	41350	41350	124
33	20230717	194700	964942350	41350	41350	41350	41350	0
34	20230717	194600	964942350	41350	41350	41350	41350	0
35	20230717	194500	964942350	41350	41350	41350	41350	0
36	20230717	194400	964942350	41350	41350	41350	41350	0
37	20230717	194300	964942350	41350	41350	41350	41350	0
38	20230717	194200	964942350	41350	41350	41350	41350	0
39	20230717	194100	964942350	41350	41350	41350	41350	0
40	20230717	194000	964942350	41350	41350	41350	41350	0
41	20230717	193900	964942350	41350	41350	41350	41350	0
42	20230717	193800	964942350	41350	41350	41350	41350	0
43	20230717	193700	964942350	41350	41350	41350	41350	0
44	20230717	193600	964942350	41350	41350	41350	41350	0
45	20230717	193500	964942350	41350	41350	41350	41350	0
46	20230717	193400	964942350	41350	41350	41350	41350	0
47	20230717	193300	964942350	41350	41350	41350	41350	0
48	20230717	193200	964942350	41350	41350	41350	41350	0
49	20230717	193100	964942350	41350	41350	41350	41350	0
50	20230717	193000	964942350	41350	41350	41350	41350	0
51	20230717	192900	964942350	41350	41350	41350	41350	0
52	20230717	192800	964942350	41350	41350	41350	41350	0
53	20230717	192700	964942350	41350	41350	41350	41350	0
54	20230717	192600	964942350	41350	41350	41350	41350	0
55	20230717	192500	964942350	41350	41350	41350	41350	0
56	20230717	192400	964942350	41350	41350	41350	41350	0
57	20230717	192300	964942350	41350	41350	41350	41350	0
58	20230717	192200	964942350	41350	41350	41350	41350	0
59	20230717	192100	964942350	41350	41350	41350	41350	0
60	20230717	192000	964942350	41350	41350	41350	41350	0
61	20230717	191900	964942350	41350	41350	41350	41350	0
62	20230717	191800	964942350	41350	41350	41350	41350	124
63	20230717	191700	964942350	41350	41350	41350	41350	0
64	20230717	191600	964942350	41350	41350	41350	41350	0
65	20230717	191500	964942350	41350	41350	41350	41350	0
66	20230717	191400	964942350	41350	41350	41350	41350	0
67	20230717	191300	964942350	41350	41350	41350	41350	0
68	20230717	191200	964942350	41350	41350	41350	41350	0
69	20230717	191100	964942350	41350	41350	41350	41350	0
70	20230717	191000	964942350	41350	41350	41350	41350	0
71	20230717	190900	964942350	41350	41350	41350	41350	0
72	20230717	190800	964942350	41350	41350	41350	41350	0
73	20230717	190700	964942350	41350	41350	41350	41350	0
74	20230717	190600	964942350	41350	41350	41350	41350	0
75	20230717	190500	964942350	41350	41350	41350	41350	0
76	20230717	190400	964942350	41350	41350	41350	41350	0
77	20230717	190300	964942350	41350	41350	41350	41350	0
78	20230717	190200	964942350	41350	41350	41350	41350	0
79	20230717	190100	964942350	41350	41350	41350	41350	0
80	20230717	190000	964942350	41350	41350	41350	41350	0
81	20230717	185900	964942350	41350	41350	41350	41350	0
82	20230717	185800	964942350	41350	41350	41350	41350	0
83	20230717	185700	964942350	41350	41350	41350	41350	0
84	20230717	185600	964942350	41350	41350	41350	41350	0
85	20230717	185500	964942350	41350	41350	41350	41350	0
86	20230717	185400	964942350	41350	41350	41350	41350	0
87	20230717	185300	964942350	41350	41350	41350	41350	0
88	20230717	185200	964942350	41350	41350	41350	41350	0
89	20230717	185100	964942350	41350	41350	41350	41350	0
90	20230717	185000	964942350	41350	41350	41350	41350	0
91	20230717	184900	964942350	41350	41350	41350	41350	0
92	20230717	184800	964942350	41350	41350	41350	41350	124
93	20230717	184700	964942350	41350	41350	41350	41350	0
94	20230717	184600	964942350	41350	41350	41350	41350	0
95	20230717	184500	964942350	41350	41350	41350	41350	0
96	20230717	184400	964942350	41350	41350	41350	41350	0
97	20230717	184300	964942350	41350	41350	41350	41350	0
98	20230717	184200	964942350	41350	41350	41350	41350	0
99	20230717	184100	964942350	41350	41350	41350	41350	0
100	20230717	184000	964942350	41350	41350	41350	41350	0
101	20230717	183900	964942350	41350	41350	41350	41350	0
102	20230717	183800	964942350	41350	41350	41350	41350	0
103	20230717	183700	964942350	41350	41350	41350	41350	0
104	20230717	183600	964942350	41350	41350	41350	41350	0
105	20230717	183500	964942350	41350	41350	41350	41350	0
106	20230717	183400	964942350	41350	41350	41350	41350	0
107	20230717	183300	964942350	41350	41350	41350	41350	0
108	20230717	183200	964942350	41350	41350	41350	41350	0
109	20230717	183100	964942350	41350	41350	41350	41350	0
110	20230717	183000	964942350	41350	41350	41350	41350	0
111	20230717	182900	964942350	41350	41350	41350	41350	0
112	20230717	182800	964942350	41350	41350	41350	41350	0
113	20230717	182700	964942350	41350	41350	41350	41350	0
114	20230717	182600	964942350	41350	41350	41350	41350	0
115	20230717	182500	964942350	41350	41350	41350	41350	0
