KissMeData/180640/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	201800	2090909500	44750	44750	44750	44750	2764
3	20230719	201700	2090909500	44750	44750	44750	44750	0
4	20230719	201600	2090909500	44750	44750	44750	44750	0
5	20230719	201500	2090909500	44750	44750	44750	44750	0
6	20230719	201400	2090909500	44750	44750	44750	44750	0
7	20230719	201300	2090909500	44750	44750	44750	44750	0
8	20230719	201200	2090909500	44750	44750	44750	44750	0
9	20230719	201100	2090909500	44750	44750	44750	44750	0
10	20230719	201000	2090909500	44750	44750	44750	44750	0
11	20230719	200900	2090909500	44750	44750	44750	44750	0
12	20230719	200800	2090909500	44750	44750	44750	44750	0
13	20230719	200700	2090909500	44750	44750	44750	44750	0
14	20230719	200600	2090909500	44750	44750	44750	44750	0
15	20230719	200500	2090909500	44750	44750	44750	44750	0
16	20230719	200400	2090909500	44750	44750	44750	44750	0
17	20230719	200300	2090909500	44750	44750	44750	44750	0
18	20230719	200200	2090909500	44750	44750	44750	44750	0
19	20230719	200100	2090909500	44750	44750	44750	44750	0
20	20230719	200000	2090909500	44750	44750	44750	44750	0
21	20230719	195900	2090909500	44750	44750	44750	44750	0
22	20230719	195800	2090909500	44750	44750	44750	44750	0
23	20230719	195700	2090909500	44750	44750	44750	44750	0
24	20230719	195600	2090909500	44750	44750	44750	44750	0
25	20230719	195500	2090909500	44750	44750	44750	44750	0
26	20230719	195400	2090909500	44750	44750	44750	44750	0
27	20230719	195300	2090909500	44750	44750	44750	44750	0
28	20230719	195200	2090909500	44750	44750	44750	44750	0
29	20230719	195100	2090909500	44750	44750	44750	44750	0
30	20230719	195000	2090909500	44750	44750	44750	44750	0
31	20230719	194900	2090909500	44750	44750	44750	44750	0
32	20230719	194800	2090909500	44750	44750	44750	44750	2764
33	20230719	194700	2090909500	44750	44750	44750	44750	0
34	20230719	194600	2090909500	44750	44750	44750	44750	0
35	20230719	194500	2090909500	44750	44750	44750	44750	0
36	20230719	194400	2090909500	44750	44750	44750	44750	0
37	20230719	194300	2090909500	44750	44750	44750	44750	0
38	20230719	194200	2090909500	44750	44750	44750	44750	0
39	20230719	194100	2090909500	44750	44750	44750	44750	0
40	20230719	194000	2090909500	44750	44750	44750	44750	0
41	20230719	193900	2090909500	44750	44750	44750	44750	0
42	20230719	193800	2090909500	44750	44750	44750	44750	0
43	20230719	193700	2090909500	44750	44750	44750	44750	0
44	20230719	193600	2090909500	44750	44750	44750	44750	0
45	20230719	193500	2090909500	44750	44750	44750	44750	0
46	20230719	193400	2090909500	44750	44750	44750	44750	0
47	20230719	193300	2090909500	44750	44750	44750	44750	0
48	20230719	193200	2090909500	44750	44750	44750	44750	0
49	20230719	193100	2090909500	44750	44750	44750	44750	0
50	20230719	193000	2090909500	44750	44750	44750	44750	0
51	20230719	192900	2090909500	44750	44750	44750	44750	0
52	20230719	192800	2090909500	44750	44750	44750	44750	0
53	20230719	192700	2090909500	44750	44750	44750	44750	0
54	20230719	192600	2090909500	44750	44750	44750	44750	0
55	20230719	192500	2090909500	44750	44750	44750	44750	0
56	20230719	192400	2090909500	44750	44750	44750	44750	0
57	20230719	192300	2090909500	44750	44750	44750	44750	0
58	20230719	192200	2090909500	44750	44750	44750	44750	0
59	20230719	192100	2090909500	44750	44750	44750	44750	0
60	20230719	192000	2090909500	44750	44750	44750	44750	0
61	20230719	191900	2090909500	44750	44750	44750	44750	0
62	20230719	191800	2090909500	44750	44750	44750	44750	2764
63	20230719	191700	2090909500	44750	44750	44750	44750	0
64	20230719	191600	2090909500	44750	44750	44750	44750	0
65	20230719	191500	2090909500	44750	44750	44750	44750	0
66	20230719	191400	2090909500	44750	44750	44750	44750	0
67	20230719	191300	2090909500	44750	44750	44750	44750	0
68	20230719	191200	2090909500	44750	44750	44750	44750	0
69	20230719	191100	2090909500	44750	44750	44750	44750	0
70	20230719	191000	2090909500	44750	44750	44750	44750	0
71	20230719	190900	2090909500	44750	44750	44750	44750	0
72	20230719	190800	2090909500	44750	44750	44750	44750	0
73	20230719	190700	2090909500	44750	44750	44750	44750	0
74	20230719	190600	2090909500	44750	44750	44750	44750	0
75	20230719	190500	2090909500	44750	44750	44750	44750	0
76	20230719	190400	2090909500	44750	44750	44750	44750	0
77	20230719	190300	2090909500	44750	44750	44750	44750	0
78	20230719	190200	2090909500	44750	44750	44750	44750	0
79	20230719	190100	2090909500	44750	44750	44750	44750	0
80	20230719	190000	2090909500	44750	44750	44750	44750	0
81	20230719	185900	2090909500	44750	44750	44750	44750	0
82	20230719	185800	2090909500	44750	44750	44750	44750	0
83	20230719	185700	2090909500	44750	44750	44750	44750	0
84	20230719	185600	2090909500	44750	44750	44750	44750	0
85	20230719	185500	2090909500	44750	44750	44750	44750	0
86	20230719	185400	2090909500	44750	44750	44750	44750	0
87	20230719	185300	2090909500	44750	44750	44750	44750	0
