KissMeData/267980/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	204100	203772300	41950	41950	41950	41950	171
3	20230719	204000	203772300	41950	41950	41950	41950	0
4	20230719	203900	203772300	41950	41950	41950	41950	0
5	20230719	203800	203772300	41950	41950	41950	41950	0
6	20230719	203700	203772300	41950	41950	41950	41950	0
7	20230719	203600	203772300	41950	41950	41950	41950	0
8	20230719	203500	203772300	41950	41950	41950	41950	0
9	20230719	203400	203772300	41950	41950	41950	41950	0
10	20230719	203300	203772300	41950	41950	41950	41950	0
11	20230719	203200	203772300	41950	41950	41950	41950	0
12	20230719	203100	203772300	41950	41950	41950	41950	0
13	20230719	203000	203772300	41950	41950	41950	41950	0
14	20230719	202900	203772300	41950	41950	41950	41950	0
15	20230719	202800	203772300	41950	41950	41950	41950	0
16	20230719	202700	203772300	41950	41950	41950	41950	0
17	20230719	202600	203772300	41950	41950	41950	41950	0
18	20230719	202500	203772300	41950	41950	41950	41950	0
19	20230719	202400	203772300	41950	41950	41950	41950	0
20	20230719	202300	203772300	41950	41950	41950	41950	0
21	20230719	202200	203772300	41950	41950	41950	41950	0
22	20230719	202100	203772300	41950	41950	41950	41950	0
23	20230719	202000	203772300	41950	41950	41950	41950	0
24	20230719	201900	203772300	41950	41950	41950	41950	0
25	20230719	201800	203772300	41950	41950	41950	41950	0
26	20230719	201700	203772300	41950	41950	41950	41950	0
27	20230719	201600	203772300	41950	41950	41950	41950	0
28	20230719	201500	203772300	41950	41950	41950	41950	0
29	20230719	201400	203772300	41950	41950	41950	41950	0
30	20230719	201300	203772300	41950	41950	41950	41950	0
31	20230719	201200	203772300	41950	41950	41950	41950	0
32	20230719	201100	203772300	41950	41950	41950	41950	171
33	20230719	201000	203772300	41950	41950	41950	41950	0
34	20230719	200900	203772300	41950	41950	41950	41950	0
35	20230719	200800	203772300	41950	41950	41950	41950	0
36	20230719	200700	203772300	41950	41950	41950	41950	0
37	20230719	200600	203772300	41950	41950	41950	41950	0
38	20230719	200500	203772300	41950	41950	41950	41950	0
39	20230719	200400	203772300	41950	41950	41950	41950	0
40	20230719	200300	203772300	41950	41950	41950	41950	0
41	20230719	200200	203772300	41950	41950	41950	41950	0
42	20230719	200100	203772300	41950	41950	41950	41950	0
43	20230719	200000	203772300	41950	41950	41950	41950	0
44	20230719	195900	203772300	41950	41950	41950	41950	0
45	20230719	195800	203772300	41950	41950	41950	41950	0
46	20230719	195700	203772300	41950	41950	41950	41950	0
47	20230719	195600	203772300	41950	41950	41950	41950	0
48	20230719	195500	203772300	41950	41950	41950	41950	0
49	20230719	195400	203772300	41950	41950	41950	41950	0
50	20230719	195300	203772300	41950	41950	41950	41950	0
51	20230719	195200	203772300	41950	41950	41950	41950	0
52	20230719	195100	203772300	41950	41950	41950	41950	0
53	20230719	195000	203772300	41950	41950	41950	41950	0
54	20230719	194900	203772300	41950	41950	41950	41950	0
55	20230719	194800	203772300	41950	41950	41950	41950	0
56	20230719	194700	203772300	41950	41950	41950	41950	0
57	20230719	194600	203772300	41950	41950	41950	41950	0
58	20230719	194500	203772300	41950	41950	41950	41950	0
59	20230719	194400	203772300	41950	41950	41950	41950	0
60	20230719	194300	203772300	41950	41950	41950	41950	0
61	20230719	194200	203772300	41950	41950	41950	41950	0
62	20230719	194100	203772300	41950	41950	41950	41950	171
63	20230719	194000	203772300	41950	41950	41950	41950	0
64	20230719	193900	203772300	41950	41950	41950	41950	0
65	20230719	193800	203772300	41950	41950	41950	41950	0
66	20230719	193700	203772300	41950	41950	41950	41950	0
67	20230719	193600	203772300	41950	41950	41950	41950	0
68	20230719	193500	203772300	41950	41950	41950	41950	0
69	20230719	193400	203772300	41950	41950	41950	41950	0
70	20230719	193300	203772300	41950	41950	41950	41950	0
71	20230719	193200	203772300	41950	41950	41950	41950	0
72	20230719	193100	203772300	41950	41950	41950	41950	0
73	20230719	193000	203772300	41950	41950	41950	41950	0
74	20230719	192900	203772300	41950	41950	41950	41950	0
75	20230719	192800	203772300	41950	41950	41950	41950	0
76	20230719	192700	203772300	41950	41950	41950	41950	0
77	20230719	192600	203772300	41950	41950	41950	41950	0
78	20230719	192500	203772300	41950	41950	41950	41950	0
79	20230719	192400	203772300	41950	41950	41950	41950	0
80	20230719	192300	203772300	41950	41950	41950	41950	0
81	20230719	192200	203772300	41950	41950	41950	41950	0
82	20230719	192100	203772300	41950	41950	41950	41950	0
83	20230719	192000	203772300	41950	41950	41950	41950	0
84	20230719	191900	203772300	41950	41950	41950	41950	0
85	20230719	191800	203772300	41950	41950	41950	41950	0
86	20230719	191700	203772300	41950	41950	41950	41950	0
87	20230719	191600	203772300	41950	41950	41950	41950	0
88	20230719	191500	203772300	41950	41950	41950	41950	0
89	20230719	191400	203772300	41950	41950	41950	41950	0
