KissMeData/071050/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	194000	4545518500	50600	50600	50600	50600	5558
3	20230719	193900	4545518500	50600	50600	50600	50600	0
4	20230719	193800	4545518500	50600	50600	50600	50600	0
5	20230719	193700	4545518500	50600	50600	50600	50600	0
6	20230719	193600	4545518500	50600	50600	50600	50600	0
7	20230719	193500	4545518500	50600	50600	50600	50600	0
8	20230719	193400	4545518500	50600	50600	50600	50600	0
9	20230719	193300	4545518500	50600	50600	50600	50600	0
10	20230719	193200	4545518500	50600	50600	50600	50600	0
11	20230719	193100	4545518500	50600	50600	50600	50600	0
12	20230719	193000	4545518500	50600	50600	50600	50600	0
13	20230719	192900	4545518500	50600	50600	50600	50600	0
14	20230719	192800	4545518500	50600	50600	50600	50600	0
15	20230719	192700	4545518500	50600	50600	50600	50600	0
16	20230719	192600	4545518500	50600	50600	50600	50600	0
17	20230719	192500	4545518500	50600	50600	50600	50600	0
18	20230719	192400	4545518500	50600	50600	50600	50600	0
19	20230719	192300	4545518500	50600	50600	50600	50600	0
20	20230719	192200	4545518500	50600	50600	50600	50600	0
21	20230719	192100	4545518500	50600	50600	50600	50600	0
22	20230719	192000	4545518500	50600	50600	50600	50600	0
23	20230719	191900	4545518500	50600	50600	50600	50600	0
24	20230719	191800	4545518500	50600	50600	50600	50600	0
25	20230719	191700	4545518500	50600	50600	50600	50600	0
26	20230719	191600	4545518500	50600	50600	50600	50600	0
27	20230719	191500	4545518500	50600	50600	50600	50600	0
28	20230719	191400	4545518500	50600	50600	50600	50600	0
29	20230719	191300	4545518500	50600	50600	50600	50600	0
30	20230719	191200	4545518500	50600	50600	50600	50600	0
31	20230719	191100	4545518500	50600	50600	50600	50600	0
32	20230719	191000	4545518500	50600	50600	50600	50600	5558
33	20230719	190900	4545518500	50600	50600	50600	50600	0
34	20230719	190800	4545518500	50600	50600	50600	50600	0
35	20230719	190700	4545518500	50600	50600	50600	50600	0
36	20230719	190600	4545518500	50600	50600	50600	50600	0
37	20230719	190500	4545518500	50600	50600	50600	50600	0
38	20230719	190400	4545518500	50600	50600	50600	50600	0
39	20230719	190300	4545518500	50600	50600	50600	50600	0
40	20230719	190200	4545518500	50600	50600	50600	50600	0
41	20230719	190100	4545518500	50600	50600	50600	50600	0
42	20230719	190000	4545518500	50600	50600	50600	50600	0
43	20230719	185900	4545518500	50600	50600	50600	50600	0
44	20230719	185800	4545518500	50600	50600	50600	50600	0
45	20230719	185700	4545518500	50600	50600	50600	50600	0
46	20230719	185600	4545518500	50600	50600	50600	50600	0
47	20230719	185500	4545518500	50600	50600	50600	50600	0
48	20230719	185400	4545518500	50600	50600	50600	50600	0
49	20230719	185300	4545518500	50600	50600	50600	50600	0
50	20230719	185200	4545518500	50600	50600	50600	50600	0
51	20230719	185100	4545518500	50600	50600	50600	50600	0
52	20230719	185000	4545518500	50600	50600	50600	50600	0
53	20230719	184900	4545518500	50600	50600	50600	50600	0
54	20230719	184800	4545518500	50600	50600	50600	50600	0
55	20230719	184700	4545518500	50600	50600	50600	50600	0
56	20230719	184600	4545518500	50600	50600	50600	50600	0
57	20230719	184500	4545518500	50600	50600	50600	50600	0
58	20230719	184400	4545518500	50600	50600	50600	50600	0
59	20230719	184300	4545518500	50600	50600	50600	50600	0
60	20230719	184200	4545518500	50600	50600	50600	50600	0
61	20230719	184100	4545518500	50600	50600	50600	50600	0
62	20230719	184000	4545518500	50600	50600	50600	50600	5558
63	20230719	183900	4545518500	50600	50600	50600	50600	0
64	20230719	183800	4545518500	50600	50600	50600	50600	0
65	20230719	183700	4545518500	50600	50600	50600	50600	0
66	20230719	183600	4545518500	50600	50600	50600	50600	0
67	20230719	183500	4545518500	50600	50600	50600	50600	0
68	20230719	183400	4545518500	50600	50600	50600	50600	0
69	20230719	183300	4545518500	50600	50600	50600	50600	0
70	20230719	183200	4545518500	50600	50600	50600	50600	0
71	20230719	183100	4545518500	50600	50600	50600	50600	0
72	20230719	183000	4545518500	50600	50600	50600	50600	0
73	20230719	182900	4545518500	50600	50600	50600	50600	0
74	20230719	182800	4545518500	50600	50600	50600	50600	0
75	20230719	182700	4545518500	50600	50600	50600	50600	0
76	20230719	182600	4545518500	50600	50600	50600	50600	0
77	20230719	182500	4545518500	50600	50600	50600	50600	0
78	20230719	182400	4545518500	50600	50600	50600	50600	0
79	20230719	182300	4545518500	50600	50600	50600	50600	0
80	20230719	182200	4545518500	50600	50600	50600	50600	0
81	20230719	182100	4545518500	50600	50600	50600	50600	0
82	20230719	182000	4545518500	50600	50600	50600	50600	0