88	20230719	185200	2090909500	44750	44750	44750	44750	0
89	20230719	185100	2090909500	44750	44750	44750	44750	0
90	20230719	185000	2090909500	44750	44750	44750	44750	0
91	20230719	184900	2090909500	44750	44750	44750	44750	0
92	20230719	184800	2090909500	44750	44750	44750	44750	2764
93	20230719	184700	2090909500	44750	44750	44750	44750	0
94	20230719	184600	2090909500	44750	44750	44750	44750	0
95	20230719	184500	2090909500	44750	44750	44750	44750	0
96	20230719	184400	2090909500	44750	44750	44750	44750	0
97	20230719	184300	2090909500	44750	44750	44750	44750	0
98	20230719	184200	2090909500	44750	44750	44750	44750	0
99	20230719	184100	2090909500	44750	44750	44750	44750	0
100	20230719	184000	2090909500	44750	44750	44750	44750	0
101	20230719	183900	2090909500	44750	44750	44750	44750	0
102	20230719	183800	2090909500	44750	44750	44750	44750	0
103	20230719	183700	2090909500	44750	44750	44750	44750	0
104	20230719	183600	2090909500	44750	44750	44750	44750	0
105	20230719	183500	2090909500	44750	44750	44750	44750	0
106	20230719	183400	2090909500	44750	44750	44750	44750	0
107	20230719	183300	2090909500	44750	44750	44750	44750	0
108	20230719	183200	2090909500	44750	44750	44750	44750	0
109	20230719	183100	2090909500	44750	44750	44750	44750	0
110	20230719	183000	2090909500	44750	44750	44750	44750	0
111	20230719	182900	2090909500	44750	44750	44750	44750	0
112	20230719	182800	2090909500	44750	44750	44750	44750	0
113	20230719	182700	2090909500	44750	44750	44750	44750	0
114	20230719	182600	2090909500	44750	44750	44750	44750	0
115	20230719	182500	2090909500	44750	44750	44750	44750	0
116	20230719	182400	2090909500	44750	44750	44750	44750	0
117	20230719	182300	2090909500	44750	44750	44750	44750	0
118	20230719	182200	2090909500	44750	44750	44750	44750	0
119	20230719	182100	2090909500	44750	44750	44750	44750	0
120	20230719	182000	2090909500	44750	44750	44750	44750	0
121	20230719	181900	2090909500	44750	44750	44750	44750	0
122	20230719	181800	2090909500	44750	44750	44750	44750	2764
123	20230719	181700	2090909500	44750	44750	44750	44750	0
124	20230719	181600	2090909500	44750	44750	44750	44750	0
125	20230719	181500	2090909500	44750	44750	44750	44750	0
126	20230719	181400	2090909500	44750	44750	44750	44750	0
127	20230719	181300	2090909500	44750	44750	44750	44750	0
128	20230719	181200	2090909500	44750	44750	44750	44750	0
129	20230719	181100	2090909500	44750	44750	44750	44750	0
130	20230719	181000	2090909500	44750	44750	44750	44750	0
131	20230719	180900	2090909500	44750	44750	44750	44750	0
132	20230719	180800	2090909500	44750	44750	44750	44750	0
133	20230719	180700	2090909500	44750	44750	44750	44750	0
134	20230719	180600	2090909500	44750	44750	44750	44750	0
135	20230719	180500	2090909500	44750	44750	44750	44750	0
136	20230719	180400	2090909500	44750	44750	44750	44750	0
137	20230719	180300	2090909500	44750	44750	44750	44750	0
138	20230719	180200	2090909500	44750	44750	44750	44750	0
139	20230719	180100	2090909500	44750	44750	44750	44750	0
140	20230719	180000	2090909500	44750	44750	44750	44750	0
141	20230719	175900	2090909500	44750	44750	44750	44750	0
142	20230719	175800	2090909500	44750	44750	44750	44750	0
143	20230719	175700	2090909500	44750	44750	44750	44750	0
144	20230719	175600	2090909500	44750	44750	44750	44750	0
145	20230719	175500	2090909500	44750	44750	44750	44750	0
146	20230719	175400	2090909500	44750	44750	44750	44750	0
147	20230719	175300	2090909500	44750	44750	44750	44750	0
148	20230719	175200	2090909500	44750	44750	44750	44750	0
149	20230719	175100	2090909500	44750	44750	44750	44750	0
150	20230719	175000	2090909500	44750	44750	44750	44750	0
151	20230719	174900	2090909500	44750	44750	44750	44750	0
152	20230719	174800	2090909500	44750	44750	44750	44750	2764
153	20230719	174700	2090909500	44750	44750	44750	44750	0
154	20230719	174600	2090909500	44750	44750	44750	44750	0
155	20230719	174500	2090909500	44750	44750	44750	44750	0
156	20230719	174400	2090909500	44750	44750	44750	44750	0
157	20230719	174300	2090909500	44750	44750	44750	44750	0
158	20230719	174200	2090909500	44750	44750	44750	44750	0
159	20230719	174100	2090909500	44750	44750	44750	44750	0
160	20230719	174000	2090909500	44750	44750	44750	44750	0
161	20230719	173900	2090909500	44750	44750	44750	44750	0
162	20230719	173800	2090909500	44750	44750	44750	44750	0
163	20230719	173700	2090909500	44750	44750	44750	44750	0
164	20230719	173600	2090909500	44750	44750	44750	44750	0
165	20230719	173500	2090909500	44750	44750	44750	44750	0
166	20230719	173400	2090909500	44750	44750	44750	44750	0
167	20230719	173300	2090909500	44750	44750	44750	44750	0
168	20230719	173200	2090909500	44750	44750	44750	44750	0
169	20230719	173100	2090909500	44750	44750	44750	44750	0
170	20230719	173000	2090909500	44750	44750	44750	44750	0
171	20230719	172900	2090909500	44750	44750	44750	44750	0
172	20230719	172800	2090909500	44750	44750	44750	44750	0