116	20230717	182400	964942350	41350	41350	41350	41350	0
117	20230717	182300	964942350	41350	41350	41350	41350	0
118	20230717	182200	964942350	41350	41350	41350	41350	0
119	20230717	182100	964942350	41350	41350	41350	41350	0
120	20230717	182000	964942350	41350	41350	41350	41350	0
121	20230717	181900	964942350	41350	41350	41350	41350	0
122	20230717	181800	964942350	41350	41350	41350	41350	124
123	20230717	181700	964942350	41350	41350	41350	41350	0
124	20230717	181600	964942350	41350	41350	41350	41350	0
125	20230717	181500	964942350	41350	41350	41350	41350	0
126	20230717	181400	964942350	41350	41350	41350	41350	0
127	20230717	181300	964942350	41350	41350	41350	41350	0
128	20230717	181200	964942350	41350	41350	41350	41350	0
129	20230717	181100	964942350	41350	41350	41350	41350	0
130	20230717	181000	964942350	41350	41350	41350	41350	0
131	20230717	180900	964942350	41350	41350	41350	41350	0
132	20230717	180800	964942350	41350	41350	41350	41350	0
133	20230717	180700	964942350	41350	41350	41350	41350	0
134	20230717	180600	964942350	41350	41350	41350	41350	0
135	20230717	180500	964942350	41350	41350	41350	41350	0
136	20230717	180400	964942350	41350	41350	41350	41350	0
137	20230717	180300	964942350	41350	41350	41350	41350	0
138	20230717	180200	964942350	41350	41350	41350	41350	0
139	20230717	180100	964942350	41350	41350	41350	41350	0
140	20230717	180000	964942350	41350	41350	41350	41350	0
141	20230717	175900	964942350	41350	41350	41350	41350	0
142	20230717	175800	964942350	41350	41350	41350	41350	0
143	20230717	175700	964942350	41350	41350	41350	41350	0
144	20230717	175600	964942350	41350	41350	41350	41350	0
145	20230717	175500	964942350	41350	41350	41350	41350	0
146	20230717	175400	964942350	41350	41350	41350	41350	0
147	20230717	175300	964942350	41350	41350	41350	41350	0
148	20230717	175200	964942350	41350	41350	41350	41350	0
149	20230717	175100	964942350	41350	41350	41350	41350	0
150	20230717	175000	964942350	41350	41350	41350	41350	0
151	20230717	174900	964942350	41350	41350	41350	41350	0
152	20230717	174800	964942350	41350	41350	41350	41350	124
153	20230717	174700	964942350	41350	41350	41350	41350	0
154	20230717	174600	964942350	41350	41350	41350	41350	0
155	20230717	174500	964942350	41350	41350	41350	41350	0
156	20230717	174400	964942350	41350	41350	41350	41350	0
157	20230717	174300	964942350	41350	41350	41350	41350	0
158	20230717	174200	964942350	41350	41350	41350	41350	0
159	20230717	174100	964942350	41350	41350	41350	41350	0
160	20230717	174000	964942350	41350	41350	41350	41350	0
161	20230717	173900	964942350	41350	41350	41350	41350	0
162	20230717	173800	964942350	41350	41350	41350	41350	0
163	20230717	173700	964942350	41350	41350	41350	41350	0
164	20230717	173600	964942350	41350	41350	41350	41350	0
165	20230717	173500	964942350	41350	41350	41350	41350	0
166	20230717	173400	964942350	41350	41350	41350	41350	0
167	20230717	173300	964942350	41350	41350	41350	41350	0
168	20230717	173200	964942350	41350	41350	41350	41350	0
169	20230717	173100	964942350	41350	41350	41350	41350	0
170	20230717	173000	964942350	41350	41350	41350	41350	0
171	20230717	172900	964942350	41350	41350	41350	41350	0
172	20230717	172800	964942350	41350	41350	41350	41350	0
173	20230717	172700	964942350	41350	41350	41350	41350	0
174	20230717	172600	964942350	41350	41350	41350	41350	0
175	20230717	172500	964942350	41350	41350	41350	41350	0
176	20230717	172400	964942350	41350	41350	41350	41350	0
177	20230717	172300	964942350	41350	41350	41350	41350	0
178	20230717	172200	964942350	41350	41350	41350	41350	0
179	20230717	172100	964942350	41350	41350	41350	41350	0
180	20230717	172000	964942350	41350	41350	41350	41350	0
181	20230717	171900	964942350	41350	41350	41350	41350	0
182	20230717	171800	964942350	41350	41350	41350	41350	124
183	20230717	171700	964942350	41350	41350	41350	41350	0
184	20230717	171600	964942350	41350	41350	41350	41350	0
185	20230717	171500	964942350	41350	41350	41350	41350	0
186	20230717	171400	964942350	41350	41350	41350	41350	0
187	20230717	171300	964942350	41350	41350	41350	41350	0
188	20230717	171200	964942350	41350	41350	41350	41350	0
189	20230717	171100	964942350	41350	41350	41350	41350	0
190	20230717	171000	964942350	41350	41350	41350	41350	0
191	20230717	170900	964942350	41350	41350	41350	41350	0
192	20230717	170800	964942350	41350	41350	41350	41350	0
193	20230717	170700	964942350	41350	41350	41350	41350	0
194	20230717	170600	964942350	41350	41350	41350	41350	0
195	20230717	170500	964942350	41350	41350	41350	41350	0
196	20230717	170400	964942350	41350	41350	41350	41350	0