83	20230719	181900	4545518500	50600	50600	50600	50600	0
84	20230719	181800	4545518500	50600	50600	50600	50600	0
85	20230719	181700	4545518500	50600	50600	50600	50600	0
86	20230719	181600	4545518500	50600	50600	50600	50600	0
87	20230719	181500	4545518500	50600	50600	50600	50600	0
88	20230719	181400	4545518500	50600	50600	50600	50600	0
89	20230719	181300	4545518500	50600	50600	50600	50600	0
90	20230719	181200	4545518500	50600	50600	50600	50600	0
91	20230719	181100	4545518500	50600	50600	50600	50600	0
92	20230719	181000	4545518500	50600	50600	50600	50600	5558
93	20230719	180900	4545518500	50600	50600	50600	50600	0
94	20230719	180800	4545518500	50600	50600	50600	50600	0
95	20230719	180700	4545518500	50600	50600	50600	50600	0
96	20230719	180600	4545518500	50600	50600	50600	50600	0
97	20230719	180500	4545518500	50600	50600	50600	50600	0
98	20230719	180400	4545518500	50600	50600	50600	50600	0
99	20230719	180300	4545518500	50600	50600	50600	50600	0
100	20230719	180200	4545518500	50600	50600	50600	50600	0
101	20230719	180100	4545518500	50600	50600	50600	50600	0
102	20230719	180000	4545518500	50600	50600	50600	50600	0
103	20230719	175900	4545518500	50600	50600	50600	50600	0
104	20230719	175800	4545518500	50600	50600	50600	50600	0
105	20230719	175700	4545518500	50600	50600	50600	50600	0
106	20230719	175600	4545518500	50600	50600	50600	50600	0
107	20230719	175500	4545518500	50600	50600	50600	50600	0
108	20230719	175400	4545518500	50600	50600	50600	50600	0
109	20230719	175300	4545518500	50600	50600	50600	50600	0
110	20230719	175200	4545518500	50600	50600	50600	50600	0
111	20230719	175100	4545518500	50600	50600	50600	50600	0
112	20230719	175000	4545518500	50600	50600	50600	50600	0
113	20230719	174900	4545518500	50600	50600	50600	50600	0
114	20230719	174800	4545518500	50600	50600	50600	50600	0
115	20230719	174700	4545518500	50600	50600	50600	50600	0
116	20230719	174600	4545518500	50600	50600	50600	50600	0
117	20230719	174500	4545518500	50600	50600	50600	50600	0
118	20230719	174400	4545518500	50600	50600	50600	50600	0
119	20230719	174300	4545518500	50600	50600	50600	50600	0
120	20230719	174200	4545518500	50600	50600	50600	50600	0
121	20230719	174100	4545518500	50600	50600	50600	50600	0
122	20230719	174000	4545518500	50600	50600	50600	50600	5558
123	20230719	173900	4545518500	50600	50600	50600	50600	0
124	20230719	173800	4545518500	50600	50600	50600	50600	0
125	20230719	173700	4545518500	50600	50600	50600	50600	0
126	20230719	173600	4545518500	50600	50600	50600	50600	0
127	20230719	173500	4545518500	50600	50600	50600	50600	0
128	20230719	173400	4545518500	50600	50600	50600	50600	0
129	20230719	173300	4545518500	50600	50600	50600	50600	0
130	20230719	173200	4545518500	50600	50600	50600	50600	0
131	20230719	173100	4545518500	50600	50600	50600	50600	0
132	20230719	173000	4545518500	50600	50600	50600	50600	0
133	20230719	172900	4545518500	50600	50600	50600	50600	0
134	20230719	172800	4545518500	50600	50600	50600	50600	0
135	20230719	172700	4545518500	50600	50600	50600	50600	0
136	20230719	172600	4545518500	50600	50600	50600	50600	0
137	20230719	172500	4545518500	50600	50600	50600	50600	0
138	20230719	172400	4545518500	50600	50600	50600	50600	0
139	20230719	172300	4545518500	50600	50600	50600	50600	0
140	20230719	172200	4545518500	50600	50600	50600	50600	0
141	20230719	172100	4545518500	50600	50600	50600	50600	0
142	20230719	172000	4545518500	50600	50600	50600	50600	0
143	20230719	171900	4545518500	50600	50600	50600	50600	0
144	20230719	171800	4545518500	50600	50600	50600	50600	0
145	20230719	171700	4545518500	50600	50600	50600	50600	0
146	20230719	171600	4545518500	50600	50600	50600	50600	0
147	20230719	171500	4545518500	50600	50600	50600	50600	0
148	20230719	171400	4545518500	50600	50600	50600	50600	0
149	20230719	171300	4545518500	50600	50600	50600	50600	0
150	20230719	171200	4545518500	50600	50600	50600	50600	0
151	20230719	171100	4545518500	50600	50600	50600	50600	0
152	20230719	171000	4545518500	50600	50600	50600	50600	5558
153	20230719	170900	4545518500	50600	50600	50600	50600	0
154	20230719	170800	4545518500	50600	50600	50600	50600	0
155	20230719	170700	4545518500	50600	50600	50600	50600	0
156	20230719	170600	4545518500	50600	50600	50600	50600	0
157	20230719	170500	4545518500	50600	50600	50600	50600	0
158	20230719	170400	4545518500	50600	50600	50600	50600	0
159	20230719	170300	4545518500	50600	50600	50600	50600	0
160	20230719	170200	4545518500	50600	50600	50600	50600	0
161	20230719	170100	4545518500	50600	50600	50600	50600	0
162	20230719	170000	4545518500	50600	50600	50600	50600	0
163	20230719	165900	4545518500	50600	50600	50600	50600	0