173	20230719	172700	2090909500	44750	44750	44750	44750	0
174	20230719	172600	2090909500	44750	44750	44750	44750	0
175	20230719	172500	2090909500	44750	44750	44750	44750	0
176	20230719	172400	2090909500	44750	44750	44750	44750	0
177	20230719	172300	2090909500	44750	44750	44750	44750	0
178	20230719	172200	2090909500	44750	44750	44750	44750	0
179	20230719	172100	2090909500	44750	44750	44750	44750	0
180	20230719	172000	2090909500	44750	44750	44750	44750	0
181	20230719	171900	2090909500	44750	44750	44750	44750	0
182	20230719	171800	2090909500	44750	44750	44750	44750	2764
183	20230719	171700	2090909500	44750	44750	44750	44750	0
184	20230719	171600	2090909500	44750	44750	44750	44750	0
185	20230719	171500	2090909500	44750	44750	44750	44750	0
186	20230719	171400	2090909500	44750	44750	44750	44750	0
187	20230719	171300	2090909500	44750	44750	44750	44750	0
188	20230719	171200	2090909500	44750	44750	44750	44750	0
189	20230719	171100	2090909500	44750	44750	44750	44750	0
190	20230719	171000	2090909500	44750	44750	44750	44750	0
191	20230719	170900	2090909500	44750	44750	44750	44750	0
192	20230719	170800	2090909500	44750	44750	44750	44750	0
193	20230719	170700	2090909500	44750	44750	44750	44750	0
194	20230719	170600	2090909500	44750	44750	44750	44750	0
195	20230719	170500	2090909500	44750	44750	44750	44750	0
196	20230719	170400	2090909500	44750	44750	44750	44750	0
197	20230719	170300	2090909500	44750	44750	44750	44750	0
198	20230719	170200	2090909500	44750	44750	44750	44750	0
199	20230719	170100	2090909500	44750	44750	44750	44750	0
200	20230719	170000	2090909500	44750	44750	44750	44750	0
201	20230719	165900	2090909500	44750	44750	44750	44750	0
202	20230719	165800	2090909500	44750	44750	44750	44750	0
203	20230719	165700	2090909500	44750	44750	44750	44750	0
204	20230719	165600	2090909500	44750	44750	44750	44750	0
205	20230719	165500	2090909500	44750	44750	44750	44750	0
206	20230719	165400	2090909500	44750	44750	44750	44750	0
207	20230719	165300	2090909500	44750	44750	44750	44750	0
208	20230719	165200	2090909500	44750	44750	44750	44750	0
209	20230719	165100	2090909500	44750	44750	44750	44750	0
210	20230719	165000	2090909500	44750	44750	44750	44750	0
211	20230719	164900	2090909500	44750	44750	44750	44750	0
212	20230719	164800	2090909500	44750	44750	44750	44750	2764
213	20230719	164700	2090909500	44750	44750	44750	44750	0
214	20230719	164600	2090909500	44750	44750	44750	44750	0
215	20230719	164500	2090909500	44750	44750	44750	44750	0
216	20230719	164400	2090909500	44750	44750	44750	44750	0
217	20230719	164300	2090909500	44750	44750	44750	44750	0
218	20230719	164200	2090909500	44750	44750	44750	44750	0
219	20230719	164100	2090909500	44750	44750	44750	44750	0
220	20230719	164000	2090909500	44750	44750	44750	44750	0
221	20230719	163900	2090909500	44750	44750	44750	44750	0
222	20230719	163800	2090909500	44750	44750	44750	44750	0
223	20230719	163700	2090909500	44750	44750	44750	44750	0
224	20230719	163600	2090909500	44750	44750	44750	44750	0
225	20230719	163500	2090909500	44750	44750	44750	44750	0
226	20230719	163400	2090909500	44750	44750	44750	44750	0
227	20230719	163300	2090909500	44750	44750	44750	44750	0
228	20230719	163200	2090909500	44750	44750	44750	44750	0
229	20230719	163100	2090909500	44750	44750	44750	44750	0
230	20230719	163000	2090909500	44750	44750	44750	44750	0
231	20230719	162900	2090909500	44750	44750	44750	44750	0
232	20230719	162800	2090909500	44750	44750	44750	44750	0
233	20230719	162700	2090909500	44750	44750	44750	44750	0
234	20230719	162600	2090909500	44750	44750	44750	44750	0
235	20230719	162500	2090909500	44750	44750	44750	44750	0
236	20230719	162400	2090909500	44750	44750	44750	44750	0
237	20230719	162300	2090909500	44750	44750	44750	44750	0
238	20230719	162200	2090909500	44750	44750	44750	44750	0
239	20230719	162100	2090909500	44750	44750	44750	44750	0
240	20230719	162000	2090909500	44750	44750	44750	44750	0
241	20230719	161900	2090909500	44750	44750	44750	44750	0
242	20230719	161800	2090909500	44750	44750	44750	44750	2764
243	20230719	161700	2090909500	44750	44750	44750	44750	0
244	20230719	161600	2090909500	44750	44750	44750	44750	0
245	20230719	161500	2090909500	44750	44750	44750	44750	0
246	20230719	161400	2090909500	44750	44750	44750	44750	0
247	20230719	161300	2090909500	44750	44750	44750	44750	0
248	20230719	161200	2090909500	44750	44750	44750	44750	0
249	20230719	161100	2090909500	44750	44750	44750	44750	0
250	20230719	161000	2090909500	44750	44750	44750	44750	0
251	20230719	160900	2090909500	44750	44750	44750	44750	0
252	20230719	160800	2090909500	44750	44750	44750	44750	0
253	20230719	160700	2090909500	44750	44750	44750	44750	0
254	20230719	160600	2090909500	44750	44750	44750	44750	0
255	20230719	160500	2090909500	44750	44750	44750	44750	0
256	20230719	160400	2090909500	44750	44750	44750	44750	0
257	20230719	160300	2090909500	44750	44750	44750	44750	0