197	20230717	170300	964942350	41350	41350	41350	41350	0
198	20230717	170200	964942350	41350	41350	41350	41350	0
199	20230717	170100	964942350	41350	41350	41350	41350	0
200	20230717	170000	964942350	41350	41350	41350	41350	0
201	20230717	165900	964942350	41350	41350	41350	41350	0
202	20230717	165800	964942350	41350	41350	41350	41350	0
203	20230717	165700	964942350	41350	41350	41350	41350	0
204	20230717	165600	964942350	41350	41350	41350	41350	0
205	20230717	165500	964942350	41350	41350	41350	41350	0
206	20230717	165400	964942350	41350	41350	41350	41350	0
207	20230717	165300	964942350	41350	41350	41350	41350	0
208	20230717	165200	964942350	41350	41350	41350	41350	0
209	20230717	165100	964942350	41350	41350	41350	41350	0
210	20230717	165000	964942350	41350	41350	41350	41350	0
211	20230717	164900	964942350	41350	41350	41350	41350	0
212	20230717	164800	964942350	41350	41350	41350	41350	124
213	20230717	164700	964942350	41350	41350	41350	41350	0
214	20230717	164600	964942350	41350	41350	41350	41350	0
215	20230717	164500	964942350	41350	41350	41350	41350	0
216	20230717	164400	964942350	41350	41350	41350	41350	0
217	20230717	164300	964942350	41350	41350	41350	41350	0
218	20230717	164200	964942350	41350	41350	41350	41350	0
219	20230717	164100	964942350	41350	41350	41350	41350	0
220	20230717	164000	964942350	41350	41350	41350	41350	0
221	20230717	163900	964942350	41350	41350	41350	41350	0
222	20230717	163800	964942350	41350	41350	41350	41350	0
223	20230717	163700	964942350	41350	41350	41350	41350	0
224	20230717	163600	964942350	41350	41350	41350	41350	0
225	20230717	163500	964942350	41350	41350	41350	41350	0
226	20230717	163400	964942350	41350	41350	41350	41350	0
227	20230717	163300	964942350	41350	41350	41350	41350	0
228	20230717	163200	964942350	41350	41350	41350	41350	0
229	20230717	163100	964942350	41350	41350	41350	41350	0
230	20230717	163000	964942350	41350	41350	41350	41350	0
231	20230717	162900	964942350	41350	41350	41350	41350	0
232	20230717	162800	964942350	41350	41350	41350	41350	0
233	20230717	162700	964942350	41350	41350	41350	41350	0
234	20230717	162600	964942350	41350	41350	41350	41350	0
235	20230717	162500	964942350	41350	41350	41350	41350	0
236	20230717	162400	964942350	41350	41350	41350	41350	0
237	20230717	162300	964942350	41350	41350	41350	41350	0
238	20230717	162200	964942350	41350	41350	41350	41350	0
239	20230717	162100	964942350	41350	41350	41350	41350	0
240	20230717	162000	964942350	41350	41350	41350	41350	0
241	20230717	161900	964942350	41350	41350	41350	41350	0
242	20230717	161800	964942350	41350	41350	41350	41350	124
243	20230717	161700	964942350	41350	41350	41350	41350	0
244	20230717	161600	964942350	41350	41350	41350	41350	0
245	20230717	161500	964942350	41350	41350	41350	41350	0
246	20230717	161400	964942350	41350	41350	41350	41350	0
247	20230717	161300	964942350	41350	41350	41350	41350	0
248	20230717	161200	964942350	41350	41350	41350	41350	0
249	20230717	161100	964942350	41350	41350	41350	41350	0
250	20230717	161000	964942350	41350	41350	41350	41350	0
251	20230717	160900	964942350	41350	41350	41350	41350	0
252	20230717	160800	964942350	41350	41350	41350	41350	0
253	20230717	160700	964942350	41350	41350	41350	41350	0
254	20230717	160600	964942350	41350	41350	41350	41350	0
255	20230717	160500	964942350	41350	41350	41350	41350	0
256	20230717	160400	964942350	41350	41350	41350	41350	0
257	20230717	160300	964942350	41350	41350	41350	41350	0
258	20230717	160200	964942350	41350	41350	41350	41350	0
259	20230717	160100	964942350	41350	41350	41350	41350	0
260	20230717	160000	964942350	41350	41350	41350	41350	0
261	20230717	155900	964942350	41350	41350	41350	41350	0
262	20230717	155800	964942350	41350	41350	41350	41350	0
263	20230717	155700	964942350	41350	41350	41350	41350	0
264	20230717	155600	964942350	41350	41350	41350	41350	0
265	20230717	155500	964942350	41350	41350	41350	41350	0
266	20230717	155400	964942350	41350	41350	41350	41350	0
267	20230717	155300	964942350	41350	41350	41350	41350	0
268	20230717	155200	964942350	41350	41350	41350	41350	0
269	20230717	155100	964942350	41350	41350	41350	41350	0
270	20230717	155000	964942350	41350	41350	41350	41350	0
271	20230717	154900	964942350	41350	41350	41350	41350	0
272	20230717	154800	964942350	41350	41350	41350	41350	124
273	20230717	154700	964942350	41350	41350	41350	41350	0
274	20230717	154600	964942350	41350	41350	41350	41350	0
275	20230717	154500	964942350	41350	41350	41350	41350	0
276	20230717	154400	964942350	41350	41350	41350	41350	0
277	20230717	154300	964942350	41350	41350	41350	41350	0
278	20230717	154200	964942350	41350	41350	41350	41350	0