164	20230719	165800	4545518500	50600	50600	50600	50600	0
165	20230719	165700	4545518500	50600	50600	50600	50600	0
166	20230719	165600	4545518500	50600	50600	50600	50600	0
167	20230719	165500	4545518500	50600	50600	50600	50600	0
168	20230719	165400	4545518500	50600	50600	50600	50600	0
169	20230719	165300	4545518500	50600	50600	50600	50600	0
170	20230719	165200	4545518500	50600	50600	50600	50600	0
171	20230719	165100	4545518500	50600	50600	50600	50600	0
172	20230719	165000	4545518500	50600	50600	50600	50600	0
173	20230719	164900	4545518500	50600	50600	50600	50600	0
174	20230719	164800	4545518500	50600	50600	50600	50600	0
175	20230719	164700	4545518500	50600	50600	50600	50600	0
176	20230719	164600	4545518500	50600	50600	50600	50600	0
177	20230719	164500	4545518500	50600	50600	50600	50600	0
178	20230719	164400	4545518500	50600	50600	50600	50600	0
179	20230719	164300	4545518500	50600	50600	50600	50600	0
180	20230719	164200	4545518500	50600	50600	50600	50600	0
181	20230719	164100	4545518500	50600	50600	50600	50600	0
182	20230719	164000	4545518500	50600	50600	50600	50600	5558
183	20230719	163900	4545518500	50600	50600	50600	50600	0
184	20230719	163800	4545518500	50600	50600	50600	50600	0
185	20230719	163700	4545518500	50600	50600	50600	50600	0
186	20230719	163600	4545518500	50600	50600	50600	50600	0
187	20230719	163500	4545518500	50600	50600	50600	50600	0
188	20230719	163400	4545518500	50600	50600	50600	50600	0
189	20230719	163300	4545518500	50600	50600	50600	50600	0
190	20230719	163200	4545518500	50600	50600	50600	50600	0
191	20230719	163100	4545518500	50600	50600	50600	50600	0
192	20230719	163000	4545518500	50600	50600	50600	50600	0
193	20230719	162900	4545518500	50600	50600	50600	50600	0
194	20230719	162800	4545518500	50600	50600	50600	50600	0
195	20230719	162700	4545518500	50600	50600	50600	50600	0
196	20230719	162600	4545518500	50600	50600	50600	50600	0
197	20230719	162500	4545518500	50600	50600	50600	50600	0
198	20230719	162400	4545518500	50600	50600	50600	50600	0
199	20230719	162300	4545518500	50600	50600	50600	50600	0
200	20230719	162200	4545518500	50600	50600	50600	50600	0
201	20230719	162100	4545518500	50600	50600	50600	50600	0
202	20230719	162000	4545518500	50600	50600	50600	50600	0
203	20230719	161900	4545518500	50600	50600	50600	50600	0
204	20230719	161800	4545518500	50600	50600	50600	50600	0
205	20230719	161700	4545518500	50600	50600	50600	50600	0
206	20230719	161600	4545518500	50600	50600	50600	50600	0
207	20230719	161500	4545518500	50600	50600	50600	50600	0
208	20230719	161400	4545518500	50600	50600	50600	50600	0
209	20230719	161300	4545518500	50600	50600	50600	50600	0
210	20230719	161200	4545518500	50600	50600	50600	50600	0
211	20230719	161100	4545518500	50600	50600	50600	50600	0
212	20230719	161000	4545518500	50600	50600	50600	50600	5558
213	20230719	160900	4545518500	50600	50600	50600	50600	0
214	20230719	160800	4545518500	50600	50600	50600	50600	0
215	20230719	160700	4545518500	50600	50600	50600	50600	0
216	20230719	160600	4545518500	50600	50600	50600	50600	0
217	20230719	160500	4545518500	50600	50600	50600	50600	0
218	20230719	160400	4545518500	50600	50600	50600	50600	0
219	20230719	160300	4545518500	50600	50600	50600	50600	0
220	20230719	160200	4545518500	50600	50600	50600	50600	0
221	20230719	160100	4545518500	50600	50600	50600	50600	0
222	20230719	160000	4545518500	50600	50600	50600	50600	0
223	20230719	155900	4545518500	50600	50600	50600	50600	0
224	20230719	155800	4545518500	50600	50600	50600	50600	0
225	20230719	155700	4545518500	50600	50600	50600	50600	0
226	20230719	155600	4545518500	50600	50600	50600	50600	0
227	20230719	155500	4545518500	50600	50600	50600	50600	0
228	20230719	155400	4545518500	50600	50600	50600	50600	0
229	20230719	155300	4545518500	50600	50600	50600	50600	0
230	20230719	155200	4545518500	50600	50600	50600	50600	0
231	20230719	155100	4545518500	50600	50600	50600	50600	0
232	20230719	155000	4545518500	50600	50600	50600	50600	0
233	20230719	154900	4545518500	50600	50600	50600	50600	0
234	20230719	154800	4545518500	50600	50600	50600	50600	0
235	20230719	154700	4545518500	50600	50600	50600	50600	0
236	20230719	154600	4545518500	50600	50600	50600	50600	0
237	20230719	154500	4545518500	50600	50600	50600	50600	0
238	20230719	154400	4545518500	50600	50600	50600	50600	0
239	20230719	154300	4545518500	50600	50600	50600	50600	0
240	20230719	154200	4545518500	50600	50600	50600	50600	0
241	20230719	154100	4545518500	50600	50600	50600	50600	0
242	20230719	154000	4545518500	50600	50600	50600	50600	5558
243	20230719	153900	4545518500	50600	50600	50600	50600	0
244	20230719	153800	4545518500	50600	50600	50600	50600	0
