KissMeData/192080/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	200800	958539050	41450	41450	41450	41450	2206
3	20230720	200700	958539050	41450	41450	41450	41450	0
4	20230720	200600	958539050	41450	41450	41450	41450	0
5	20230720	200500	958539050	41450	41450	41450	41450	0
6	20230720	200400	958539050	41450	41450	41450	41450	0
7	20230720	200300	958539050	41450	41450	41450	41450	0
8	20230720	200200	958539050	41450	41450	41450	41450	0
9	20230720	200100	958539050	41450	41450	41450	41450	0
10	20230720	200000	958539050	41450	41450	41450	41450	0
11	20230720	195900	958539050	41450	41450	41450	41450	0
12	20230720	195800	958539050	41450	41450	41450	41450	0
13	20230720	195700	958539050	41450	41450	41450	41450	0
14	20230720	195600	958539050	41450	41450	41450	41450	0
15	20230720	195500	958539050	41450	41450	41450	41450	0
16	20230720	195400	958539050	41450	41450	41450	41450	0
17	20230720	195300	958539050	41450	41450	41450	41450	0
18	20230720	195200	958539050	41450	41450	41450	41450	0
19	20230720	195100	958539050	41450	41450	41450	41450	0
20	20230720	195000	958539050	41450	41450	41450	41450	0
21	20230720	194900	958539050	41450	41450	41450	41450	0
22	20230720	194800	958539050	41450	41450	41450	41450	0
23	20230720	194700	958539050	41450	41450	41450	41450	0
24	20230720	194600	958539050	41450	41450	41450	41450	0
25	20230720	194500	958539050	41450	41450	41450	41450	0
26	20230720	194400	958539050	41450	41450	41450	41450	0
27	20230720	194300	958539050	41450	41450	41450	41450	0
28	20230720	194200	958539050	41450	41450	41450	41450	0
29	20230720	194100	958539050	41450	41450	41450	41450	0
30	20230720	194000	958539050	41450	41450	41450	41450	0
31	20230720	193900	958539050	41450	41450	41450	41450	0
32	20230720	193800	958539050	41450	41450	41450	41450	2206
33	20230720	193700	958539050	41450	41450	41450	41450	0
34	20230720	193600	958539050	41450	41450	41450	41450	0
35	20230720	193500	958539050	41450	41450	41450	41450	0
36	20230720	193400	958539050	41450	41450	41450	41450	0
37	20230720	193300	958539050	41450	41450	41450	41450	0
38	20230720	193200	958539050	41450	41450	41450	41450	0
39	20230720	193100	958539050	41450	41450	41450	41450	0
40	20230720	193000	958539050	41450	41450	41450	41450	0
41	20230720	192900	958539050	41450	41450	41450	41450	0
42	20230720	192800	958539050	41450	41450	41450	41450	0
43	20230720	192700	958539050	41450	41450	41450	41450	0
44	20230720	192600	958539050	41450	41450	41450	41450	0
45	20230720	192500	958539050	41450	41450	41450	41450	0
46	20230720	192400	958539050	41450	41450	41450	41450	0
47	20230720	192300	958539050	41450	41450	41450	41450	0
48	20230720	192200	958539050	41450	41450	41450	41450	0
49	20230720	192100	958539050	41450	41450	41450	41450	0
50	20230720	192000	958539050	41450	41450	41450	41450	0
51	20230720	191900	958539050	41450	41450	41450	41450	0
52	20230720	191800	958539050	41450	41450	41450	41450	0
53	20230720	191700	958539050	41450	41450	41450	41450	0
54	20230720	191600	958539050	41450	41450	41450	41450	0
55	20230720	191500	958539050	41450	41450	41450	41450	0
56	20230720	191400	958539050	41450	41450	41450	41450	0
57	20230720	191300	958539050	41450	41450	41450	41450	0
58	20230720	191200	958539050	41450	41450	41450	41450	0
59	20230720	191100	958539050	41450	41450	41450	41450	0
60	20230720	191000	958539050	41450	41450	41450	41450	0
61	20230720	190900	958539050	41450	41450	41450	41450	0