90	20230719	191300	203772300	41950	41950	41950	41950	0
91	20230719	191200	203772300	41950	41950	41950	41950	0
92	20230719	191100	203772300	41950	41950	41950	41950	171
93	20230719	191000	203772300	41950	41950	41950	41950	0
94	20230719	190900	203772300	41950	41950	41950	41950	0
95	20230719	190800	203772300	41950	41950	41950	41950	0
96	20230719	190700	203772300	41950	41950	41950	41950	0
97	20230719	190600	203772300	41950	41950	41950	41950	0
98	20230719	190500	203772300	41950	41950	41950	41950	0
99	20230719	190400	203772300	41950	41950	41950	41950	0
100	20230719	190300	203772300	41950	41950	41950	41950	0
101	20230719	190200	203772300	41950	41950	41950	41950	0
102	20230719	190100	203772300	41950	41950	41950	41950	0
103	20230719	190000	203772300	41950	41950	41950	41950	0
104	20230719	185900	203772300	41950	41950	41950	41950	0
105	20230719	185800	203772300	41950	41950	41950	41950	0
106	20230719	185700	203772300	41950	41950	41950	41950	0
107	20230719	185600	203772300	41950	41950	41950	41950	0
108	20230719	185500	203772300	41950	41950	41950	41950	0
109	20230719	185400	203772300	41950	41950	41950	41950	0
110	20230719	185300	203772300	41950	41950	41950	41950	0
111	20230719	185200	203772300	41950	41950	41950	41950	0
112	20230719	185100	203772300	41950	41950	41950	41950	0
113	20230719	185000	203772300	41950	41950	41950	41950	0
114	20230719	184900	203772300	41950	41950	41950	41950	0
115	20230719	184800	203772300	41950	41950	41950	41950	0
116	20230719	184700	203772300	41950	41950	41950	41950	0
117	20230719	184600	203772300	41950	41950	41950	41950	0
118	20230719	184500	203772300	41950	41950	41950	41950	0
119	20230719	184400	203772300	41950	41950	41950	41950	0
120	20230719	184300	203772300	41950	41950	41950	41950	0
121	20230719	184200	203772300	41950	41950	41950	41950	0
122	20230719	184100	203772300	41950	41950	41950	41950	171
123	20230719	184000	203772300	41950	41950	41950	41950	0
124	20230719	183900	203772300	41950	41950	41950	41950	0
125	20230719	183800	203772300	41950	41950	41950	41950	0
126	20230719	183700	203772300	41950	41950	41950	41950	0
127	20230719	183600	203772300	41950	41950	41950	41950	0
128	20230719	183500	203772300	41950	41950	41950	41950	0
129	20230719	183400	203772300	41950	41950	41950	41950	0
130	20230719	183300	203772300	41950	41950	41950	41950	0
131	20230719	183200	203772300	41950	41950	41950	41950	0
132	20230719	183100	203772300	41950	41950	41950	41950	0
133	20230719	183000	203772300	41950	41950	41950	41950	0
134	20230719	182900	203772300	41950	41950	41950	41950	0
135	20230719	182800	203772300	41950	41950	41950	41950	0
136	20230719	182700	203772300	41950	41950	41950	41950	0
137	20230719	182600	203772300	41950	41950	41950	41950	0
138	20230719	182500	203772300	41950	41950	41950	41950	0
139	20230719	182400	203772300	41950	41950	41950	41950	0
140	20230719	182300	203772300	41950	41950	41950	41950	0
141	20230719	182200	203772300	41950	41950	41950	41950	0
142	20230719	182100	203772300	41950	41950	41950	41950	0
143	20230719	182000	203772300	41950	41950	41950	41950	0
144	20230719	181900	203772300	41950	41950	41950	41950	0
145	20230719	181800	203772300	41950	41950	41950	41950	0
146	20230719	181700	203772300	41950	41950	41950	41950	0
147	20230719	181600	203772300	41950	41950	41950	41950	0
148	20230719	181500	203772300	41950	41950	41950	41950	0
149	20230719	181400	203772300	41950	41950	41950	41950	0
150	20230719	181300	203772300	41950	41950	41950	41950	0
151	20230719	181200	203772300	41950	41950	41950	41950	0
152	20230719	181100	203772300	41950	41950	41950	41950	171
153	20230719	181000	203772300	41950	41950	41950	41950	0
154	20230719	180900	203772300	41950	41950	41950	41950	0
155	20230719	180800	203772300	41950	41950	41950	41950	0
156	20230719	180700	203772300	41950	41950	41950	41950	0
157	20230719	180600	203772300	41950	41950	41950	41950	0
158	20230719	180500	203772300	41950	41950	41950	41950	0
159	20230719	180400	203772300	41950	41950	41950	41950	0
160	20230719	180300	203772300	41950	41950	41950	41950	0
161	20230719	180200	203772300	41950	41950	41950	41950	0
162	20230719	180100	203772300	41950	41950	41950	41950	0
163	20230719	180000	203772300	41950	41950	41950	41950	0
164	20230719	175900	203772300	41950	41950	41950	41950	0
165	20230719	175800	203772300	41950	41950	41950	41950	0
166	20230719	175700	203772300	41950	41950	41950	41950	0
167	20230719	175600	203772300	41950	41950	41950	41950	0
168	20230719	175500	203772300	41950	41950	41950	41950	0
169	20230719	175400	203772300	41950	41950	41950	41950	0
170	20230719	175300	203772300	41950	41950	41950	41950	0
171	20230719	175200	203772300	41950	41950	41950	41950	0
172	20230719	175100	203772300	41950	41950	41950	41950	0
173	20230719	175000	203772300	41950	41950	41950	41950	0
174	20230719	174900	203772300	41950	41950	41950	41950	0
175	20230719	174800	203772300	41950	41950	41950	41950	0
176	20230719	174700	203772300	41950	41950	41950	41950	0