245	20230719	153700	4545518500	50600	50600	50600	50600	0
246	20230719	153600	4545518500	50600	50600	50600	50600	0
247	20230719	153500	4545518500	50600	50600	50600	50600	0
248	20230719	153400	4545518500	50600	50600	50600	50600	0
249	20230719	153300	4545518500	50600	50600	50600	50600	0
250	20230719	153200	4545518500	50600	50600	50600	50600	0
251	20230719	153100	4545518500	50600	50600	50600	50600	0
252	20230719	153000	4545518500	50600	50600	50600	50600	5558
253	20230719	152900	4264283700	50600	50600	50600	50600	0
254	20230719	152800	4264283700	50600	50600	50600	50600	0
255	20230719	152700	4264283700	50600	50600	50600	50600	0
256	20230719	152600	4264283700	50600	50600	50600	50600	0
257	20230719	152500	4264283700	50600	50600	50600	50600	0
258	20230719	152400	4264283700	50600	50600	50600	50600	0
259	20230719	152300	4264283700	50600	50600	50600	50600	0
260	20230719	152200	4264283700	50600	50600	50600	50600	0
261	20230719	152100	4264283700	50600	50600	50600	50600	0
262	20230719	152000	4264283700	50600	50600	50600	50600	0
263	20230719	151900	4264283700	50600	50600	50900	50600	88
264	20230719	151800	4259827900	50600	50900	50900	50600	63
265	20230719	151700	4256627000	50900	50700	50900	50600	287
266	20230719	151600	4242050000	50800	50900	50900	50600	386
267	20230719	151500	4222476400	51000	50800	51000	50700	481
268	20230719	151400	4197988500	50800	50800	50800	50700	118
269	20230719	151300	4191994500	50700	50800	50800	50700	479
270	20230719	151200	4167668400	50700	50700	50800	50700	136
271	20230719	151100	4160762700	50600	50600	50800	50600	243
272	20230719	151000	4148440200	50700	50600	50800	50600	377
273	20230719	150900	4129308400	50600	50800	50800	50600	153
274	20230719	150800	4121549700	50600	50700	50800	50600	377
275	20230719	150700	4102438700	50900	50800	50900	50600	702
276	20230719	150600	4066752800	50900	50900	50900	50700	298
277	20230719	150500	4051591400	50900	50900	50900	50700	416
278	20230719	150400	4030442800	50700	50900	50900	50700	205
279	20230719	150300	4020026200	50900	50700	50900	50600	1183
280	20230719	150200	3960031300	50700	50800	50800	50600	156
281	20230719	150100	3952121800	50800	50800	50900	50700	471
282	20230719	150000	3928193300	50800	50700	50800	50500	1884
283	20230719	145900	3832774100	50700	50600	50800	50600	191
284	20230719	145800	3823080900	50600	50600	50800	50500	895
285	20230719	145700	3777757500	50600	50800	50900	50600	2107
286	20230719	145600	3671096100	50900	50700	50900	50700	320
287	20230719	145500	3654839300	50800	50900	50900	50700	381
288	20230719	145400	3635464000	50800	50800	50900	50800	126
289	20230719	145300	3629052400	50800	50800	50800	50700	296
290	20230719	145200	3614018200	50700	50800	50800	50600	226
291	20230719	145100	3602552400	50800	50700	50800	50600	334
292	20230719	145000	3585598900	50800	50600	50800	50600	370
293	20230719	144900	3566825600	50700	50800	50800	50600	273
294	20230719	144800	3552977700	50700	50800	50800	50600	333
295	20230719	144700	3536071000	50800	50800	50800	50700	225
296	20230719	144600	3524651900	50800	50700	50800	50500	1421
297	20230719	144500	3452743400	50900	50800	50900	50500	453
298	20230719	144400	3429765500	50800	50800	50800	50600	276
299	20230719	144300	3415762300	50700	50800	50900	50600	522
300	20230719	144200	3389229800	50700	50800	50900	50700	134
301	20230719	144100	3382421700	50800	50700	50800	50600	298
302	20230719	144000	3367288100	50700	50600	50800	50600	366
303	20230719	143900	3348733600	50600	50800	50800	50600	166
304	20230719	143800	3340317800	50600	50700	50800	50600	351
305	20230719	143700	3322523100	50600	50600	50700	50600	1153
306	20230719	143600	3264158200	50600	50600	50600	50500	819
307	20230719	143500	3222727200	50600	50600	50700	50500	276
308	20230719	143400	3208762000	50600	50600	50600	50500	181
309	20230719	143300	3199603800	50600	50600	50600	50500	252
310	20230719	143200	3186852900	50600	50600	50600	50500	73
311	20230719	143100	3183159900	50500	50500	50600	50400	267
312	20230719	143000	3169652100	50500	50600	50600	50400	534
313	20230719	142900	3142669700	50600	50500	50600	50500	322
314	20230719	142800	3126403400	50500	50500	50500	50400	351
315	20230719	142700	3108678300	50500	50400	50500	50400	85
316	20230719	142600	3104386000	50400	50500	50500	50400	25
317	20230719	142500	3103124100	50500	50500	50500	50400	38
318	20230719	142400	3101205300	50500	50400	50500	50400	20
319	20230719	142300	3100195900	50400	50500	50500	50400	6
320	20230719	142200	3099893100	50500	50400	50500	50400	137
321	20230719	142100	3092974900	50400	50500	50500	50400	19
322	20230719	142000	3092016100	50500	50500	50500	50400	48
323	20230719	141900	3089592800	50500	50400	50500	50400	64