258	20230719	160200	2090909500	44750	44750	44750	44750	0
259	20230719	160100	2090909500	44750	44750	44750	44750	0
260	20230719	160000	2090909500	44750	44750	44750	44750	0
261	20230719	155900	2090909500	44750	44750	44750	44750	0
262	20230719	155800	2090909500	44750	44750	44750	44750	0
263	20230719	155700	2090909500	44750	44750	44750	44750	0
264	20230719	155600	2090909500	44750	44750	44750	44750	0
265	20230719	155500	2090909500	44750	44750	44750	44750	0
266	20230719	155400	2090909500	44750	44750	44750	44750	0
267	20230719	155300	2090909500	44750	44750	44750	44750	0
268	20230719	155200	2090909500	44750	44750	44750	44750	0
269	20230719	155100	2090909500	44750	44750	44750	44750	0
270	20230719	155000	2090909500	44750	44750	44750	44750	0
271	20230719	154900	2090909500	44750	44750	44750	44750	0
272	20230719	154800	2090909500	44750	44750	44750	44750	2764
273	20230719	154700	2090909500	44750	44750	44750	44750	0
274	20230719	154600	2090909500	44750	44750	44750	44750	0
275	20230719	154500	2090909500	44750	44750	44750	44750	0
276	20230719	154400	2090909500	44750	44750	44750	44750	0
277	20230719	154300	2090909500	44750	44750	44750	44750	0
278	20230719	154200	2090909500	44750	44750	44750	44750	0
279	20230719	154100	2090909500	44750	44750	44750	44750	0
280	20230719	154000	2090909500	44750	44750	44750	44750	0
281	20230719	153900	2090909500	44750	44750	44750	44750	0
282	20230719	153800	2090909500	44750	44750	44750	44750	0
283	20230719	153700	2090909500	44750	44750	44750	44750	0
284	20230719	153600	2090909500	44750	44750	44750	44750	0
285	20230719	153500	2090909500	44750	44750	44750	44750	0
286	20230719	153400	2090909500	44750	44750	44750	44750	0
287	20230719	153300	2090909500	44750	44750	44750	44750	0
288	20230719	153200	2090909500	44750	44750	44750	44750	0
289	20230719	153100	2090909500	44750	44750	44750	44750	0
290	20230719	153000	2090909500	44750	44750	44750	44750	2764
291	20230719	152900	1967220500	45250	45250	45250	45250	0
292	20230719	152800	1967220500	45250	45250	45250	45250	0
293	20230719	152700	1967220500	45250	45250	45250	45250	0
294	20230719	152600	1967220500	45250	45250	45250	45250	0
295	20230719	152500	1967220500	45250	45250	45250	45250	0
296	20230719	152400	1967220500	45250	45250	45250	45250	0
297	20230719	152300	1967220500	45250	45250	45250	45250	0
298	20230719	152200	1967220500	45250	45250	45250	45250	0
299	20230719	152100	1967220500	45250	45250	45250	45250	0
300	20230719	152000	1967220500	45250	45250	45250	45250	0
301	20230719	151900	1967220500	45250	45000	45250	45000	46
302	20230719	151800	1965140800	45000	44950	45000	44950	23
303	20230719	151700	1964106750	44950	44950	44950	44950	17
304	20230719	151600	1963342600	44950	44900	44950	44850	206
305	20230719	151500	1954098000	44950	44950	44950	44900	41
306	20230719	151400	1952256300	44950	44900	44950	44900	17
307	20230719	151300	1951492200	44950	44950	45000	44900	157
308	20230719	151200	1944436750	44950	44950	44950	44950	17
309	20230719	151100	1943672600	44950	44950	44950	44950	8
310	20230719	151000	1943313000	44950	45000	45000	44950	18
311	20230719	150900	1942503450	45000	44950	45000	44900	88
312	20230719	150800	1938550150	45150	45000	45250	44900	226
313	20230719	150700	1928391250	45000	45050	45050	44950	142
314	20230719	150600	1922003850	45250	45250	45250	45250	17
315	20230719	150500	1921234600	45200	45250	45250	45200	10
316	20230719	150400	1920782200	45250	45250	45250	45250	94
317	20230719	150300	1916528700	45350	45300	45350	45300	401
318	20230719	150200	1898350550	45300	45300	45300	45300	9
319	20230719	150100	1897942850	45300	45300	45300	45250	263
320	20230719	150000	1886030250	45300	45300	45300	45300	32
321	20230719	145900	1884580650	45350	45150	45350	45150	514
322	20230719	145800	1861322900	45150	45050	45150	45050	519
323	20230719	145700	1837915750	45050	45050	45050	45050	41
324	20230719	145600	1836068700	45050	45050	45050	45000	18
325	20230719	145500	1835257850	45050	45000	45050	45000	156
326	20230719	145400	1828233850	45000	45000	45000	45000	18
327	20230719	145300	1827423850	45000	45000	45000	45000	40
328	20230719	145200	1825623850	45000	45000	45000	45000	17
329	20230719	145100	1824858850	44950	44950	44950	44950	42
330	20230719	145000	1822970950	44950	44950	44950	44950	8
331	20230719	144900	1822611350	45000	45050	45050	44800	284
332	20230719	144800	1809872750	45050	45050	45050	45000	61
333	20230719	144700	1807127050	45050	45000	45050	45000	129
334	20230719	144600	1801321600	45000	44950	45000	44950	9
335	20230719	144500	1800916650	44950	45100	45100	44800	192
336	20230719	144400	1792304500	45050	45050	45050	45050	262
337	20230719	144300	1780501400	45050	45050	45050	45050	167
338	20230719	144200	1772978050	45050	45050	45050	45050	0
339	20230719	144100	1772978050	45050	45050	45050	45050	0
340	20230719	144000	1772978050	45050	45050	45050	44800	267
341	20230719	143900	1760989700	45050	45000	45050	45000	13
342	20230719	143800	1760404650	45000	45000	45000	45000	7