177	20230719	174600	203772300	41950	41950	41950	41950	0
178	20230719	174500	203772300	41950	41950	41950	41950	0
179	20230719	174400	203772300	41950	41950	41950	41950	0
180	20230719	174300	203772300	41950	41950	41950	41950	0
181	20230719	174200	203772300	41950	41950	41950	41950	0
182	20230719	174100	203772300	41950	41950	41950	41950	171
183	20230719	174000	203772300	41950	41950	41950	41950	0
184	20230719	173900	203772300	41950	41950	41950	41950	0
185	20230719	173800	203772300	41950	41950	41950	41950	0
186	20230719	173700	203772300	41950	41950	41950	41950	0
187	20230719	173600	203772300	41950	41950	41950	41950	0
188	20230719	173500	203772300	41950	41950	41950	41950	0
189	20230719	173400	203772300	41950	41950	41950	41950	0
190	20230719	173300	203772300	41950	41950	41950	41950	0
191	20230719	173200	203772300	41950	41950	41950	41950	0
192	20230719	173100	203772300	41950	41950	41950	41950	0
193	20230719	173000	203772300	41950	41950	41950	41950	0
194	20230719	172900	203772300	41950	41950	41950	41950	0
195	20230719	172800	203772300	41950	41950	41950	41950	0
196	20230719	172700	203772300	41950	41950	41950	41950	0
197	20230719	172600	203772300	41950	41950	41950	41950	0
198	20230719	172500	203772300	41950	41950	41950	41950	0
199	20230719	172400	203772300	41950	41950	41950	41950	0
200	20230719	172300	203772300	41950	41950	41950	41950	0
201	20230719	172200	203772300	41950	41950	41950	41950	0
202	20230719	172100	203772300	41950	41950	41950	41950	0
203	20230719	172000	203772300	41950	41950	41950	41950	0
204	20230719	171900	203772300	41950	41950	41950	41950	0
205	20230719	171800	203772300	41950	41950	41950	41950	0
206	20230719	171700	203772300	41950	41950	41950	41950	0
207	20230719	171600	203772300	41950	41950	41950	41950	0
208	20230719	171500	203772300	41950	41950	41950	41950	0
209	20230719	171400	203772300	41950	41950	41950	41950	0
210	20230719	171300	203772300	41950	41950	41950	41950	0
211	20230719	171200	203772300	41950	41950	41950	41950	0
212	20230719	171100	203772300	41950	41950	41950	41950	171
213	20230719	171000	203772300	41950	41950	41950	41950	0
214	20230719	170900	203772300	41950	41950	41950	41950	0
215	20230719	170800	203772300	41950	41950	41950	41950	0
216	20230719	170700	203772300	41950	41950	41950	41950	0
217	20230719	170600	203772300	41950	41950	41950	41950	0
218	20230719	170500	203772300	41950	41950	41950	41950	0
219	20230719	170400	203772300	41950	41950	41950	41950	0
220	20230719	170300	203772300	41950	41950	41950	41950	0
221	20230719	170200	203772300	41950	41950	41950	41950	0
222	20230719	170100	203772300	41950	41950	41950	41950	0
223	20230719	170000	203772300	41950	41950	41950	41950	0
224	20230719	165900	203772300	41950	41950	41950	41950	0
225	20230719	165800	203772300	41950	41950	41950	41950	0
226	20230719	165700	203772300	41950	41950	41950	41950	0
227	20230719	165600	203772300	41950	41950	41950	41950	0
228	20230719	165500	203772300	41950	41950	41950	41950	0
229	20230719	165400	203772300	41950	41950	41950	41950	0
230	20230719	165300	203772300	41950	41950	41950	41950	0
231	20230719	165200	203772300	41950	41950	41950	41950	0
232	20230719	165100	203772300	41950	41950	41950	41950	0
233	20230719	165000	203772300	41950	41950	41950	41950	0
234	20230719	164900	203772300	41950	41950	41950	41950	0
235	20230719	164800	203772300	41950	41950	41950	41950	0
236	20230719	164700	203772300	41950	41950	41950	41950	0
237	20230719	164600	203772300	41950	41950	41950	41950	0
238	20230719	164500	203772300	41950	41950	41950	41950	0
239	20230719	164400	203772300	41950	41950	41950	41950	0
240	20230719	164300	203772300	41950	41950	41950	41950	0
241	20230719	164200	203772300	41950	41950	41950	41950	0
242	20230719	164100	203772300	41950	41950	41950	41950	171
243	20230719	164000	203772300	41950	41950	41950	41950	0
244	20230719	163900	203772300	41950	41950	41950	41950	0
245	20230719	163800	203772300	41950	41950	41950	41950	0
246	20230719	163700	203772300	41950	41950	41950	41950	0
247	20230719	163600	203772300	41950	41950	41950	41950	0
248	20230719	163500	203772300	41950	41950	41950	41950	0
249	20230719	163400	203772300	41950	41950	41950	41950	0
250	20230719	163300	203772300	41950	41950	41950	41950	0
251	20230719	163200	203772300	41950	41950	41950	41950	0
252	20230719	163100	203772300	41950	41950	41950	41950	0
253	20230719	163000	203772300	41950	41950	41950	41950	0
254	20230719	162900	203772300	41950	41950	41950	41950	0
255	20230719	162800	203772300	41950	41950	41950	41950	0
256	20230719	162700	203772300	41950	41950	41950	41950	0
257	20230719	162600	203772300	41950	41950	41950	41950	0
258	20230719	162500	203772300	41950	41950	41950	41950	0
259	20230719	162400	203772300	41950	41950	41950	41950	0
260	20230719	162300	203772300	41950	41950	41950	41950	0
261	20230719	162200	203772300	41950	41950	41950	41950	0
262	20230719	162100	203772300	41950	41950	41950	41950	0
263	20230719	162000	203772300	41950	41950	41950	41950	0
264	20230719	161900	203772300	41950	41950	41950	41950	0