62	20230720	190800	958539050	41450	41450	41450	41450	2206
63	20230720	190700	958539050	41450	41450	41450	41450	0
64	20230720	190600	958539050	41450	41450	41450	41450	0
65	20230720	190500	958539050	41450	41450	41450	41450	0
66	20230720	190400	958539050	41450	41450	41450	41450	0
67	20230720	190300	958539050	41450	41450	41450	41450	0
68	20230720	190200	958539050	41450	41450	41450	41450	0
69	20230720	190100	958539050	41450	41450	41450	41450	0
70	20230720	190000	958539050	41450	41450	41450	41450	0
71	20230720	185900	958539050	41450	41450	41450	41450	0
72	20230720	185800	958539050	41450	41450	41450	41450	0
73	20230720	185700	958539050	41450	41450	41450	41450	0
74	20230720	185600	958539050	41450	41450	41450	41450	0
75	20230720	185500	958539050	41450	41450	41450	41450	0
76	20230720	185400	958539050	41450	41450	41450	41450	0
77	20230720	185300	958539050	41450	41450	41450	41450	0
78	20230720	185200	958539050	41450	41450	41450	41450	0
79	20230720	185100	958539050	41450	41450	41450	41450	0
80	20230720	185000	958539050	41450	41450	41450	41450	0
81	20230720	184900	958539050	41450	41450	41450	41450	0
82	20230720	184800	958539050	41450	41450	41450	41450	0
83	20230720	184700	958539050	41450	41450	41450	41450	0
84	20230720	184600	958539050	41450	41450	41450	41450	0
85	20230720	184500	958539050	41450	41450	41450	41450	0
86	20230720	184400	958539050	41450	41450	41450	41450	0
87	20230720	184300	958539050	41450	41450	41450	41450	0
88	20230720	184200	958539050	41450	41450	41450	41450	0
89	20230720	184100	958539050	41450	41450	41450	41450	0
90	20230720	184000	958539050	41450	41450	41450	41450	0
91	20230720	183900	958539050	41450	41450	41450	41450	0
92	20230720	183800	958539050	41450	41450	41450	41450	2206
93	20230720	183700	958539050	41450	41450	41450	41450	0
94	20230720	183600	958539050	41450	41450	41450	41450	0
95	20230720	183500	958539050	41450	41450	41450	41450	0
96	20230720	183400	958539050	41450	41450	41450	41450	0
97	20230720	183300	958539050	41450	41450	41450	41450	0
98	20230720	183200	958539050	41450	41450	41450	41450	0
99	20230720	183100	958539050	41450	41450	41450	41450	0
100	20230720	183000	958539050	41450	41450	41450	41450	0
101	20230720	182900	958539050	41450	41450	41450	41450	0
102	20230720	182800	958539050	41450	41450	41450	41450	0
103	20230720	182700	958539050	41450	41450	41450	41450	0
104	20230720	182600	958539050	41450	41450	41450	41450	0
105	20230720	182500	958539050	41450	41450	41450	41450	0
106	20230720	182400	958539050	41450	41450	41450	41450	0
107	20230720	182300	958539050	41450	41450	41450	41450	0
108	20230720	182200	958539050	41450	41450	41450	41450	0
109	20230720	182100	958539050	41450	41450	41450	41450	0
110	20230720	182000	958539050	41450	41450	41450	41450	0
111	20230720	181900	958539050	41450	41450	41450	41450	0
112	20230720	181800	958539050	41450	41450	41450	41450	0
113	20230720	181700	958539050	41450	41450	41450	41450	0
114	20230720	181600	958539050	41450	41450	41450	41450	0
115	20230720	181500	958539050	41450	41450	41450	41450	0
116	20230720	181400	958539050	41450	41450	41450	41450	0
117	20230720	181300	958539050	41450	41450	41450	41450	0
118	20230720	181200	958539050	41450	41450	41450	41450	0
119	20230720	181100	958539050	41450	41450	41450	41450	0
120	20230720	181000	958539050	41450	41450	41450	41450	0
121	20230720	180900	958539050	41450	41450	41450	41450	0