343	20230719	143700	1760089650	45000	45050	45050	45000	65
344	20230719	143600	1757164100	45050	44900	45050	44900	408
345	20230719	143500	1738805950	44900	44900	44900	44900	43
346	20230719	143400	1736875250	44900	44850	44900	44850	77
347	20230719	143300	1733421750	44850	44850	44850	44850	33
348	20230719	143200	1731941700	44850	44850	44850	44850	64
349	20230719	143100	1729071300	44850	44850	44850	44850	1
350	20230719	143000	1729026450	44800	44950	44950	44800	145
351	20230719	142900	1722530300	44950	44950	44950	44950	147
352	20230719	142800	1715922650	44950	44950	44950	44950	83
353	20230719	142700	1712191800	44950	44950	44950	44950	76
354	20230719	142600	1708775600	44900	44800	44950	44800	123
355	20230719	142500	1703260250	44800	44650	44950	44650	268
356	20230719	142400	1691280350	44700	44750	44750	44650	15
357	20230719	142300	1690609850	44750	44950	44950	44700	334
358	20230719	142200	1675620550	44950	44950	44950	44950	1
359	20230719	142100	1675575600	44900	44900	44900	44900	78
360	20230719	142000	1672073400	44950	44900	44950	44900	20
361	20230719	141900	1671174550	44900	44900	44900	44900	0
362	20230719	141800	1671174550	44900	44900	44900	44900	1
363	20230719	141700	1671129650	44800	44800	44800	44800	32
364	20230719	141600	1669696050	44750	44750	44750	44750	1
365	20230719	141500	1669651300	44750	44800	44800	44600	254
366	20230719	141400	1658299900	44800	44750	44800	44750	38
367	20230719	141300	1656599150	44700	44750	44750	44700	12
368	20230719	141200	1656062700	44750	44750	44750	44750	33
369	20230719	141100	1654585950	44750	44900	44900	44700	147
370	20230719	141000	1647997850	44900	44850	44900	44850	55
371	20230719	140900	1645530150	44850	44850	44850	44850	1
372	20230719	140800	1645485300	44850	44850	44850	44850	33
373	20230719	140700	1644005250	44850	44850	44850	44850	1
374	20230719	140600	1643960400	44850	44850	44850	44850	34
375	20230719	140500	1642435500	44850	44850	44850	44850	32
376	20230719	140400	1641000300	44850	44850	44850	44850	1
377	20230719	140300	1640955450	44850	44850	44850	44850	34
378	20230719	140200	1639430550	44850	44850	44850	44850	43
379	20230719	140100	1637502000	44900	44800	45050	44800	154
380	20230719	140000	1630585900	44850	44850	44850	44850	2
381	20230719	135900	1630496200	44850	44800	44850	44800	70
382	20230719	135800	1627360150	44800	44800	44800	44800	1
383	20230719	135700	1627315350	44800	44750	44800	44750	29
384	20230719	135600	1626016800	44750	44700	44750	44700	20
385	20230719	135500	1625121850	44650	44600	44650	44600	3
386	20230719	135400	1624987950	44700	44800	44800	44650	208
387	20230719	135300	1615687400	44800	44800	44800	44800	10
388	20230719	135200	1615239400	44800	44800	44800	44800	33
389	20230719	135100	1613761000	44800	44800	44800	44800	2
390	20230719	135000	1613671400	44750	44750	44800	44750	80
391	20230719	134900	1610089800	44750	44750	44750	44750	2
392	20230719	134800	1610000300	44750	44750	44750	44750	33
393	20230719	134700	1608523550	44750	44700	44750	44700	18
394	20230719	134600	1607718900	44700	44700	44700	44650	152
395	20230719	134500	1600931700	44700	44750	44800	44700	152
396	20230719	134400	1594132250	44750	44750	44750	44750	36
397	20230719	134300	1592521250	44750	44850	44850	44700	249
398	20230719	134200	1581370200	44800	44900	44900	44800	167
399	20230719	134100	1573881400	44900	44900	44900	44900	32
400	20230719	134000	1572444600	44900	44900	44900	44900	0
401	20230719	133900	1572444600	44900	44900	44900	44900	32
402	20230719	133800	1571007800	44900	44900	44900	44900	32
403	20230719	133700	1569571000	44900	44950	44950	44900	298
404	20230719	133600	1556177950	44900	44900	44900	44900	18
405	20230719	133500	1555369750	44900	44900	44900	44900	10
406	20230719	133400	1554920750	44900	44900	44900	44900	64
407	20230719	133300	1552047150	44850	44850	44850	44850	0
408	20230719	133200	1552047150	44850	44850	44850	44850	8
409	20230719	133100	1551688350	44850	44850	44850	44850	0
410	20230719	133000	1551688350	44850	44850	44850	44850	32
411	20230719	132900	1550253150	44850	44850	44850	44850	4
412	20230719	132800	1550073750	44750	45000	45000	44700	409
413	20230719	132700	1531719400	45050	45000	45050	45000	42
414	20230719	132600	1529828950	45000	45000	45000	45000	10
415	20230719	132500	1529378950	45000	45050	45050	45000	65
416	20230719	132400	1526452350	45050	45050	45050	45050	1
417	20230719	132300	1526407300	45050	44950	45100	44950	107
418	20230719	132200	1521590200	44900	44900	44900	44900	0
419	20230719	132100	1521590200	44900	44900	44950	44900	149
420	20230719	132000	1514893750	44900	44750	44900	44750	175
421	20230719	131900	1507055950	44750	44800	44800	44750	219
422	20230719	131800	1497248100	44850	44900	44900	44850	117
423	20230719	131700	1491996850	44900	44900	44900	44900	0
424	20230719	131600	1491996850	44900	44900	44900	44900	48
425	20230719	131500	1489841650	44900	44900	44900	44900	2