265	20230719	161800	203772300	41950	41950	41950	41950	0
266	20230719	161700	203772300	41950	41950	41950	41950	0
267	20230719	161600	203772300	41950	41950	41950	41950	0
268	20230719	161500	203772300	41950	41950	41950	41950	0
269	20230719	161400	203772300	41950	41950	41950	41950	0
270	20230719	161300	203772300	41950	41950	41950	41950	0
271	20230719	161200	203772300	41950	41950	41950	41950	0
272	20230719	161100	203772300	41950	41950	41950	41950	171
273	20230719	161000	203772300	41950	41950	41950	41950	0
274	20230719	160900	203772300	41950	41950	41950	41950	0
275	20230719	160800	203772300	41950	41950	41950	41950	0
276	20230719	160700	203772300	41950	41950	41950	41950	0
277	20230719	160600	203772300	41950	41950	41950	41950	0
278	20230719	160500	203772300	41950	41950	41950	41950	0
279	20230719	160400	203772300	41950	41950	41950	41950	0
280	20230719	160300	203772300	41950	41950	41950	41950	0
281	20230719	160200	203772300	41950	41950	41950	41950	0
282	20230719	160100	203772300	41950	41950	41950	41950	0
283	20230719	160000	203772300	41950	41950	41950	41950	0
284	20230719	155900	203772300	41950	41950	41950	41950	0
285	20230719	155800	203772300	41950	41950	41950	41950	0
286	20230719	155700	203772300	41950	41950	41950	41950	0
287	20230719	155600	203772300	41950	41950	41950	41950	0
288	20230719	155500	203772300	41950	41950	41950	41950	0
289	20230719	155400	203772300	41950	41950	41950	41950	0
290	20230719	155300	203772300	41950	41950	41950	41950	0
291	20230719	155200	203772300	41950	41950	41950	41950	0
292	20230719	155100	203772300	41950	41950	41950	41950	0
293	20230719	155000	203772300	41950	41950	41950	41950	0
294	20230719	154900	203772300	41950	41950	41950	41950	0
295	20230719	154800	203772300	41950	41950	41950	41950	0
296	20230719	154700	203772300	41950	41950	41950	41950	0
297	20230719	154600	203772300	41950	41950	41950	41950	0
298	20230719	154500	203772300	41950	41950	41950	41950	0
299	20230719	154400	203772300	41950	41950	41950	41950	0
300	20230719	154300	203772300	41950	41950	41950	41950	0
301	20230719	154200	203772300	41950	41950	41950	41950	0
302	20230719	154100	203772300	41950	41950	41950	41950	171
303	20230719	154000	203772300	41950	41950	41950	41950	0
304	20230719	153900	203772300	41950	41950	41950	41950	0
305	20230719	153800	203772300	41950	41950	41950	41950	0
306	20230719	153700	203772300	41950	41950	41950	41950	0
307	20230719	153600	203772300	41950	41950	41950	41950	0
308	20230719	153500	203772300	41950	41950	41950	41950	0
309	20230719	153400	203772300	41950	41950	41950	41950	0
310	20230719	153300	203772300	41950	41950	41950	41950	0
311	20230719	153200	203772300	41950	41950	41950	41950	0
312	20230719	153100	203772300	41950	41950	41950	41950	0
313	20230719	153000	203772300	41950	41950	41950	41950	171
314	20230719	152900	196598850	41800	41800	41800	41800	0
315	20230719	152800	196598850	41800	41800	41800	41800	0
316	20230719	152700	196598850	41800	41800	41800	41800	0
317	20230719	152600	196598850	41800	41800	41800	41800	0
318	20230719	152500	196598850	41800	41800	41800	41800	0
319	20230719	152400	196598850	41800	41800	41800	41800	0
320	20230719	152300	196598850	41800	41800	41800	41800	0
321	20230719	152200	196598850	41800	41800	41800	41800	0
322	20230719	152100	196598850	41800	41800	41800	41800	0
323	20230719	152000	196598850	41800	41800	41800	41800	0
324	20230719	151900	196598850	41800	41450	41800	41450	48
325	20230719	151800	194593450	41450	41400	41450	41400	16
326	20230719	151700	193930850	41400	41400	41500	41400	18
327	20230719	151600	193184900	41400	41450	41500	41400	53
328	20230719	151500	190989750	41500	41750	41800	41450	81
329	20230719	151400	187617700	41750	41800	41800	41750	88
330	20230719	151300	183943100	41800	41800	41800	41800	0
331	20230719	151200	183943100	41800	41800	41800	41750	16
332	20230719	151100	183274400	41800	41800	41800	41800	61
333	20230719	151000	180724600	41750	41750	41750	41750	51
334	20230719	150900	178595350	41800	41800	41800	41800	50
335	20230719	150800	176505350	41750	41750	41750	41750	50
336	20230719	150700	174417850	41800	41800	41800	41800	82
337	20230719	150600	170990250	41800	41750	41800	41750	193
338	20230719	150500	162931250	41750	41750	41750	41750	0
339	20230719	150400	162931250	41750	41700	41750	41700	111
340	20230719	150300	158302500	41700	41700	41700	41700	10
341	20230719	150200	157885500	41700	41700	41700	41650	60
342	20230719	150100	155386400	41700	41650	41700	41650	83
343	20230719	150000	151929400	41600	41650	41650	41600	3
344	20230719	145900	151804550	41600	41600	41600	41600	1
345	20230719	145800	151762950	41600	41600	41600	41600	0
346	20230719	145700	151762950	41600	41600	41600	41600	10
347	20230719	145600	151346950	41600	41600	41600	41600	1
348	20230719	145500	151305350	41600	41600	41600	41600	65
349	20230719	145400	148601350	41600	41600	41600	41600	60
350	20230719	145300	146105350	41650	41600	41650	41600	103