122	20230720	180800	958539050	41450	41450	41450	41450	2206
123	20230720	180700	958539050	41450	41450	41450	41450	0
124	20230720	180600	958539050	41450	41450	41450	41450	0
125	20230720	180500	958539050	41450	41450	41450	41450	0
126	20230720	180400	958539050	41450	41450	41450	41450	0
127	20230720	180300	958539050	41450	41450	41450	41450	0
128	20230720	180200	958539050	41450	41450	41450	41450	0
129	20230720	180100	958539050	41450	41450	41450	41450	0
130	20230720	180000	958539050	41450	41450	41450	41450	0
131	20230720	175900	958539050	41450	41450	41450	41450	0
132	20230720	175800	958539050	41450	41450	41450	41450	0
133	20230720	175700	958539050	41450	41450	41450	41450	0
134	20230720	175600	958539050	41450	41450	41450	41450	0
135	20230720	175500	958539050	41450	41450	41450	41450	0
136	20230720	175400	958539050	41450	41450	41450	41450	0
137	20230720	175300	958539050	41450	41450	41450	41450	0
138	20230720	175200	958539050	41450	41450	41450	41450	0
139	20230720	175100	958539050	41450	41450	41450	41450	0
140	20230720	175000	958539050	41450	41450	41450	41450	0
141	20230720	174900	958539050	41450	41450	41450	41450	0
142	20230720	174800	958539050	41450	41450	41450	41450	0
143	20230720	174700	958539050	41450	41450	41450	41450	0
144	20230720	174600	958539050	41450	41450	41450	41450	0
145	20230720	174500	958539050	41450	41450	41450	41450	0
146	20230720	174400	958539050	41450	41450	41450	41450	0
147	20230720	174300	958539050	41450	41450	41450	41450	0
148	20230720	174200	958539050	41450	41450	41450	41450	0
149	20230720	174100	958539050	41450	41450	41450	41450	0
150	20230720	174000	958539050	41450	41450	41450	41450	0
151	20230720	173900	958539050	41450	41450	41450	41450	0
152	20230720	173800	958539050	41450	41450	41450	41450	2206
153	20230720	173700	958539050	41450	41450	41450	41450	0
154	20230720	173600	958539050	41450	41450	41450	41450	0
155	20230720	173500	958539050	41450	41450	41450	41450	0
156	20230720	173400	958539050	41450	41450	41450	41450	0
157	20230720	173300	958539050	41450	41450	41450	41450	0
158	20230720	173200	958539050	41450	41450	41450	41450	0
159	20230720	173100	958539050	41450	41450	41450	41450	0
160	20230720	173000	958539050	41450	41450	41450	41450	0
161	20230720	172900	958539050	41450	41450	41450	41450	0
162	20230720	172800	958539050	41450	41450	41450	41450	0
163	20230720	172700	958539050	41450	41450	41450	41450	0
164	20230720	172600	958539050	41450	41450	41450	41450	0
165	20230720	172500	958539050	41450	41450	41450	41450	0
166	20230720	172400	958539050	41450	41450	41450	41450	0
167	20230720	172300	958539050	41450	41450	41450	41450	0
168	20230720	172200	958539050	41450	41450	41450	41450	0
169	20230720	172100	958539050	41450	41450	41450	41450	0
170	20230720	172000	958539050	41450	41450	41450	41450	0
171	20230720	171900	958539050	41450	41450	41450	41450	0
172	20230720	171800	958539050	41450	41450	41450	41450	0
173	20230720	171700	958539050	41450	41450	41450	41450	0
174	20230720	171600	958539050	41450	41450	41450	41450	0
175	20230720	171500	958539050	41450	41450	41450	41450	0
176	20230720	171400	958539050	41450	41450	41450	41450	0
177	20230720	171300	958539050	41450	41450	41450	41450	0
178	20230720	171200	958539050	41450	41450	41450	41450	0
179	20230720	171100	958539050	41450	41450	41450	41450	0
180	20230720	171000	958539050	41450	41450	41450	41450	0