324	20230719	141800	3086366000	50400	50500	50500	50400	77
325	20230719	141700	3082483900	50400	50500	50500	50400	13
326	20230719	141600	3081827900	50500	50500	50500	50400	70
327	20230719	141500	3078293300	50500	50500	50500	50400	86
328	20230719	141400	3073951100	50500	50500	50500	50400	13
329	20230719	141300	3073294800	50400	50400	50500	50400	13
330	20230719	141200	3072638900	50400	50500	50500	50400	21
331	20230719	141100	3071579700	50500	50600	50600	50500	967
332	20230719	141000	3022744500	50500	50500	50600	50500	19
333	20230719	140900	3021784000	50500	50500	50600	50500	120
334	20230719	140800	3015720000	50600	50600	50600	50500	21
335	20230719	140700	3014658000	50500	50600	50600	50500	124
336	20230719	140600	3008385200	50600	50600	50600	50500	13
337	20230719	140500	3007727600	50600	50600	50600	50500	14
338	20230719	140400	3007019300	50500	50600	50600	50500	16
339	20230719	140300	3006210400	50500	50600	50600	50500	10
340	20230719	140200	3005704700	50600	50500	50600	50500	20
341	20230719	140100	3004693400	50500	50500	50500	50500	943
342	20230719	140000	2957071900	50500	50500	50500	50400	14
343	20230719	135900	2956365100	50500	50500	50500	50400	27
344	20230719	135800	2955002300	50500	50400	50500	50400	48
345	20230719	135700	2952578400	50500	50400	50500	50400	18
346	20230719	135600	2951670000	50400	50500	50500	50400	116
347	20230719	135500	2945812600	50500	50400	50500	50400	13
348	20230719	135400	2945156400	50500	50500	50500	50500	5
349	20230719	135300	2944903900	50400	50500	50500	50400	63
350	20230719	135200	2941722900	50500	50500	50500	50400	13
351	20230719	135100	2941066600	50500	50400	50500	50400	12
352	20230719	135000	2940461000	50400	50500	50500	50400	7
353	20230719	134900	2940107600	50400	50500	50500	50400	132
354	20230719	134800	2933453700	50400	50500	50500	50400	11
355	20230719	134700	2932898700	50500	50500	50500	50500	12
356	20230719	134600	2932292700	50500	50500	50500	50400	138
357	20230719	134500	2925324000	50500	50500	50500	50400	13
358	20230719	134400	2924668000	50500	50500	50500	50500	10
359	20230719	134300	2924163000	50400	50500	50500	50400	15
360	20230719	134200	2923405600	50400	50500	50500	50400	23
361	20230719	134100	2922244500	50500	50500	50500	50400	27
362	20230719	134000	2920881100	50500	50400	50500	50400	32
363	20230719	133900	2919265800	50500	50400	50500	50400	4
364	20230719	133800	2919063900	50500	50500	50500	50400	18
365	20230719	133700	2918155100	50500	50500	50500	50400	17
366	20230719	133600	2917297100	50400	50500	50500	50400	17
367	20230719	133500	2916439700	50500	50400	50500	50400	11
368	20230719	133400	2915884300	50400	50500	50500	50400	13
369	20230719	133300	2915228200	50500	50500	50500	50400	18
370	20230719	133200	2914319400	50500	50500	50500	50400	76
371	20230719	133100	2910481500	50500	50400	50500	50400	18
372	20230719	133000	2909573100	50400	50500	50500	50400	68
373	20230719	132900	2906143800	50500	50400	50500	50400	15
374	20230719	132800	2905386700	50500	50500	50500	50400	14
375	20230719	132700	2904679800	50500	50500	50500	50500	4
376	20230719	132600	2904477800	50400	50500	50500	50400	32
377	20230719	132500	2902862400	50500	50500	50500	50500	35
378	20230719	132400	2901094900	50500	50500	50500	50500	17
379	20230719	132300	2900236400	50500	50400	50500	50400	14
380	20230719	132200	2899530000	50500	50500	50500	50500	7
381	20230719	132100	2899176500	50500	50500	50500	50400	9
382	20230719	132000	2898722200	50400	50500	50500	50400	16
383	20230719	131900	2897915500	50500	50400	50500	50400	18
384	20230719	131800	2897007700	50500	50500	50500	50400	38
385	20230719	131700	2895089000	50500	50400	50500	50400	12
386	20230719	131600	2894483100	50400	50500	50500	50400	17
387	20230719	131500	2893625700	50500	50500	50500	50400	24
388	20230719	131400	2892414000	50500	50500	50500	50400	9
389	20230719	131300	2891959700	50500	50500	50500	50500	5
390	20230719	131200	2891707200	50400	50500	50500	50400	65
391	20230719	131100	2888425200	50500	50500	50500	50500	5
392	20230719	131000	2888172700	50400	50500	50500	50400	29
393	20230719	130900	2886710700	50400	50400	50500	50400	100
394	20230719	130800	2881670400	50500	50400	50500	50400	6
395	20230719	130700	2881367500	50400	50400	50400	50400	6
396	20230719	130600	2881065100	50500	50400	50500	50400	8
397	20230719	130500	2880661400	50400	50500	50500	50400	7
398	20230719	130400	2880308000	50400	50400	50400	50400	6
399	20230719	130300	2880005600	50500	50400	50500	50400	15
400	20230719	130200	2879248300	50500	50500	50500	50500	5
401	20230719	130100	2878995800	50400	50400	50500	50400	7
402	20230719	130000	2878642800	50400	50500	50500	50400	7
403	20230719	125900	2878289500	50400	50500	50500	50400	6