351	20230719	145200	141820500	41600	41600	41600	41600	20
352	20230719	145100	140988500	41600	41600	41600	41600	0
353	20230719	145000	140988500	41600	41500	41600	41500	101
354	20230719	144900	136794600	41500	41450	41500	41450	109
355	20230719	144800	132276250	41450	41450	41450	41450	0
356	20230719	144700	132276250	41450	41450	41450	41450	0
357	20230719	144600	132276250	41450	41450	41450	41450	1
358	20230719	144500	132234800	41400	41400	41400	41400	0
359	20230719	144400	132234800	41400	41400	41400	41400	83
360	20230719	144300	128798600	41400	41400	41400	41400	0
361	20230719	144200	128798600	41400	41400	41400	41400	0
362	20230719	144100	128798600	41400	41400	41400	41400	0
363	20230719	144000	128798600	41400	41400	41400	41400	0
364	20230719	143900	128798600	41400	41400	41400	41400	4
365	20230719	143800	128633000	41450	41450	41450	41450	0
366	20230719	143700	128633000	41450	41450	41450	41450	0
367	20230719	143600	128633000	41450	41450	41450	41450	0
368	20230719	143500	128633000	41450	41450	41450	41450	0
369	20230719	143400	128633000	41450	41450	41450	41450	0
370	20230719	143300	128633000	41450	41450	41450	41450	0
371	20230719	143200	128633000	41450	41450	41450	41450	14
372	20230719	143100	128052700	41400	41400	41400	41400	3
373	20230719	143000	127928500	41400	41400	41400	41400	0
374	20230719	142900	127928500	41400	41400	41400	41400	4
375	20230719	142800	127762900	41450	41450	41450	41450	0
376	20230719	142700	127762900	41450	41450	41450	41450	3
377	20230719	142600	127638550	41450	41450	41450	41450	13
378	20230719	142500	127099700	41400	41400	41400	41400	0
379	20230719	142400	127099700	41400	41400	41400	41400	0
380	20230719	142300	127099700	41400	41400	41400	41400	2
381	20230719	142200	127016900	41400	41400	41400	41400	25
382	20230719	142100	125981900	41450	41450	41450	41450	0
383	20230719	142000	125981900	41450	41450	41450	41450	1
384	20230719	141900	125940450	41350	41350	41350	41350	0
385	20230719	141800	125940450	41350	41350	41350	41350	56
386	20230719	141700	123624850	41300	41300	41300	41300	0
387	20230719	141600	123624850	41300	41300	41300	41300	1
388	20230719	141500	123583550	41300	41300	41300	41300	0
389	20230719	141400	123583550	41300	41300	41300	41300	0
390	20230719	141300	123583550	41300	41300	41300	41300	3
391	20230719	141200	123459650	41350	41350	41350	41350	6
392	20230719	141100	123211550	41350	41350	41350	41350	1
393	20230719	141000	123170200	41350	41350	41350	41350	16
394	20230719	140900	122508600	41350	41350	41350	41350	21
395	20230719	140800	121640250	41350	41350	41350	41350	35
396	20230719	140700	120193000	41350	41350	41350	41350	0
397	20230719	140600	120193000	41350	41300	41350	41300	22
398	20230719	140500	119283450	41350	41350	41350	41350	0
399	20230719	140400	119283450	41350	41350	41350	41350	6
400	20230719	140300	119035350	41400	41400	41400	41400	0
401	20230719	140200	119035350	41400	41400	41400	41400	13
402	20230719	140100	118497150	41350	41350	41350	41350	6
403	20230719	140000	118249050	41300	41300	41300	41300	3
404	20230719	135900	118125150	41350	41350	41350	41350	0
405	20230719	135800	118125150	41350	41350	41350	41350	42
406	20230719	135700	116388450	41350	41350	41350	41350	96
407	20230719	135600	112418850	41300	41300	41300	41300	4
408	20230719	135500	112253650	41450	41450	41450	41450	0
409	20230719	135400	112253650	41450	41450	41450	41450	0
410	20230719	135300	112253650	41450	41450	41450	41450	29
411	20230719	135200	111051600	41450	41450	41450	41450	19
412	20230719	135100	110264050	41450	41450	41450	41450	0
413	20230719	135000	110264050	41450	41450	41450	41450	0
414	20230719	134900	110264050	41450	41450	41450	41450	63
415	20230719	134800	107652700	41450	41450	41450	41450	0
416	20230719	134700	107652700	41450	41450	41450	41450	0
417	20230719	134600	107652700	41450	41450	41450	41450	3
418	20230719	134500	107528350	41500	41500	41500	41500	19
419	20230719	134400	106739850	41450	41450	41450	41450	20
420	20230719	134300	105910850	41450	41450	41450	41450	0
421	20230719	134200	105910850	41450	41450	41450	41450	0
422	20230719	134100	105910850	41450	41450	41450	41450	0
423	20230719	134000	105910850	41450	41450	41450	41450	3
424	20230719	133900	105786500	41500	41500	41500	41500	0
425	20230719	133800	105786500	41500	41500	41500	41500	0
426	20230719	133700	105786500	41500	41500	41500	41500	17
427	20230719	133600	105081000	41500	41500	41500	41500	20
428	20230719	133500	104251000	41500	41500	41500	41500	0
429	20230719	133400	104251000	41500	41500	41500	41500	4
430	20230719	133300	104085000	41550	41500	41550	41500	20
431	20230719	133200	103254150	41550	41550	41550	41550	0
432	20230719	133100	103254150	41550	41550	41550	41550	0
433	20230719	133000	103254150	41550	41550	41550	41550	22
434	20230719	132900	102340050	41600	41600	41600	41600	1
435	20230719	132800	102298450	41600	41600	41600	41600	0
436	20230719	132700	102298450	41600	41600	41600	41600	0
437	20230719	132600	102298450	41600	41600	41600	41600	0