426	20230719	131400	1489751850	44900	44850	44900	44850	20
427	20230719	131300	1488853900	44850	44850	44850	44850	155
428	20230719	131200	1481902150	44850	44850	44850	44850	32
429	20230719	131100	1480466950	44800	44800	44850	44800	53
430	20230719	131000	1478092050	44800	44800	44800	44800	1
431	20230719	130900	1478047250	44800	44800	44800	44800	33
432	20230719	130800	1476568850	44800	44800	44800	44800	3
433	20230719	130700	1476434450	44800	44800	44800	44800	33
434	20230719	130600	1474956050	44750	44750	44750	44750	10
435	20230719	130500	1474508550	44800	44800	44800	44750	54
436	20230719	130400	1472089850	44800	44800	44800	44800	32
437	20230719	130300	1470656250	44750	44750	44750	44750	1
438	20230719	130200	1470611500	44800	44800	44800	44800	123
439	20230719	130100	1465101100	44800	44800	44800	44800	1
440	20230719	130000	1465056300	44800	44800	44800	44800	32
441	20230719	125900	1463622700	44800	44800	44800	44800	1
442	20230719	125800	1463577900	44800	44800	44800	44800	37
443	20230719	125700	1461920300	44800	44800	44800	44800	0
444	20230719	125600	1461920300	44800	44800	44800	44800	32
445	20230719	125500	1460486700	44750	44750	44750	44750	52
446	20230719	125400	1458159700	44700	44700	44700	44700	2
447	20230719	125300	1458070300	44750	44750	44750	44750	59
448	20230719	125200	1455430050	44700	44700	44700	44700	1
449	20230719	125100	1455385350	44750	44700	44750	44700	27
450	20230719	125000	1454178050	44650	44650	44650	44650	5
451	20230719	124900	1453954800	44650	44700	44700	44650	37
452	20230719	124800	1452301100	44700	44700	44700	44700	10
453	20230719	124700	1451854100	44700	44700	44700	44700	32
454	20230719	124600	1450423700	44700	44700	44700	44700	32
455	20230719	124500	1448993300	44700	44700	44700	44700	8
456	20230719	124400	1448635700	44700	44700	44700	44700	33
457	20230719	124300	1447160600	44700	44700	44700	44700	6
458	20230719	124200	1446892400	44700	44700	44700	44700	32
459	20230719	124100	1445462000	44650	44650	44650	44650	0
460	20230719	124000	1445462000	44650	44700	44700	44650	129
461	20230719	123900	1439699150	44650	44700	44700	44650	26
462	20230719	123800	1438537850	44700	44700	44700	44700	44
463	20230719	123700	1436571050	44650	44600	44650	44600	13
464	20230719	123600	1435990800	44550	44550	44550	44550	0
465	20230719	123500	1435990800	44550	44550	44550	44550	33
466	20230719	123400	1434520650	44500	44500	44500	44500	0
467	20230719	123300	1434520650	44500	44500	44500	44500	104
468	20230719	123200	1429892650	44500	44500	44500	44500	52
469	20230719	123100	1427578650	44550	44600	44600	44550	104
470	20230719	123000	1422943250	44650	44700	44700	44650	2
471	20230719	122900	1422853900	44650	44650	44650	44650	32
472	20230719	122800	1421425100	44650	44650	44650	44650	31
473	20230719	122700	1420040950	44600	44700	44700	44600	74
474	20230719	122600	1416739550	44600	44600	44600	44600	34
475	20230719	122500	1415223150	44600	44600	44600	44600	2
476	20230719	122400	1415133950	44600	44600	44600	44600	2
477	20230719	122300	1415044750	44550	44550	44550	44550	0
478	20230719	122200	1415044750	44550	44550	44550	44550	32
479	20230719	122100	1413619150	44500	44550	44550	44500	15
480	20230719	122000	1412951050	44550	44550	44600	44550	350
481	20230719	121900	1397354850	44600	44600	44600	44600	45
482	20230719	121800	1395347850	44600	44600	44600	44600	1
483	20230719	121700	1395303250	44600	44600	44600	44600	0
484	20230719	121600	1395303250	44600	44450	44600	44450	937
485	20230719	121500	1353637900	44400	44400	44450	44400	543
486	20230719	121400	1329525650	44400	44400	44400	44400	1
487	20230719	121300	1329481250	44400	44400	44400	44400	34
488	20230719	121200	1327971650	44400	44350	44400	44350	24
489	20230719	121100	1326907150	44400	44400	44400	44400	36
490	20230719	121000	1325308750	44400	44400	44400	44400	45
491	20230719	120900	1323310750	44400	44400	44400	44400	39
492	20230719	120800	1321579150	44400	44400	44400	44400	32
493	20230719	120700	1320158350	44400	44400	44400	44400	10
494	20230719	120600	1319714350	44400	44400	44400	44400	36
495	20230719	120500	1318115950	44400	44400	44400	44400	0
496	20230719	120400	1318115950	44400	44400	44400	44400	37
497	20230719	120300	1316473150	44400	44400	44400	44400	0
498	20230719	120200	1316473150	44400	44400	44400	44400	33
499	20230719	120100	1315007950	44400	44400	44400	44400	43
500	20230719	120000	1313098750	44400	44400	44400	44400	1
501	20230719	115900	1313054350	44400	44400	44400	44350	41
502	20230719	115800	1311234350	44350	44350	44350	44350	109
503	20230719	115700	1306400200	44350	44400	44400	44350	153
504	20230719	115600	1299612350	44400	44400	44400	44350	42
505	20230719	115500	1297747600	44400	44350	44450	44350	152
506	20230719	115400	1290998400	44400	44400	44400	44350	36
507	20230719	115300	1289400350	44400	44400	44400	44400	32
508	20230719	115200	1287979550	44350	44400	44400	44350	41
509	20230719	115100	1286159500	44350	44400	44400	44350	4