404	20230719	125800	2877986700	50400	50400	50400	50400	3
405	20230719	125700	2877835500	50500	50400	50500	50400	7
406	20230719	125600	2877482100	50500	50300	50500	50300	1233
407	20230719	125500	2815341000	50300	50400	50400	50300	209
408	20230719	125400	2804807700	50400	50400	50400	50300	26
409	20230719	125300	2803497400	50400	50300	50400	50300	14
410	20230719	125200	2802792200	50400	50300	50400	50300	5
411	20230719	125100	2802540300	50300	50400	50400	50300	6
412	20230719	125000	2802238000	50400	50300	50400	50300	6
413	20230719	124900	2801936000	50300	50400	50400	50300	8
414	20230719	124800	2801533000	50300	50300	50300	50300	1
415	20230719	124700	2801482700	50400	50400	50400	50300	11
416	20230719	124600	2800928600	50400	50300	50400	50300	65
417	20230719	124500	2797658600	50300	50300	50300	50300	21
418	20230719	124400	2796602300	50300	50400	50400	50300	194
419	20230719	124300	2786842900	50300	50400	50400	50300	43
420	20230719	124200	2784679500	50300	50300	50400	50300	195
421	20230719	124100	2774870900	50400	50500	50500	50300	970
422	20230719	124000	2725991400	50500	50500	50500	50400	10
423	20230719	123900	2725486800	50400	50400	50500	50400	112
424	20230719	123800	2719841900	50400	50500	50500	50400	9
425	20230719	123700	2719387600	50500	50400	50500	50400	3
426	20230719	123600	2719236200	50400	50500	50500	50400	13
427	20230719	123500	2718580500	50500	50500	50500	50500	18
428	20230719	123400	2717671500	50500	50400	50500	50400	6
429	20230719	123300	2717368900	50500	50500	50500	50400	15
430	20230719	123200	2716611900	50400	50500	50500	50400	27
431	20230719	123100	2715250100	50500	50400	50500	50400	56
432	20230719	123000	2712427500	50400	50400	50500	50400	9
433	20230719	122900	2711973500	50400	50400	50500	50400	107
434	20230719	122800	2706580600	50400	50400	50500	50400	57
435	20230719	122700	2703706900	50400	50400	50500	50400	109
436	20230719	122600	2698212600	50400	50500	50500	50400	5
437	20230719	122500	2697960200	50400	50500	50500	50400	11
438	20230719	122400	2697405200	50500	50500	50500	50400	53
439	20230719	122300	2694733100	50400	50400	50400	50400	10
440	20230719	122200	2694229100	50500	50500	50500	50500	5
441	20230719	122100	2693976600	50500	50400	50500	50400	7
442	20230719	122000	2693623300	50500	50400	50500	50400	21
443	20230719	121900	2692563100	50500	50400	50500	50400	40
444	20230719	121800	2690546000	50400	50400	50400	50400	1
445	20230719	121700	2690495600	50500	50500	50500	50400	21
446	20230719	121600	2689435400	50400	50500	50500	50400	6
447	20230719	121500	2689132500	50400	50500	50500	50400	26
448	20230719	121400	2687822000	50400	50400	50500	50400	18
449	20230719	121300	2686913600	50500	50400	50500	50400	38
450	20230719	121200	2684997700	50500	50400	50500	50400	12
451	20230719	121100	2684392100	50400	50500	50500	50400	6
452	20230719	121000	2684089200	50500	50400	50500	50400	25
453	20230719	120900	2682826800	50500	50400	50500	50400	182
454	20230719	120800	2673653500	50400	50400	50500	50400	253
455	20230719	120700	2660901200	50400	50400	50500	50400	286
456	20230719	120600	2646458400	50500	50500	50500	50400	20
457	20230719	120500	2645448700	50500	50500	50500	50400	10
458	20230719	120400	2644943800	50400	50400	50400	50400	1
459	20230719	120300	2644893400	50500	50500	50500	50400	63
460	20230719	120200	2641712400	50400	50500	50500	50400	3
461	20230719	120100	2641561000	50500	50400	50500	50400	362
462	20230719	120000	2623285400	50400	50400	50500	50400	80
463	20230719	115900	2619252600	50500	50500	50500	50500	1
464	20230719	115800	2619202100	50400	50400	50500	50400	9
465	20230719	115700	2618748000	50400	50500	50500	50400	7
466	20230719	115600	2618394800	50400	50400	50400	50400	7
467	20230719	115500	2618042000	50500	50400	50500	50400	9
468	20230719	115400	2617587900	50400	50500	50500	50400	213
469	20230719	115300	2606831500	50400	50500	50500	50400	2
470	20230719	115200	2606730600	50400	50400	50500	50400	16
471	20230719	115100	2605923300	50500	50500	50500	50500	14
472	20230719	115000	2605216300	50500	50400	50500	50400	175
473	20230719	114900	2596380800	50400	50500	50500	50300	686
474	20230719	114800	2561800000	50400	50400	50500	50400	348
475	20230719	114700	2544239800	50500	50400	50500	50300	3441
476	20230719	114600	2370826600	50500	50500	50500	50500	4
477	20230719	114500	2370624600	50500	50500	50500	50400	72
478	20230719	114400	2366992700	50500	50500	50500	50400	18
479	20230719	114300	2366084000	50400	50500	50500	50400	53
480	20230719	114200	2363407800	50500	50500	50500	50400	80
481	20230719	114100	2359374100	50500	50400	50500	50400	30
482	20230719	114000	2357859700	50500	50500	50500	50500	17
483	20230719	113900	2357001200	50500	50400	50500	50400	73