438	20230719	132500	102298450	41600	41600	41600	41600	0
439	20230719	132400	102298450	41600	41600	41600	41600	18
440	20230719	132300	101549650	41550	41550	41550	41550	76
441	20230719	132200	98391850	41550	41550	41550	41550	1
442	20230719	132100	98350300	41550	41550	41550	41550	0
443	20230719	132000	98350300	41550	41550	41550	41550	0
444	20230719	131900	98350300	41550	41550	41550	41550	3
445	20230719	131800	98225650	41550	41550	41550	41550	11
446	20230719	131700	97768600	41500	41500	41500	41500	0
447	20230719	131600	97768600	41500	41500	41500	41500	0
448	20230719	131500	97768600	41500	41500	41500	41500	0
449	20230719	131400	97768600	41500	41500	41500	41500	7
450	20230719	131300	97478100	41550	41550	41550	41550	50
451	20230719	131200	95400600	41550	41550	41550	41550	4
452	20230719	131100	95234400	41500	41500	41500	41500	0
453	20230719	131000	95234400	41500	41550	41550	41500	4
454	20230719	130900	95068350	41550	41550	41550	41550	0
455	20230719	130800	95068350	41550	41550	41550	41550	0
456	20230719	130700	95068350	41550	41550	41550	41550	11
457	20230719	130600	94611300	41550	41550	41550	41550	112
458	20230719	130500	89957700	41550	41550	41550	41550	0
459	20230719	130400	89957700	41550	41550	41550	41550	0
460	20230719	130300	89957700	41550	41550	41550	41550	15
461	20230719	130200	89334450	41500	41500	41500	41500	0
462	20230719	130100	89334450	41500	41500	41500	41500	0
463	20230719	130000	89334450	41500	41500	41500	41500	70
464	20230719	125900	86429450	41500	41500	41500	41500	0
465	20230719	125800	86429450	41500	41500	41500	41500	0
466	20230719	125700	86429450	41500	41500	41500	41500	2
467	20230719	125600	86346450	41500	41500	41500	41500	0
468	20230719	125500	86346450	41500	41500	41500	41500	0
469	20230719	125400	86346450	41500	41500	41500	41500	15
470	20230719	125300	85723950	41450	41500	41500	41450	50
471	20230719	125200	83649100	41500	41500	41500	41500	0
472	20230719	125100	83649100	41500	41500	41500	41500	0
473	20230719	125000	83649100	41500	41500	41500	41500	0
474	20230719	124900	83649100	41500	41500	41500	41500	6
475	20230719	124800	83400100	41500	41500	41500	41500	0
476	20230719	124700	83400100	41500	41500	41500	41500	0
477	20230719	124600	83400100	41500	41500	41500	41500	0
478	20230719	124500	83400100	41500	41500	41500	41500	0
479	20230719	124400	83400100	41500	41500	41500	41500	0
480	20230719	124300	83400100	41500	41500	41500	41500	0
481	20230719	124200	83400100	41500	41500	41500	41500	0
482	20230719	124100	83400100	41500	41500	41500	41500	0
483	20230719	124000	83400100	41500	41500	41500	41500	91
484	20230719	123900	79623600	41500	41500	41500	41500	0
485	20230719	123800	79623600	41500	41500	41500	41500	0
486	20230719	123700	79623600	41500	41500	41500	41500	0
487	20230719	123600	79623600	41500	41450	41500	41450	9
488	20230719	123500	79250250	41500	41500	41500	41500	0
489	20230719	123400	79250250	41500	41500	41500	41500	0
490	20230719	123300	79250250	41500	41500	41500	41500	0
491	20230719	123200	79250250	41500	41500	41500	41500	11
492	20230719	123100	78793750	41500	41500	41500	41500	0
493	20230719	123000	78793750	41500	41500	41500	41500	0
494	20230719	122900	78793750	41500	41500	41500	41500	0
495	20230719	122800	78793750	41500	41500	41500	41500	0
496	20230719	122700	78793750	41500	41500	41500	41500	2
497	20230719	122600	78710750	41500	41500	41500	41500	0
498	20230719	122500	78710750	41500	41500	41500	41500	30
499	20230719	122400	77465750	41450	41450	41450	41450	3
500	20230719	122300	77341400	41450	41450	41450	41450	0
501	20230719	122200	77341400	41450	41450	41450	41450	0
502	20230719	122100	77341400	41450	41450	41450	41450	0
503	20230719	122000	77341400	41450	41450	41450	41450	0
504	20230719	121900	77341400	41450	41450	41450	41450	0
505	20230719	121800	77341400	41450	41450	41450	41450	6
506	20230719	121700	77092700	41450	41450	41450	41450	0
507	20230719	121600	77092700	41450	41450	41450	41450	0
508	20230719	121500	77092700	41450	41450	41450	41450	10
509	20230719	121400	76678200	41450	41450	41450	41450	0
510	20230719	121300	76678200	41450	41450	41450	41450	0
511	20230719	121200	76678200	41450	41450	41450	41450	24
512	20230719	121100	75683400	41500	41500	41500	41500	0
513	20230719	121000	75683400	41500	41500	41500	41500	1
514	20230719	120900	75641900	41350	41300	41350	41300	69
515	20230719	120800	72791500	41300	41300	41300	41300	0
516	20230719	120700	72791500	41300	41300	41300	41300	0
517	20230719	120600	72791500	41300	41300	41300	41300	0
518	20230719	120500	72791500	41300	41300	41300	41300	0
519	20230719	120400	72791500	41300	41300	41300	41300	0
520	20230719	120300	72791500	41300	41300	41300	41300	5
521	20230719	120200	72585000	41250	41250	41250	41250	0
522	20230719	120100	72585000	41250	41250	41250	41250	3
523	20230719	120000	72461250	41300	41300	41300	41300	0
524	20230719	115900	72461250	41300	41300	41300	41300	0
525	20230719	115800	72461250	41300	41300	41300	41300	0
526	20230719	115700	72461250	41300	41300	41300	41300	3