510	20230719	115000	1285982000	44350	44400	44400	44350	39
511	20230719	114900	1284250750	44400	44400	44400	44400	1
512	20230719	114800	1284206350	44400	44400	44400	44350	95
513	20230719	114700	1279989850	44400	44350	44400	44350	60
514	20230719	114600	1277327350	44350	44400	44400	44350	237
515	20230719	114500	1266804900	44400	44350	44450	44350	248
516	20230719	114400	1255793750	44400	44400	44400	44400	34
517	20230719	114300	1254284150	44400	44400	44400	44350	50
518	20230719	114200	1252064500	44400	44400	44400	44400	151
519	20230719	114100	1245360100	44400	44350	44400	44350	16
520	20230719	114000	1244650050	44400	44400	44400	44400	0
521	20230719	113900	1244650050	44400	44400	44400	44350	23
522	20230719	113800	1243629200	44400	44350	44400	44350	83
523	20230719	113700	1239947800	44350	44350	44350	44350	27
524	20230719	113600	1238750350	44350	44700	44700	44300	7817
525	20230719	113500	890036900	44700	44700	44750	44700	156
526	20230719	113400	883063350	44700	44700	44700	44700	8
527	20230719	113300	882705750	44750	44750	44750	44750	11
528	20230719	113200	882213500	44700	44700	44700	44700	57
529	20230719	113100	879665600	44750	44750	44750	44750	11
530	20230719	113000	879173350	44750	44750	44750	44700	26
531	20230719	112900	878010200	44750	44750	44750	44750	3
532	20230719	112800	877875950	44700	44750	44750	44700	12
533	20230719	112700	877339450	44750	44750	44750	44750	9
534	20230719	112600	876936700	44700	44750	44750	44700	28
535	20230719	112500	875684050	44750	44750	44750	44700	81
536	20230719	112400	872059650	44750	44750	44750	44750	0
537	20230719	112300	872059650	44750	44750	44750	44700	17
538	20230719	112200	871299250	44750	44750	44750	44750	30
539	20230719	112100	869956750	44750	44700	44750	44700	284
540	20230719	112000	857260450	44750	44750	44750	44750	1
541	20230719	111900	857215700	44700	44750	44750	44700	10
542	20230719	111800	856768550	44750	44750	44750	44750	1
543	20230719	111700	856723800	44700	44750	44750	44700	17
544	20230719	111600	855963400	44700	44700	44700	44700	18
545	20230719	111500	855158800	44700	44700	44700	44700	0
546	20230719	111400	855158800	44700	44700	44750	44700	216
547	20230719	111300	845503150	44700	44700	44700	44700	0
548	20230719	111200	845503150	44700	44700	44750	44700	106
549	20230719	111100	840761250	44700	44700	44700	44700	45
550	20230719	111000	838749750	44700	44750	44750	44700	13
551	20230719	110900	838168400	44750	44700	44750	44700	14
552	20230719	110800	837542000	44700	44750	44750	44700	30
553	20230719	110700	836199850	44750	44700	44750	44700	169
554	20230719	110600	828645050	44750	44800	44800	44750	2170
555	20230719	110500	731446150	44800	44800	44800	44800	66
556	20230719	110400	728489350	44850	44850	44850	44850	30
557	20230719	110300	727143850	44800	44800	44800	44800	7
558	20230719	110200	726830250	44800	44800	44800	44800	21
559	20230719	110100	725889450	44800	44850	44850	44800	264
560	20230719	110000	714058050	44800	44800	44800	44800	1
561	20230719	105900	714013250	44850	44850	44850	44800	14
562	20230719	105800	713385700	44850	44850	44850	44850	0
563	20230719	105700	713385700	44850	44800	44850	44800	66
564	20230719	105600	710428500	44800	44800	44800	44800	7
565	20230719	105500	710114900	44850	44850	44850	44850	23
566	20230719	105400	709083350	44850	44850	44850	44800	548
567	20230719	105300	684505900	44850	44850	44850	44850	15
568	20230719	105200	683833150	44850	44850	44850	44850	7
569	20230719	105100	683519200	44850	44850	44850	44850	0
570	20230719	105000	683519200	44850	44850	44850	44800	573
571	20230719	104900	657820550	44800	44800	44800	44800	0
572	20230719	104800	657820550	44800	44850	44850	44800	9
573	20230719	104700	657417300	44850	44800	44850	44800	38
574	20230719	104600	655713800	44800	44800	44800	44800	0
575	20230719	104500	655713800	44800	44850	44850	44800	19
576	20230719	104400	654862550	44800	44800	44800	44800	0
577	20230719	104300	654862550	44800	44850	44850	44800	58
578	20230719	104200	652262850	44800	44800	44800	44800	5
579	20230719	104100	652038850	44800	44800	44800	44800	8
580	20230719	104000	651680450	44800	44850	44850	44800	10
581	20230719	103900	651232000	44800	44800	44800	44800	7
582	20230719	103800	650918400	44850	44800	44850	44800	8
583	20230719	103700	650559950	44850	44850	44850	44850	144
584	20230719	103600	644101550	44800	44800	44800	44800	7
585	20230719	103500	643787950	44800	44800	44800	44800	0
586	20230719	103400	643787950	44800	44850	44850	44800	18
587	20230719	103300	642981050	44850	44850	44850	44850	5
588	20230719	103200	642756800	44800	44850	44850	44800	36
589	20230719	103100	641143700	44850	44800	44850	44800	9
590	20230719	103000	640740450	44800	44850	44850	44800	430
591	20230719	102900	621455300	44900	44800	44900	44800	676
592	20230719	102800	591136950	44850	44850	44850	44850	10
593	20230719	102700	590688450	44850	44900	44900	44850	1319
594	20230719	102600	531486000	44950	44950	44950	44900	154
595	20230719	102500	524571200	44950	44900	44950	44900	13