181	20230720	170900	958539050	41450	41450	41450	41450	0
182	20230720	170800	958539050	41450	41450	41450	41450	2206
183	20230720	170700	958539050	41450	41450	41450	41450	0
184	20230720	170600	958539050	41450	41450	41450	41450	0
185	20230720	170500	958539050	41450	41450	41450	41450	0
186	20230720	170400	958539050	41450	41450	41450	41450	0
187	20230720	170300	958539050	41450	41450	41450	41450	0
188	20230720	170200	958539050	41450	41450	41450	41450	0
189	20230720	170100	958539050	41450	41450	41450	41450	0
190	20230720	170000	958539050	41450	41450	41450	41450	0
191	20230720	165900	958539050	41450	41450	41450	41450	0
192	20230720	165800	958539050	41450	41450	41450	41450	0
193	20230720	165700	958539050	41450	41450	41450	41450	0
194	20230720	165600	958539050	41450	41450	41450	41450	0
195	20230720	165500	958539050	41450	41450	41450	41450	0
196	20230720	165400	958539050	41450	41450	41450	41450	0
197	20230720	165300	958539050	41450	41450	41450	41450	0
198	20230720	165200	958539050	41450	41450	41450	41450	0
199	20230720	165100	958539050	41450	41450	41450	41450	0
200	20230720	165000	958539050	41450	41450	41450	41450	0
201	20230720	164900	958539050	41450	41450	41450	41450	0
202	20230720	164800	958539050	41450	41450	41450	41450	0
203	20230720	164700	958539050	41450	41450	41450	41450	0
204	20230720	164600	958539050	41450	41450	41450	41450	0
205	20230720	164500	958539050	41450	41450	41450	41450	0
206	20230720	164400	958539050	41450	41450	41450	41450	0
207	20230720	164300	958539050	41450	41450	41450	41450	0
208	20230720	164200	958539050	41450	41450	41450	41450	0
209	20230720	164100	958539050	41450	41450	41450	41450	0
210	20230720	164000	958539050	41450	41450	41450	41450	0
211	20230720	163900	958539050	41450	41450	41450	41450	0
212	20230720	163800	958539050	41450	41450	41450	41450	2206
213	20230720	163700	958539050	41450	41450	41450	41450	0
214	20230720	163600	958539050	41450	41450	41450	41450	0
215	20230720	163500	958539050	41450	41450	41450	41450	0
216	20230720	163400	958539050	41450	41450	41450	41450	0
217	20230720	163300	958539050	41450	41450	41450	41450	0
218	20230720	163200	958539050	41450	41450	41450	41450	0
219	20230720	163100	958539050	41450	41450	41450	41450	0
220	20230720	163000	958539050	41450	41450	41450	41450	0
221	20230720	162900	958539050	41450	41450	41450	41450	0
222	20230720	162800	958539050	41450	41450	41450	41450	0
223	20230720	162700	958539050	41450	41450	41450	41450	0
224	20230720	162600	958539050	41450	41450	41450	41450	0
225	20230720	162500	958539050	41450	41450	41450	41450	0
226	20230720	162400	958539050	41450	41450	41450	41450	0
227	20230720	162300	958539050	41450	41450	41450	41450	0
228	20230720	162200	958539050	41450	41450	41450	41450	0
229	20230720	162100	958539050	41450	41450	41450	41450	0
230	20230720	162000	958539050	41450	41450	41450	41450	0
231	20230720	161900	958539050	41450	41450	41450	41450	0
232	20230720	161800	958539050	41450	41450	41450	41450	0
233	20230720	161700	958539050	41450	41450	41450	41450	0
234	20230720	161600	958539050	41450	41450	41450	41450	0
235	20230720	161500	958539050	41450	41450	41450	41450	0
236	20230720	161400	958539050	41450	41450	41450	41450	0
237	20230720	161300	958539050	41450	41450	41450	41450	0
238	20230720	161200	958539050	41450	41450	41450	41450	0
239	20230720	161100	958539050	41450	41450	41450	41450	0