279	20230717	154100	964942350	41350	41350	41350	41350	0
280	20230717	154000	964942350	41350	41350	41350	41350	0
281	20230717	153900	964942350	41350	41350	41350	41350	0
282	20230717	153800	964942350	41350	41350	41350	41350	0
283	20230717	153700	964942350	41350	41350	41350	41350	0
284	20230717	153600	964942350	41350	41350	41350	41350	0
285	20230717	153500	964942350	41350	41350	41350	41350	0
286	20230717	153400	964942350	41350	41350	41350	41350	0
287	20230717	153300	964942350	41350	41350	41350	41350	0
288	20230717	153200	964942350	41350	41350	41350	41350	0
289	20230717	153100	964942350	41350	41350	41350	41350	0
290	20230717	153000	964942350	41350	41350	41350	41350	124
291	20230717	152900	959814950	40950	40950	40950	40950	0
292	20230717	152800	959814950	40950	40950	40950	40950	0
293	20230717	152700	959814950	40950	40950	40950	40950	0
294	20230717	152600	959814950	40950	40950	40950	40950	0
295	20230717	152500	959814950	40950	40950	40950	40950	0
296	20230717	152400	959814950	40950	40950	40950	40950	0
297	20230717	152300	959814950	40950	40950	40950	40950	0
298	20230717	152200	959814950	40950	40950	40950	40950	0
299	20230717	152100	959814950	40950	40950	40950	40950	0
300	20230717	152000	959814950	40950	40950	40950	40950	0
301	20230717	151900	959814950	40950	41000	41250	40950	4
302	20230717	151800	959650750	41350	41350	41350	41150	34
303	20230717	151700	958249450	41350	41300	41350	41100	761
304	20230717	151600	926851850	41100	41400	41400	41050	215
305	20230717	151500	917992150	41400	41400	41400	41350	151
306	20230717	151400	911744200	41400	41350	41400	41150	195
307	20230717	151300	903687300	41250	41100	41350	41100	149
308	20230717	151200	897547700	41100	41250	41250	41050	65
309	20230717	151100	894872050	41250	41150	41300	41100	111
310	20230717	151000	890302950	41150	41150	41300	41150	73
311	20230717	150900	887290550	41300	41200	41300	41150	61
312	20230717	150800	884779450	41200	41400	41400	41200	50
313	20230717	150700	882716750	41400	41200	41400	41150	104
314	20230717	150600	878426550	41150	41200	41200	41150	41
315	20230717	150500	876737600	41200	41400	41450	41150	111
316	20230717	150400	872147100	41400	41150	41400	41150	190
317	20230717	150300	864291600	41100	41200	41300	41100	37
318	20230717	150200	862765450	41200	41400	41400	41150	91
319	20230717	150100	859006750	41400	41400	41400	41350	52
320	20230717	150000	856854150	41400	41300	41400	41300	323
321	20230717	145900	843496950	41250	41300	41350	41200	163
322	20230717	145800	836766800	41300	41300	41350	41300	195
323	20230717	145700	828709700	41300	41250	41350	41150	222
324	20230717	145600	819549500	41300	41200	41300	41200	226
325	20230717	145500	810224450	41200	41250	41300	41200	194
326	20230717	145400	802222400	41200	41250	41300	41200	196
327	20230717	145300	794134200	41300	41250	41300	41200	229
328	20230717	145200	784681400	41250	41250	41300	41200	193
329	20230717	145100	776723150	41300	41250	41300	41200	165
330	20230717	145000	769917200	41300	41200	41300	41200	222
331	20230717	144900	760760350	41300	41200	41300	41150	178
332	20230717	144800	753418800	41300	41200	41300	41150	233
333	20230717	144700	743814600	41200	41250	41250	41150	137
334	20230717	144600	738165950	41250	41150	41250	41150	218
335	20230717	144500	729182850	41150	41100	41150	41100	168
336	20230717	144400	722274750	41150	41050	41150	41000	134
337	20230717	144300	716768500	41100	41050	41100	41000	159
338	20230717	144200	710237800	41050	41050	41100	40950	89
339	20230717	144100	706585650	41050	41000	41050	40950	48
340	20230717	144000	704616500	41050	40900	41050	40900	63
341	20230717	143900	702034900	40950	41000	41000	40950	76
342	20230717	143800	698919700	41000	40950	41000	40900	105
343	20230717	143700	694621950	40950	40900	40950	40800	66
344	20230717	143600	691924150	40900	40900	40900	40850	52
345	20230717	143500	689797550	40900	40850	40900	40800	125
346	20230717	143400	684693400	40850	40850	40850	40800	69
347	20230717	143300	681876350	40850	40850	40850	40800	47
348	20230717	143200	679956500	40850	40850	40850	40700	70
349	20230717	143100	677100050	40800	40800	40850	40750	65
350	20230717	143000	674447850	40850	40950	40950	40750	61
351	20230717	142900	671955200	40900	40700	40900	40650	59
352	20230717	142800	669550650	40700	40750	40850	40700	65
353	20230717	142700	666900350	40750	40750	40750	40750	29
354	20230717	142600	665718600	40750	40700	40750	40700	12
355	20230717	142500	665230050	40700	40800	40800	40650	56
356	20230717	142400	662948800	40800	40750	40800	40700	27
357	20230717	142300	661847700	40750	40750	40750	40700	32
358	20230717	142200	660544450	40750	40750	40750	40700	48