596	20230719	102400	523987200	44950	44950	44950	44950	10
597	20230719	102300	523537700	44900	44950	44950	44900	13
598	20230719	102200	522953750	44950	44900	44950	44900	423
599	20230719	102100	503960900	44900	44900	44900	44900	14
600	20230719	102000	503332300	44900	44900	44900	44900	0
601	20230719	101900	503332300	44900	44900	44900	44900	7
602	20230719	101800	503018000	44950	44900	44950	44900	16
603	20230719	101700	502299150	44950	44950	44950	44900	40
604	20230719	101600	500501200	44900	44900	44950	44900	50
605	20230719	101500	498255700	44900	44900	44900	44900	0
606	20230719	101400	498255700	44900	44950	44950	44900	8
607	20230719	101300	497896450	44900	44900	44900	44900	0
608	20230719	101200	497896450	44900	44900	44900	44900	7
609	20230719	101100	497582150	44900	44950	44950	44900	116
610	20230719	101000	492368050	44950	44950	44950	44900	696
611	20230719	100900	461114450	44950	44900	44950	44900	10
612	20230719	100800	460665300	44950	44900	44950	44900	511
613	20230719	100700	437715850	44950	44900	44950	44900	8
614	20230719	100600	437356600	44950	44950	44950	44950	489
615	20230719	100500	415376050	44950	44950	45000	44950	69
616	20230719	100400	412274450	44950	44950	44950	44950	0
617	20230719	100300	412274450	44950	44950	44950	44950	7
618	20230719	100200	411959800	44950	45000	45000	44950	11
619	20230719	100100	411464850	44950	45000	45000	44950	8
620	20230719	100000	411105200	44950	44950	44950	44950	73
621	20230719	095900	407823850	44950	44950	44950	44950	0
622	20230719	095800	407823850	44950	45000	45000	44950	109
623	20230719	095700	402919200	45000	45000	45000	45000	19
624	20230719	095600	402064200	44950	45000	45000	44950	28
625	20230719	095500	400804550	45000	45000	45000	45000	30
626	20230719	095400	399454550	45000	45000	45000	45000	161
627	20230719	095300	392209550	45000	45000	45000	45000	0
628	20230719	095200	392209550	45000	45000	45100	45000	218
629	20230719	095100	382386900	45000	45000	45000	45000	9
630	20230719	095000	381981900	45000	45000	45000	45000	72
631	20230719	094900	378741900	44950	44950	44950	44950	72
632	20230719	094800	375505500	45000	45000	45000	45000	2
633	20230719	094700	375415500	45000	45000	45000	45000	11
634	20230719	094600	374920500	45000	45000	45000	45000	8
635	20230719	094500	374560500	45000	44950	45000	44950	8
636	20230719	094400	374200850	45000	45000	45000	44950	15
637	20230719	094300	373525950	45000	45000	45000	45000	11
638	20230719	094200	373030950	45000	45000	45000	45000	10
639	20230719	094100	372580950	45000	45000	45000	45000	348
640	20230719	094000	356920950	44950	44950	44950	44950	7
641	20230719	093900	356606300	44950	45000	45000	44950	203
642	20230719	093800	347474900	45000	45050	45050	45000	9
643	20230719	093700	347069850	45050	45050	45050	45050	6
644	20230719	093600	346799550	45000	45000	45000	45000	7
645	20230719	093500	346484550	45000	45000	45000	45000	9
646	20230719	093400	346079550	45000	45150	45150	45000	230
647	20230719	093300	335725350	45050	45050	45050	45050	0
648	20230719	093200	335725350	45050	45200	45200	45050	31
649	20230719	093100	334328400	45200	45200	45200	45200	144
650	20230719	093000	327819600	45100	44950	45150	44900	461
651	20230719	092900	307062900	44900	44950	44950	44900	60
652	20230719	092800	304366500	44950	45100	45100	44950	1152
653	20230719	092700	252498750	45100	45100	45100	45050	10
654	20230719	092600	252048150	45100	45050	45100	45050	161
655	20230719	092500	244791550	45050	45050	45050	45000	105
656	20230719	092400	240061650	45100	45100	45100	45050	214
657	20230719	092300	230420250	45050	45050	45050	45050	54
658	20230719	092200	227987550	45050	44950	45050	44950	160
659	20230719	092100	220787650	45000	45000	45000	45000	0
660	20230719	092000	220787650	45000	44950	45000	44950	8
661	20230719	091900	220428000	44950	45000	45000	44950	347
662	20230719	091800	204824000	44950	45000	45000	44950	27
663	20230719	091700	203609350	44950	45050	45050	44950	154
664	20230719	091600	196681350	45000	44950	45000	44950	28
665	20230719	091500	195422350	44900	44950	44950	44900	245
666	20230719	091400	184409950	44900	45000	45000	44900	298
667	20230719	091300	171007250	45000	45000	45050	45000	31
668	20230719	091200	169611250	45000	45050	45050	45000	302
669	20230719	091100	156006550	45100	45200	45200	45100	398
670	20230719	091000	138029550	45250	45300	45300	45250	254
671	20230719	090900	126525550	45250	45350	45350	45250	542
672	20230719	090800	101982850	45400	45400	45400	45400	20
673	20230719	090700	101074850	45500	45350	45500	45350	28
674	20230719	090600	99804900	45350	45350	45350	45350	4
675	20230719	090500	99623500	45350	45350	45350	45350	7
676	20230719	090400	99306050	45400	45400	45400	45400	374
677	20230719	090300	82326450	45400	45400	45400	45400	509
678	20230719	090200	59217850	45400	45600	45600	45400	612
679	20230719	090100	31353000	45650	45750	45750	45650	166
680	20230719	090000	23771100	45750	45600	45750	45600	521