527	20230719	115600	72337350	41250	41250	41250	41250	10
528	20230719	115500	71924850	41250	41250	41250	41250	1
529	20230719	115400	71883600	41300	41300	41300	41300	0
530	20230719	115300	71883600	41300	41300	41300	41300	15
531	20230719	115200	71264100	41300	41300	41300	41300	0
532	20230719	115100	71264100	41300	41300	41300	41300	0
533	20230719	115000	71264100	41300	41300	41300	41300	80
534	20230719	114900	67960100	41250	41250	41250	41250	0
535	20230719	114800	67960100	41250	41250	41250	41250	0
536	20230719	114700	67960100	41250	41250	41250	41250	6
537	20230719	114600	67712600	41250	41250	41250	41250	0
538	20230719	114500	67712600	41250	41250	41250	41250	31
539	20230719	114400	66433850	41250	41250	41250	41250	13
540	20230719	114300	65897600	41300	41300	41300	41300	3
541	20230719	114200	65773700	41300	41300	41300	41300	6
542	20230719	114100	65525900	41450	41450	41450	41450	0
543	20230719	114000	65525900	41450	41450	41450	41450	1
544	20230719	113900	65484450	41300	41300	41300	41300	0
545	20230719	113800	65484450	41300	41300	41300	41300	1
546	20230719	113700	65443150	41300	41300	41300	41300	5
547	20230719	113600	65236650	41350	41350	41350	41350	0
548	20230719	113500	65236650	41350	41350	41350	41350	0
549	20230719	113400	65236650	41350	41350	41350	41350	18
550	20230719	113300	64492350	41300	41300	41300	41300	1
551	20230719	113200	64451050	41450	41450	41450	41450	0
552	20230719	113100	64451050	41450	41450	41450	41450	0
553	20230719	113000	64451050	41450	41450	41450	41450	11
554	20230719	112900	63995100	41300	41300	41300	41300	0
555	20230719	112800	63995100	41300	41300	41300	41300	0
556	20230719	112700	63995100	41300	41300	41300	41300	0
557	20230719	112600	63995100	41300	41300	41300	41300	0
558	20230719	112500	63995100	41300	41300	41300	41300	11
559	20230719	112400	63540800	41300	41300	41300	41300	0
560	20230719	112300	63540800	41300	41250	41300	41250	12
561	20230719	112200	63045450	41300	41300	41300	41300	0
562	20230719	112100	63045450	41300	41300	41300	41300	2
563	20230719	112000	62962850	41450	41450	41450	41450	0
564	20230719	111900	62962850	41450	41250	41450	41250	60
565	20230719	111800	60481400	41250	41250	41250	41250	1
566	20230719	111700	60440150	41200	41200	41200	41200	17
567	20230719	111600	59739750	41200	41200	41200	41200	0
568	20230719	111500	59739750	41200	41200	41200	41200	0
569	20230719	111400	59739750	41200	41200	41200	41200	0
570	20230719	111300	59739750	41200	41200	41200	41200	0
571	20230719	111200	59739750	41200	41200	41200	41200	0
572	20230719	111100	59739750	41200	41200	41200	41200	9
573	20230719	111000	59368950	41250	41250	41250	41250	0
574	20230719	110900	59368950	41250	41250	41250	41250	1
575	20230719	110800	59327700	41200	41200	41200	41200	0
576	20230719	110700	59327700	41200	41250	41250	41200	20
577	20230719	110600	58503050	41250	41300	41300	41200	101
578	20230719	110500	54336000	41350	41350	41350	41350	1
579	20230719	110400	54294650	41300	41300	41300	41300	9
580	20230719	110300	53922950	41350	41350	41350	41350	0
581	20230719	110200	53922950	41350	41350	41350	41350	0
582	20230719	110100	53922950	41350	41350	41350	41350	29
583	20230719	110000	52723800	41400	41400	41400	41400	0
584	20230719	105900	52723800	41400	41400	41400	41400	0
585	20230719	105800	52723800	41400	41400	41400	41400	15
586	20230719	105700	52102800	41400	41400	41400	41400	40
587	20230719	105600	50446800	41400	41400	41400	41400	3
588	20230719	105500	50322600	41400	41400	41400	41400	1
589	20230719	105400	50281200	41450	41450	41450	41450	30
590	20230719	105300	49037700	41500	41500	41500	41500	0
591	20230719	105200	49037700	41500	41500	41500	41500	1
592	20230719	105100	48996200	41500	41500	41500	41450	120
593	20230719	105000	44016350	41500	41500	41500	41500	0
594	20230719	104900	44016350	41500	41500	41500	41500	3
595	20230719	104800	43891850	41550	41550	41550	41550	0
596	20230719	104700	43891850	41550	41550	41550	41550	3
597	20230719	104600	43767200	41550	41550	41550	41550	0
598	20230719	104500	43767200	41550	41550	41550	41550	0
599	20230719	104400	43767200	41550	41550	41550	41550	1
600	20230719	104300	43725650	41500	41500	41500	41500	0
601	20230719	104200	43725650	41500	41500	41500	41500	3
602	20230719	104100	43601150	41500	41500	41500	41500	0
603	20230719	104000	43601150	41500	41500	41500	41500	25
604	20230719	103900	42563650	41600	41600	41600	41600	5
605	20230719	103800	42355650	41550	41550	41550	41550	0
606	20230719	103700	42355650	41550	41550	41550	41550	12
607	20230719	103600	41857050	41550	41550	41550	41550	20
608	20230719	103500	41026050	41500	41500	41500	41500	0
609	20230719	103400	41026050	41500	41500	41500	41500	2
610	20230719	103300	40943050	41550	41550	41550	41550	12
611	20230719	103200	40444450	41550	41550	41550	41550	59
612	20230719	103100	37993000	41500	41500	41500	41500	0
613	20230719	103000	37993000	41500	41500	41500	41500	0
614	20230719	102900	37993000	41500	41500	41500	41500	3