359	20230717	142100	658588600	40800	40750	40800	40700	29
360	20230717	142000	657406350	40750	40650	40750	40650	43
361	20230717	141900	655656450	40700	40700	40700	40700	26
362	20230717	141800	654598250	40700	40750	40800	40700	38
363	20230717	141700	653050400	40750	40750	40750	40650	43
364	20230717	141600	651300650	40750	40650	40750	40600	26
365	20230717	141500	650243100	40650	40800	40800	40650	32
366	20230717	141400	648941000	40800	40750	40800	40650	54
367	20230717	141300	646742150	40800	40750	40800	40700	47
368	20230717	141200	644826600	40750	40750	40750	40650	7
369	20230717	141100	644541600	40750	40800	40800	40750	72
370	20230717	141000	641606350	40800	40800	40800	40700	33
371	20230717	140900	640260400	40800	40700	40800	40650	49
372	20230717	140800	638264800	40650	40700	40750	40650	53
373	20230717	140700	636107000	40750	40750	40800	40750	25
374	20230717	140600	635087950	40750	40700	40750	40650	39
375	20230717	140500	633501450	40700	40750	40800	40700	33
376	20230717	140400	632156800	40800	40800	40800	40800	21
377	20230717	140300	631300000	40700	40700	40750	40650	61
378	20230717	140200	628817850	40700	40700	40750	40700	39
379	20230717	140100	627229500	40750	40800	40800	40700	32
380	20230717	140000	625924350	40850	40800	40850	40750	55
381	20230717	135900	623681250	40800	40800	40800	40800	20
382	20230717	135800	622865250	40800	40850	40900	40750	46
383	20230717	135700	620988150	40900	40800	40900	40750	36
384	20230717	135600	619519900	40800	40700	40800	40700	26
385	20230717	135500	618460000	40750	40750	40750	40700	36
386	20230717	135400	616993400	40800	40700	40800	40700	55
387	20230717	135300	614751150	40700	40750	40750	40700	6
388	20230717	135200	614506750	40750	40650	40750	40650	58
389	20230717	135100	612145100	40650	40800	40800	40650	67
390	20230717	135000	609414900	40800	40800	40800	40750	17
391	20230717	134900	608721600	40800	40800	40800	40700	53
392	20230717	134800	606561550	40750	40900	40900	40750	32
393	20230717	134700	605256300	40800	40750	40900	40750	30
394	20230717	134600	604030650	40800	40850	40850	40750	37
395	20230717	134500	602521500	40850	40750	40900	40750	57
396	20230717	134400	600196100	40750	40800	40850	40700	41
397	20230717	134300	598524050	40750	40950	40950	40700	52
398	20230717	134200	596400800	40950	40900	40950	40850	27
399	20230717	134100	595296950	40900	40900	40950	40900	33
400	20230717	134000	593947200	40900	40950	40950	40850	53
401	20230717	133900	591779500	40900	40850	40900	40850	19
402	20230717	133800	591002800	40850	40900	40900	40850	60
403	20230717	133700	588551600	40850	40750	40900	40750	89
404	20230717	133600	584918250	40800	40750	40800	40750	40
405	20230717	133500	583286850	40750	40650	40750	40650	11
406	20230717	133400	582838800	40650	40750	40750	40650	94
407	20230717	133300	579014050	40750	40650	40750	40600	79
408	20230717	133200	575801700	40550	40550	40650	40500	60
409	20230717	133100	573368200	40500	40600	40600	40500	49
410	20230717	133000	571381500	40650	40550	40650	40550	37
411	20230717	132900	569879550	40500	40550	40600	40450	149
412	20230717	132800	563845750	40550	40600	40600	40550	58
413	20230717	132700	561492500	40650	40550	40650	40550	20
414	20230717	132600	560680350	40550	40600	40650	40550	35
415	20230717	132500	559259550	40600	40650	40650	40600	38
416	20230717	132400	557715050	40650	40600	40650	40550	73
417	20230717	132300	554753100	40600	40600	40600	40500	40
418	20230717	132200	553131100	40550	40600	40600	40550	37
419	20230717	132100	551629100	40650	40650	40700	40600	47
420	20230717	132000	549718650	40650	40700	40750	40650	28
421	20230717	131900	548579650	40750	40700	40750	40650	34
422	20230717	131800	547195400	40700	40650	40700	40600	27
423	20230717	131700	546097600	40650	40750	40750	40550	66
424	20230717	131600	543416100	40750	40700	40750	40650	35
425	20230717	131500	541991650	40700	40650	40700	40600	32
426	20230717	131400	540691400	40650	40700	40700	40600	79
427	20230717	131300	537479750	40650	40700	40700	40650	4
428	20230717	131200	537317000	40700	40650	40700	40600	49
429	20230717	131100	535325300	40650	40650	40700	40600	47
430	20230717	131000	533416900	40700	40650	40700	40600	22
431	20230717	130900	532522500	40600	40650	40650	40500	39
432	20230717	130800	530938000	40650	40550	40650	40550	7
433	20230717	130700	530653550	40600	40600	40750	40600	44
434	20230717	130600	528864900	40550	40500	40700	40500	40
435	20230717	130500	527241400	40750	40700	40750	40500	170
436	20230717	130400	520346700	40700	40650	40700	40600	53
437	20230717	130300	518194150	40650	40700	40750	40650	46
438	20230717	130200	516321600	40700	40700	40750	40700	11