484	20230719	113800	2353315000	50500	50500	50500	50400	72
485	20230719	113700	2349679100	50500	50400	50500	50400	252
486	20230719	113600	2336956900	50400	50400	50500	50400	10
487	20230719	113500	2336452400	50500	50500	50500	50500	13
488	20230719	113400	2335795900	50400	50400	50400	50400	1
489	20230719	113300	2335745500	50400	50500	50500	50400	8
490	20230719	113200	2335341800	50500	50400	50500	50400	122
491	20230719	113100	2329186700	50500	50500	50500	50500	6
492	20230719	113000	2328883700	50400	50500	50500	50400	154
493	20230719	112900	2321114500	50400	50500	50500	50400	101
494	20230719	112800	2316014200	50500	50500	50500	50500	38
495	20230719	112700	2314095200	50400	50500	50500	50300	101
496	20230719	112600	2309007100	50500	50400	50500	50400	2
497	20230719	112500	2308906200	50400	50500	50500	50400	111
498	20230719	112400	2303302400	50400	50500	50500	50400	35
499	20230719	112300	2301535000	50500	50200	50600	50200	453
500	20230719	112200	2278640400	50200	50500	50500	50200	3798
501	20230719	112100	2087528700	50400	50500	50600	50400	179
502	20230719	112000	2078489300	50500	50500	50600	50500	9
503	20230719	111900	2078034300	50500	50500	50600	50500	9
504	20230719	111800	2077579300	50500	50500	50500	50500	91
505	20230719	111700	2072983800	50500	50600	50600	50500	14
506	20230719	111600	2072275600	50500	50500	50600	50500	6
507	20230719	111500	2071972400	50500	50600	50600	50500	59
508	20230719	111400	2068992400	50500	50500	50600	50500	31
509	20230719	111300	2067426400	50600	50600	50600	50500	4
510	20230719	111200	2067224200	50600	50600	50600	50600	5
511	20230719	111100	2066971200	50500	50500	50600	50400	87
512	20230719	111000	2062570300	50600	50500	50600	50400	388
513	20230719	110900	2042978700	50500	50500	50500	50400	79
514	20230719	110800	2038989900	50400	50400	50500	50400	99
515	20230719	110700	2033993300	50500	50400	50500	50400	81
516	20230719	110600	2029904200	50500	50500	50600	50400	364
517	20230719	110500	2011523700	50500	50600	50600	50500	17
518	20230719	110400	2010664300	50600	50400	50600	50400	2
519	20230719	110300	2010563300	50600	50400	50600	50400	672
520	20230719	110200	1976670100	50400	50500	50500	50400	535
521	20230719	110100	1949654500	50500	50500	50500	50400	59
522	20230719	110000	1946676100	50500	50400	50500	50400	94
523	20230719	105900	1941931500	50500	50600	50600	50500	2
524	20230719	105800	1941830400	50500	50500	50500	50400	121
525	20230719	105700	1935722000	50500	50500	50500	50400	109
526	20230719	105600	1930217800	50500	50400	50500	50400	38
527	20230719	105500	1928298900	50400	50400	50500	50400	6
528	20230719	105400	1927996100	50400	50500	50500	50400	349
529	20230719	105300	1910377900	50400	50500	50500	50400	303
530	20230719	105200	1895078300	50500	50500	50600	50500	70
531	20230719	105100	1891542800	50500	50500	50500	50500	1
532	20230719	105000	1891492300	50600	50500	50600	50500	165
533	20230719	104900	1883143400	50400	50500	50500	50400	34
534	20230719	104800	1881429400	50300	50600	50600	50200	4770
535	20230719	104700	1641345500	50500	50600	50600	50500	179
536	20230719	104600	1632301600	50600	50600	50600	50500	88
537	20230719	104500	1627849100	50600	50600	50600	50500	37
538	20230719	104400	1625977400	50600	50600	50600	50600	111
539	20230719	104300	1620360800	50500	50600	50600	50500	226
540	20230719	104200	1608933800	50600	50600	50600	50500	18
541	20230719	104100	1608023500	50600	50600	50600	50500	190
542	20230719	104000	1598415800	50700	50700	50700	50600	69
543	20230719	103900	1594918200	50700	50700	50800	50600	174
544	20230719	103800	1586107500	50800	50800	51000	50800	460
545	20230719	103700	1562718700	50900	50600	51000	50600	3131
546	20230719	103600	1403540200	50700	50600	50700	50600	18
547	20230719	103500	1402628400	50700	50600	50700	50600	14
548	20230719	103400	1401919400	50700	50600	50700	50500	160
549	20230719	103300	1393836800	50600	50600	50700	50600	308
550	20230719	103200	1378242600	50600	50500	50600	50500	79
551	20230719	103100	1374247300	50600	50500	50600	50500	221
552	20230719	103000	1363075000	50600	50600	50600	50500	170
553	20230719	102900	1354482500	50600	50600	50600	50500	203
554	20230719	102800	1344214900	50700	50600	50700	50500	1838
555	20230719	102700	1251211000	50700	50600	50700	50600	247
556	20230719	102600	1238699300	50700	50600	50700	50600	14
557	20230719	102500	1237990100	50700	50600	50700	50500	211
558	20230719	102400	1227307700	50600	50600	50700	50600	282
559	20230719	102300	1213038400	50600	50600	50700	50600	93
560	20230719	102200	1208328000	50700	50700	50700	50500	231
561	20230719	102100	1196634100	50500	50300	50700	50300	2677
562	20230719	102000	1061543600	50300	50400	50400	50300	692