615	20230719	102800	37868500	41550	41550	41550	41550	16
616	20230719	102700	37203700	41550	41550	41550	41550	0
617	20230719	102600	37203700	41550	41550	41550	41550	0
618	20230719	102500	37203700	41550	41550	41550	41550	0
619	20230719	102400	37203700	41550	41550	41550	41550	0
620	20230719	102300	37203700	41550	41550	41550	41550	0
621	20230719	102200	37203700	41550	41550	41550	41550	10
622	20230719	102100	36788200	41500	41500	41500	41500	0
623	20230719	102000	36788200	41500	41500	41500	41500	3
624	20230719	101900	36663700	41500	41500	41500	41500	0
625	20230719	101800	36663700	41500	41550	41550	41500	13
626	20230719	101700	36123700	41550	41550	41550	41550	16
627	20230719	101600	35458900	41500	41600	41650	41500	211
628	20230719	101500	26677500	41550	41550	41550	41550	0
629	20230719	101400	26677500	41550	41550	41550	41550	0
630	20230719	101300	26677500	41550	41550	41550	41550	8
631	20230719	101200	26345100	41550	41550	41550	41550	0
632	20230719	101100	26345100	41550	41500	41550	41500	13
633	20230719	101000	25805200	41500	41500	41500	41500	6
634	20230719	100900	25556200	41550	41550	41550	41550	0
635	20230719	100800	25556200	41550	41550	41550	41550	0
636	20230719	100700	25556200	41550	41550	41550	41550	0
637	20230719	100600	25556200	41550	41550	41550	41550	0
638	20230719	100500	25556200	41550	41550	41550	41550	0
639	20230719	100400	25556200	41550	41550	41550	41550	1
640	20230719	100300	25514650	41500	41500	41500	41500	17
641	20230719	100200	24809150	41550	41550	41550	41550	31
642	20230719	100100	23521100	41550	41550	41550	41550	0
643	20230719	100000	23521100	41550	41550	41550	41550	1
644	20230719	095900	23479550	41550	41550	41550	41550	11
645	20230719	095800	23022500	41550	41550	41550	41550	30
646	20230719	095700	21776000	41400	41400	41400	41400	0
647	20230719	095600	21776000	41400	41400	41400	41400	0
648	20230719	095500	21776000	41400	41400	41400	41400	0
649	20230719	095400	21776000	41400	41400	41400	41400	0
650	20230719	095300	21776000	41400	41400	41400	41400	0
651	20230719	095200	21776000	41400	41400	41400	41400	0
652	20230719	095100	21776000	41400	41400	41400	41400	0
653	20230719	095000	21776000	41400	41550	41550	41400	5
654	20230719	094900	21568850	41550	41550	41550	41550	0
655	20230719	094800	21568850	41550	41550	41550	41550	0
656	20230719	094700	21568850	41550	41550	41550	41550	4
657	20230719	094600	21402650	41550	41550	41550	41550	0
658	20230719	094500	21402650	41550	41550	41550	41550	3
659	20230719	094400	21278000	41600	41600	41600	41600	0
660	20230719	094300	21278000	41600	41600	41600	41600	0
661	20230719	094200	21278000	41600	41600	41600	41600	1
662	20230719	094100	21236400	41550	41500	41550	41500	10
663	20230719	094000	20821200	41450	41500	41500	41450	11
664	20230719	093900	20365100	41550	41550	41550	41550	1
665	20230719	093800	20323550	41600	41450	41600	41450	11
666	20230719	093700	19866400	41450	41450	41450	41450	0
667	20230719	093600	19866400	41450	41450	41450	41450	0
668	20230719	093500	19866400	41450	41450	41450	41450	4
669	20230719	093400	19700600	41500	41500	41500	41500	0
670	20230719	093300	19700600	41500	41500	41500	41500	0
671	20230719	093200	19700600	41500	41500	41500	41500	0
672	20230719	093100	19700600	41500	41650	41650	41500	8
673	20230719	093000	19368300	41600	41600	41600	41600	8
674	20230719	092900	19035500	41600	41600	41600	41600	33
675	20230719	092800	17662700	41600	41600	41600	41600	0
676	20230719	092700	17662700	41600	41550	41600	41550	7
677	20230719	092600	17371750	41600	41550	41600	41550	11
678	20230719	092500	16914250	41550	41350	41550	41350	34
679	20230719	092400	15507950	41350	41350	41350	41350	0
680	20230719	092300	15507950	41350	41350	41400	41350	49
681	20230719	092200	13480150	41300	41300	41300	41300	9
682	20230719	092100	13108450	41300	41300	41300	41300	15
683	20230719	092000	12488950	41200	41200	41200	41200	30
684	20230719	091900	11252950	41150	41150	41150	41150	5
685	20230719	091800	11047200	41150	41150	41150	41150	0
686	20230719	091700	11047200	41150	41150	41150	41150	6
687	20230719	091600	10800300	41150	41150	41150	41150	0
688	20230719	091500	10800300	41150	41150	41150	41150	0
689	20230719	091400	10800300	41150	41150	41150	41150	0
690	20230719	091300	10800300	41150	41150	41150	41150	0
691	20230719	091200	10800300	41150	41150	41150	41150	50
692	20230719	091100	8742800	41200	41200	41200	41200	15
693	20230719	091000	8124800	41200	41200	41200	41200	1
694	20230719	090900	8083600	41200	41200	41200	41200	4
695	20230719	090800	7918800	41150	41150	41150	41150	0
696	20230719	090700	7918800	41150	41300	41300	41150	42
697	20230719	090600	6190350	41350	41350	41350	41350	5
698	20230719	090500	5983600	41350	41150	41400	41150	63
699	20230719	090400	3388300	41350	41350	41350	41350	1
700	20230719	090300	3346950	41150	41300	41400	41150	59
701	20230719	090200	916100	41450	41450	41450	41450	6
702	20230719	090100	667400	41450	41450	41450	41450	1
703	20230719	090000	625950	41750	41250	41800	41250	15