439	20230717	130100	515873750	40700	40650	40700	40650	48
440	20230717	130000	513922250	40750	40750	40750	40650	49
441	20230717	125900	511927500	40700	40700	40750	40700	20
442	20230717	125800	511113400	40700	40600	40700	40600	26
443	20230717	125700	510056550	40650	40750	40750	40650	58
444	20230717	125600	507696250	40750	40700	40750	40700	17
445	20230717	125500	507004250	40650	40700	40700	40600	39
446	20230717	125400	505419600	40650	40750	40750	40650	51
447	20230717	125300	503344800	40750	40750	40750	40700	15
448	20230717	125200	502733750	40650	40700	40750	40650	43
449	20230717	125100	500985050	40700	40650	40750	40650	53
450	20230717	125000	498829900	40650	40650	40700	40650	31
451	20230717	124900	497569150	40600	40750	40750	40600	19
452	20230717	124800	496796700	40750	40650	40750	40600	29
453	20230717	124700	495616700	40650	40700	40700	40600	74
454	20230717	124600	492609650	40700	40700	40750	40650	33
455	20230717	124500	491267050	40700	40700	40700	40700	5
456	20230717	124400	491063550	40700	40750	40750	40650	82
457	20230717	124300	487725700	40750	40750	40750	40700	65
458	20230717	124200	485079300	40750	40750	40750	40750	8
459	20230717	124100	484753300	40750	40750	40750	40750	47
460	20230717	124000	482838050	40700	40750	40750	40700	84
461	20230717	123900	479418750	40750	40750	40750	40700	31
462	20230717	123800	478155550	40750	40700	40750	40700	43
463	20230717	123700	476404550	40750	40750	40750	40700	78
464	20230717	123600	473228100	40750	40750	40750	40700	28
465	20230717	123500	472087150	40750	40700	40750	40700	34
466	20230717	123400	470702950	40750	40750	40750	40700	59
467	20230717	123300	468300800	40750	40750	40750	40750	22
468	20230717	123200	467404300	40750	40750	40750	40700	51
469	20230717	123100	465327600	40750	40750	40750	40700	32
470	20230717	123000	464023650	40700	40750	40750	40700	67
471	20230717	122900	461295650	40750	40700	40750	40700	41
472	20230717	122800	459626250	40700	40600	40750	40600	76
473	20230717	122700	456536700	40600	40600	40600	40550	20
474	20230717	122600	455724750	40600	40650	40650	40600	39
475	20230717	122500	454140200	40650	40650	40650	40550	24
476	20230717	122400	453165000	40600	40500	40600	40500	26
477	20230717	122300	452110200	40550	40700	40700	40550	38
478	20230717	122200	450566500	40700	40600	40700	40600	30
479	20230717	122100	449346700	40600	40650	40650	40550	41
480	20230717	122000	447682350	40650	40700	40750	40650	16
481	20230717	121900	447031200	40650	40650	40750	40650	25
482	20230717	121800	446014050	40600	40600	40600	40600	36
483	20230717	121700	444552450	40650	40650	40650	40650	41
484	20230717	121600	442885800	40650	40700	40750	40650	6
485	20230717	121500	442641550	40650	40700	40700	40650	60
486	20230717	121400	440201300	40700	40700	40700	40700	7
487	20230717	121300	439916400	40700	40700	40750	40650	25
488	20230717	121200	438898850	40650	40700	40750	40650	33
489	20230717	121100	437556150	40700	40550	40700	40550	71
490	20230717	121000	434670250	40550	40650	40650	40550	54
491	20230717	120900	432480250	40600	40600	40650	40600	35
492	20230717	120800	431058850	40650	40650	40650	40600	31
493	20230717	120700	429798750	40650	40650	40650	40500	78
494	20230717	120600	426634150	40700	40750	40750	40700	41
495	20230717	120500	424964500	40750	40750	40750	40750	7
496	20230717	120400	424679250	40750	40700	40750	40650	42
497	20230717	120300	422970050	40750	40750	40800	40750	20
498	20230717	120200	422154700	40850	40700	40850	40700	20
499	20230717	120100	421338650	40700	40650	40850	40650	149
500	20230717	120000	415265800	40700	40750	40800	40650	44
501	20230717	115900	413474100	40750	40800	40800	40750	19
502	20230717	115800	412699150	40750	40750	40750	40700	66
503	20230717	115700	410010650	40750	40800	40800	40750	8
504	20230717	115600	409684400	40750	40800	40800	40750	120
505	20230717	115500	404793200	40800	40800	40800	40750	43
506	20230717	115400	403040250	40800	40800	40800	40800	20
507	20230717	115300	402224250	40750	40800	40800	40750	101
508	20230717	115200	398105600	40800	40800	40800	40750	33
509	20230717	115100	396760550	40750	40750	40750	40750	29
510	20230717	115000	395578800	40750	40750	40750	40750	30
511	20230717	114900	394356300	40700	40800	40800	40700	54
512	20230717	114800	392155300	40800	40750	40800	40750	22
513	20230717	114700	391258350	40750	40800	40800	40700	41
514	20230717	114600	389587750	40700	40750	40800	40650	59
515	20230717	114500	387187750	40750	40750	40750	40700	47
516	20230717	114400	385274050	40750	40750	40750	40650	72
517	20230717	114300	382344050	40750	40800	40800	40700	20
518	20230717	114200	381528850	40750	40750	40750	40700	90
519	20230717	114100	377863750	40700	40700	40750	40700	57