240	20230720	161000	958539050	41450	41450	41450	41450	0
241	20230720	160900	958539050	41450	41450	41450	41450	0
242	20230720	160800	958539050	41450	41450	41450	41450	2206
243	20230720	160700	958539050	41450	41450	41450	41450	0
244	20230720	160600	958539050	41450	41450	41450	41450	0
245	20230720	160500	958539050	41450	41450	41450	41450	0
246	20230720	160400	958539050	41450	41450	41450	41450	0
247	20230720	160300	958539050	41450	41450	41450	41450	0
248	20230720	160200	958539050	41450	41450	41450	41450	0
249	20230720	160100	958539050	41450	41450	41450	41450	0
250	20230720	160000	958539050	41450	41450	41450	41450	0
251	20230720	155900	958539050	41450	41450	41450	41450	0
252	20230720	155800	958539050	41450	41450	41450	41450	0
253	20230720	155700	958539050	41450	41450	41450	41450	0
254	20230720	155600	958539050	41450	41450	41450	41450	0
255	20230720	155500	958539050	41450	41450	41450	41450	0
256	20230720	155400	958539050	41450	41450	41450	41450	0
257	20230720	155300	958539050	41450	41450	41450	41450	0
258	20230720	155200	958539050	41450	41450	41450	41450	0
259	20230720	155100	958539050	41450	41450	41450	41450	0
260	20230720	155000	958539050	41450	41450	41450	41450	0
261	20230720	154900	958539050	41450	41450	41450	41450	0
262	20230720	154800	958539050	41450	41450	41450	41450	0
263	20230720	154700	958539050	41450	41450	41450	41450	0
264	20230720	154600	958539050	41450	41450	41450	41450	0
265	20230720	154500	958539050	41450	41450	41450	41450	0
266	20230720	154400	958539050	41450	41450	41450	41450	0
267	20230720	154300	958539050	41450	41450	41450	41450	0
268	20230720	154200	958539050	41450	41450	41450	41450	0
269	20230720	154100	958539050	41450	41450	41450	41450	0
270	20230720	154000	958539050	41450	41450	41450	41450	0
271	20230720	153900	958539050	41450	41450	41450	41450	0
272	20230720	153800	958539050	41450	41450	41450	41450	2206
273	20230720	153700	958539050	41450	41450	41450	41450	0
274	20230720	153600	958539050	41450	41450	41450	41450	0
275	20230720	153500	958539050	41450	41450	41450	41450	0
276	20230720	153400	958539050	41450	41450	41450	41450	0
277	20230720	153300	958539050	41450	41450	41450	41450	0
278	20230720	153200	958539050	41450	41450	41450	41450	0
279	20230720	153100	958539050	41450	41450	41450	41450	0
280	20230720	153000	958539050	41450	41450	41450	41450	2206
281	20230720	152900	867100350	41350	41350	41350	41350	0
282	20230720	152800	867100350	41350	41350	41350	41350	0
283	20230720	152700	867100350	41350	41350	41350	41350	0
284	20230720	152600	867100350	41350	41350	41350	41350	0
285	20230720	152500	867100350	41350	41350	41350	41350	0
286	20230720	152400	867100350	41350	41350	41350	41350	0
287	20230720	152300	867100350	41350	41350	41350	41350	0
288	20230720	152200	867100350	41350	41350	41350	41350	0
289	20230720	152100	867100350	41350	41350	41350	41350	0
290	20230720	152000	867100350	41350	41350	41350	41350	0
291	20230720	151900	867100350	41350	41400	41400	41350	125
292	20230720	151800	861925900	41450	41450	41450	41400	295
293	20230720	151700	849712700	41450	41450	41450	41450	10
294	20230720	151600	849298200	41450	41450	41450	41450	7
295	20230720	151500	849008050	41450	41400	41450	41400	262
296	20230720	151400	838155500	41400	41400	41450	41400	208
297	20230720	151300	829544150	41400	41400	41400	41400	97
298	20230720	151200	825528350	41350	41350	41400	41350	394
299	20230720	151100	809224850	41350	41400	41400	41350	46