563	20230719	101900	1026693500	50400	50400	50500	50400	103
564	20230719	101800	1021495700	50500	50600	50600	50400	1140
565	20230719	101700	963926800	50600	50600	50600	50500	1125
566	20230719	101600	907018900	50600	50700	50700	50600	257
567	20230719	101500	894004900	50700	50700	50700	50600	902
568	20230719	101400	848287100	50700	50600	50700	50600	143
569	20230719	101300	841047700	50600	50700	50700	50600	135
570	20230719	101200	834215900	50700	50600	50700	50600	15
571	20230719	101100	833456000	50600	50700	50700	50600	72
572	20230719	101000	829812200	50700	50600	50700	50600	128
573	20230719	100900	823324300	50700	50600	50700	50600	96
574	20230719	100800	818464200	50700	50700	50700	50600	17
575	20230719	100700	817602900	50700	50700	50700	50600	16
576	20230719	100600	816792300	50700	50700	50700	50600	89
577	20230719	100500	812287800	50700	50600	50700	50600	14
578	20230719	100400	811579200	50600	50600	50700	50600	16
579	20230719	100300	810768900	50600	50700	50700	50600	47
580	20230719	100200	808387100	50600	50600	50700	50600	49
581	20230719	100100	805905200	50700	50700	50700	50600	158
582	20230719	100000	797895100	50700	50800	50800	50700	16
583	20230719	095900	797083300	50700	50700	50800	50700	90
584	20230719	095800	792519800	50700	50700	50700	50600	145
585	20230719	095700	785172800	50700	50800	50800	50600	8
586	20230719	095600	784767500	50600	50600	50700	50600	35
587	20230719	095500	782995400	50600	50700	50900	50600	230
588	20230719	095400	771344000	50700	50800	50800	50700	1343
589	20230719	095300	703226800	50800	50700	50800	50700	27
590	20230719	095200	701856800	50700	50800	50800	50700	199
591	20230719	095100	691754000	50800	50800	50800	50700	143
592	20230719	095000	684495900	50700	50800	50800	50700	147
593	20230719	094900	677042200	50700	50700	50800	50700	350
594	20230719	094800	659296900	50800	50800	50800	50700	87
595	20230719	094700	654877800	50800	50800	50900	50800	178
596	20230719	094600	645835000	50800	50800	50800	50800	109
597	20230719	094500	640297800	50800	50800	50900	50800	16
598	20230719	094400	639484400	50800	50900	50900	50800	27
599	20230719	094300	638112300	50800	50800	50800	50800	20
600	20230719	094200	637096300	50700	50700	50800	50700	77
601	20230719	094100	633191400	50800	50800	50800	50700	452
602	20230719	094000	610230300	50800	50800	50800	50800	97
603	20230719	093900	605302700	50800	50800	50900	50800	247
604	20230719	093800	592748800	50800	50900	50900	50800	455
605	20230719	093700	569626400	51000	51000	51000	50800	419
606	20230719	093600	548285900	51000	51000	51100	51000	32
607	20230719	093500	546653200	51000	51000	51100	51000	10
608	20230719	093400	546142900	51100	51000	51100	51000	214
609	20230719	093300	535228400	51000	51100	51100	51000	17
610	20230719	093200	534360400	51000	51000	51000	51000	75
611	20230719	093100	530535400	51000	51100	51200	50900	1328
612	20230719	093000	462676800	51200	51100	51200	50900	444
613	20230719	092900	439972200	50900	50900	50900	50800	22
614	20230719	092800	438853800	50900	51000	51100	50900	79
615	20230719	092700	434830700	51100	51000	51200	50800	2621
616	20230719	092600	300986000	51000	51000	51000	51000	180
617	20230719	092500	291806000	51000	51000	51000	51000	8
618	20230719	092400	291398000	51000	51000	51000	50900	9
619	20230719	092300	290939100	51000	51000	51100	51000	98
620	20230719	092200	285940700	51000	51000	51000	51000	201
621	20230719	092100	275689700	51000	51000	51000	51000	12
622	20230719	092000	275077700	51000	51100	51100	51000	102
623	20230719	091900	269867000	51000	51000	51000	51000	23
624	20230719	091800	268694000	51000	51000	51100	51000	305
625	20230719	091700	253133500	51000	51100	51100	51000	107
626	20230719	091600	247668700	51100	51100	51100	51100	78
627	20230719	091500	243682900	51000	51000	51100	51000	793
628	20230719	091400	203237600	51000	51100	51200	51000	1586
629	20230719	091300	122220200	51100	51100	51100	51100	117
630	20230719	091200	116241500	51100	51200	51200	51100	181
631	20230719	091100	106975800	51300	51200	51300	51200	21
632	20230719	091000	105898700	51300	51300	51300	51200	90
633	20230719	090900	101285100	51200	51300	51300	51200	377
634	20230719	090800	81948700	51300	51300	51300	51300	127
635	20230719	090700	75433600	51400	51300	51400	51300	9
636	20230719	090600	74971400	51300	51300	51300	51300	163
637	20230719	090500	66609500	51300	51400	51400	51300	140
638	20230719	090400	59416500	51300	51300	51400	51300	62
639	20230719	090300	56233900	51300	51300	51400	51200	158
640	20230719	090200	48128600	51300	51300	51300	51300	120
641	20230719	090100	41972600	51300	51300	51400	51300	288
642	20230719	090000	27191900	51300	51100	51300	51100	532