520	20230717	114000	375543700	40700	40700	40700	40650	95
521	20230717	113900	371679250	40700	40650	40700	40650	15
522	20230717	113800	371068900	40700	40700	40700	40650	47
523	20230717	113700	369157250	40700	40650	40700	40650	64
524	20230717	113600	366552850	40550	40600	40600	40550	48
525	20230717	113500	364606150	40600	40600	40650	40550	66
526	20230717	113400	361925950	40700	40700	40700	40600	52
527	20230717	113300	359810250	40700	40550	40700	40550	110
528	20230717	113200	355341500	40600	40650	40650	40550	25
529	20230717	113100	354327100	40600	40600	40650	40600	55
530	20230717	113000	352093650	40550	40550	40600	40500	57
531	20230717	112900	349782700	40550	40600	40600	40500	125
532	20230717	112800	344714200	40550	40600	40600	40550	16
533	20230717	112700	344064750	40600	40500	40600	40450	44
534	20230717	112600	342282100	40600	40600	40650	40500	31
535	20230717	112500	341023000	40600	40550	40650	40500	74
536	20230717	112400	338019900	40550	40500	40650	40150	598
537	20230717	112300	313901000	40550	40550	40550	40550	46
538	20230717	112200	312035700	40550	40550	40700	40550	20
539	20230717	112100	311223800	40650	40500	40800	40400	346
540	20230717	112000	297223600	40550	40550	40550	40550	69
541	20230717	111900	294425650	40650	40600	40650	40600	161
542	20230717	111800	287886400	40600	40650	40650	40550	37
543	20230717	111700	286384750	40600	40650	40650	40600	28
544	20230717	111600	285247600	40650	40650	40650	40600	80
545	20230717	111500	281998500	40600	40600	40650	40600	35
546	20230717	111400	280577050	40650	40600	40650	40600	6
547	20230717	111300	280333200	40650	40800	40800	40650	99
548	20230717	111200	276306350	40800	40750	40800	40750	19
549	20230717	111100	275531250	40750	40750	40750	40700	11
550	20230717	111000	275083050	40750	40700	40900	40700	25
551	20230717	110900	274064300	40900	40900	40900	40700	54
552	20230717	110800	271864100	40750	40650	40900	40650	31
553	20230717	110700	270600050	40700	40800	40800	40700	31
554	20230717	110600	269337650	40750	40750	40850	40750	55
555	20230717	110500	267096300	40750	40800	40850	40750	66
556	20230717	110400	264403050	40850	40900	40900	40800	25
557	20230717	110300	263381900	40900	40800	40900	40800	6
558	20230717	110200	263136700	40900	40800	40900	40750	117
559	20230717	110100	258361950	40800	40850	40850	40750	59
560	20230717	110000	255955000	40850	40750	40850	40750	40
561	20230717	105900	254323650	40850	40950	40950	40850	31
562	20230717	105800	253056900	41000	41000	41000	40850	26
563	20230717	105700	251993000	40950	40950	41000	40850	19
564	20230717	105600	251215000	40950	40850	41050	40800	72
565	20230717	105500	248273550	40900	40900	41100	40900	15
566	20230717	105400	247657850	40900	41100	41100	40900	15
567	20230717	105300	247041550	41100	40800	41200	40700	584
568	20230717	105200	223175250	40700	40950	40950	40700	400
569	20230717	105100	206855700	40950	40950	41000	40900	106
570	20230717	105000	202518000	40950	40950	41050	40900	35
571	20230717	104900	201085200	40950	41000	41100	40900	114
572	20230717	104800	196412800	41000	40950	41000	40950	9
573	20230717	104700	196044150	40950	41050	41050	40900	21
574	20230717	104600	195184450	41050	40900	41050	40900	63
575	20230717	104500	192606450	40950	40900	40950	40900	19
576	20230717	104400	191829050	40950	41200	41200	40950	37
577	20230717	104300	190312300	41200	40950	41200	40900	132
578	20230717	104200	184908600	40950	41000	41000	40950	30
579	20230717	104100	183679850	41000	41000	41050	40950	72
580	20230717	104000	180728100	41050	41050	41050	41050	7
581	20230717	103900	180440750	41050	41050	41150	41050	47
582	20230717	103800	178510400	41100	41100	41100	41100	7
583	20230717	103700	178222700	41100	41150	41150	41100	9
584	20230717	103600	177852550	41150	41150	41150	41050	38
585	20230717	103500	176291100	41150	41100	41250	41100	87
586	20230717	103400	172704750	41250	41250	41250	41100	8
587	20230717	103300	172375400	41250	41150	41250	41150	77
588	20230717	103200	169205350	41250	41100	41250	41100	53
589	20230717	103100	167025400	41250	41200	41300	41100	53
590	20230717	103000	164842700	41300	41250	41300	41250	27
591	20230717	102900	163728350	41250	41150	41250	41150	51
592	20230717	102800	161629300	41250	41250	41250	41200	28
593	20230717	102700	160474950	41250	41250	41300	41250	22
594	20230717	102600	159567400	41250	41250	41250	41250	0
595	20230717	102500	159567400	41250	41300	41300	41200	56
596	20230717	102400	157259250	41250	41250	41300	41250	26
597	20230717	102300	156185650	41250	41200	41300	41200	10
598	20230717	102200	155773100	41250	41200	41250	41200	60
599	20230717	102100	153300400	41300	41300	41300	41300	18
600	20230717	102000	152557000	41300	41250	41300	41200	24
601	20230717	101900	151566250	41250	41300	41300	41250	3
602	20230717	101800	151442450	41300	41300	41300	41250	17
603	20230717	101700	150740800	41300	41250	41300	41250	27
604	20230717	101600	149626400	41250	41300	41300	41200	7
605	20230717	101500	149337550	41300	41300	41300	41250	26
606	20230717	101400	148264600	41200	41200	41300	41200	8
607	20230717	101300	147934900	41300	41250	41300	41250	19
608	20230717	101200	147150400	41200	41100	41250	41100	18
609	20230717	101100	146408500	41100	41150	41250	41100	3
610	20230717	101000	146285000	41150	41150	41150	41150	10
611	20230717	100900	145873500	41250	41250	41250	41250	24
612	20230717	100800	144883500	41100	41100	41250	41100	4
613	20230717	100700	144718950	41250	41250	41250	41100	9
614	20230717	100600	144348400	41200	41250	41250	41200	61
615	20230717	100500	141832250	41250	41250	41250	41250	9
616	20230717	100400	141461000	41250	41200	41250	41200	123
617	20230717	100300	136392250	41200	41250	41250	41200	9
618	20230717	100200	136021100	41200	41250	41250	41150	21
619	20230717	100100	135155100	41250	41250	41250	41200	29
620	20230717	100000	133959850	41300	41150	41300	41150	142
621	20230717	095900	128097500	41200	41250	41250	41200	4
622	20230717	095800	127932550	41250	41100	41250	41100	70
623	20230717	095700	125052550	41100	41100	41100	41050	7
624	20230717	095600	124764900	41150	41150	41150	41150	4
625	20230717	095500	124600300	41050	41250	41250	41050	37
626	20230717	095400	123077250	41250	41250	41250	41200	23
627	20230717	095300	122128600	41150	41200	41250	41150	8
628	20230717	095200	121798950	41200	41150	41250	41150	11
629	20230717	095100	121345600	41200	41200	41300	41200	26
630	20230717	095000	120273450	41200	41200	41200	41200	5
631	20230717	094900	120067450	41200	41100	41250	41100	42
632	20230717	094800	118339650	41100	41300	41300	41100	4
633	20230717	094700	118175050	41300	41200	41300	41150	25
634	20230717	094600	117143800	41200	41150	41200	41150	7
635	20230717	094500	116855700	41150	41250	41300	41150	7
636	20230717	094400	116567100	41300	41350	41350	41150	11
637	20230717	094300	116113100	41350	41250	41350	41150	39
638	20230717	094200	114502950	41350	41200	41350	41200	28
639	20230717	094100	113346900	41200	41150	41200	41150	22
640	20230717	094000	112441200	41200	41200	41200	41150	60
641	20230717	093900	109969250	41200	41100	41200	41100	13
642	20230717	093800	109433850	41200	41150	41200	41100	12
643	20230717	093700	108939700	41100	41200	41200	41100	17
644	20230717	093600	108240300	41200	41150	41200	41150	41
645	20230717	093500	106553000	41150	41100	41150	41100	7
646	20230717	093400	106265200	41100	41000	41100	40900	10
647	20230717	093300	105855750	41100	41000	41100	41000	17
648	20230717	093200	105157950	41000	41150	41150	41000	69
649	20230717	093100	102325750	41000	41150	41150	41000	6
650	20230717	093000	102079250	41150	41150	41150	41150	23
651	20230717	092900	101132800	41050	41150	41200	41050	26
652	20230717	092800	100062850	41150	41200	41200	41150	63
653	20230717	092700	97470050	41200	41200	41200	41200	10
654	20230717	092600	97058050	41200	41200	41200	41150	78
655	20230717	092500	93848050	41200	41250	41250	41150	61
656	20230717	092400	91334700	41300	41250	41350	41250	264
657	20230717	092300	80423450	41250	41250	41250	41200	17
658	20230717	092200	79722700	41250	41250	41250	41250	10
659	20230717	092100	79310200	41250	41250	41250	41250	22
660	20230717	092000	78402700	41250	41250	41250	41250	23
661	20230717	091900	77453950	41250	41250	41250	41250	17
662	20230717	091800	76752700	41250	41250	41250	41250	14
663	20230717	091700	76175200	41250	40950	41250	40950	35
664	20230717	091600	74736400	40900	40900	40900	40850	104
665	20230717	091500	70482900	40900	40900	40900	40900	9
666	20230717	091400	70114800	40800	40750	40900	40750	1101
667	20230717	091300	25242250	40750	40750	40750	40750	57
668	20230717	091200	22919500	40750	40800	40850	40750	39
669	20230717	091100	21328700	40850	40850	40850	40850	1
670	20230717	091000	21287850	40850	40850	40850	40850	0
671	20230717	090900	21287850	40850	40850	40850	40850	1
672	20230717	090800	21247000	40850	40850	40850	40800	17
673	20230717	090700	20553050	40800	40850	40900	40800	25
674	20230717	090600	19531900	40900	40900	40900	40900	16
675	20230717	090500	18877500	40950	41000	41000	40950	4
676	20230717	090400	18713650	41000	41000	41000	41000	113
677	20230717	090300	14080650	41050	41000	41050	41000	11
678	20230717	090200	13629600	41000	41050	41050	41000	12
679	20230717	090100	13137550	41000	41100	41100	41000	199
680	20230717	090000	4961750	41100	41550	41550	41100	120