300	20230720	151000	807321850	41400	41450	41450	41350	28
301	20230720	150900	806163450	41350	41350	41350	41350	191
302	20230720	150800	798265600	41450	41400	41450	41350	253
303	20230720	150700	787803350	41400	41400	41450	41350	144
304	20230720	150600	781842450	41450	41450	41450	41400	25
305	20230720	150500	780806700	41500	41450	41500	41450	4
306	20230720	150400	780640800	41550	41450	41550	41400	155
307	20230720	150300	774221250	41450	41450	41550	41450	321
308	20230720	150200	760915650	41400	41350	41400	41350	548
309	20230720	150100	738247900	41350	41350	41400	41300	207
310	20230720	150000	729689050	41400	41450	41450	41350	271
311	20230720	145900	718477150	41450	41450	41450	41450	380
312	20230720	145800	702726150	41500	41550	41550	41450	55
313	20230720	145700	700444700	41550	41550	41550	41500	84
314	20230720	145600	696958550	41550	41550	41550	41500	85
315	20230720	145500	693430850	41550	41550	41550	41550	5
316	20230720	145400	693223100	41550	41550	41550	41550	2
317	20230720	145300	693140000	41550	41600	41600	41500	87
318	20230720	145200	689528950	41600	41600	41600	41600	288
319	20230720	145100	677548150	41600	41600	41600	41550	8
320	20230720	145000	677215550	41600	41600	41600	41550	9
321	20230720	144900	676841450	41600	41600	41600	41600	2
322	20230720	144800	676758250	41600	41500	41600	41500	15
323	20230720	144700	676135550	41550	41600	41600	41550	4
324	20230720	144600	675969200	41600	41600	41600	41450	702
325	20230720	144500	646837550	41550	41600	41600	41550	83
326	20230720	144400	643388650	41600	41600	41600	41600	3
327	20230720	144300	643263850	41600	41600	41600	41600	5
328	20230720	144200	643055850	41600	41600	41600	41600	4
329	20230720	144100	642889450	41600	41600	41600	41550	32
330	20230720	144000	641559650	41600	41600	41600	41600	1
331	20230720	143900	641518050	41600	41550	41600	41550	18
332	20230720	143800	640769950	41600	41600	41600	41600	6
333	20230720	143700	640520350	41550	41600	41600	41550	4
334	20230720	143600	640354050	41600	41600	41600	41600	4
335	20230720	143500	640187650	41600	41600	41600	41600	1
336	20230720	143400	640146050	41600	41600	41600	41600	4
337	20230720	143300	639979650	41600	41550	41600	41550	22
338	20230720	143200	639065450	41550	41550	41550	41550	60
339	20230720	143100	636572450	41550	41600	41600	41550	9
340	20230720	143000	636198300	41550	41550	41600	41500	257
341	20230720	142900	625511500	41550	41700	41700	41550	1751
342	20230720	142800	552624200	41750	41750	41750	41700	136
343	20230720	142700	546952800	41750	41750	41750	41750	3
344	20230720	142600	546827550	41750	41750	41750	41750	2
345	20230720	142500	546744050	41750	41750	41750	41750	4
346	20230720	142400	546577050	41750	41700	41750	41700	8
347	20230720	142300	546243300	41700	41750	41750	41700	19
348	20230720	142200	545450750	41750	41750	41750	41750	4
349	20230720	142100	545283750	41750	41750	41750	41750	4
350	20230720	142000	545116750	41750	41750	41750	41750	3
351	20230720	141900	544991500	41750	41750	41750	41750	4
352	20230720	141800	544824500	41750	41750	41750	41700	54
353	20230720	141700	542572500	41750	41750	41750	41750	3
354	20230720	141600	542447250	41750	41750	41750	41750	153
355	20230720	141500	536059500	41750	41750	41750	41750	2
356	20230720	141400	535976000	41750	41750	41750	41750	5
357	20230720	141300	535767250	41750	41750	41750	41750	5
358	20230720	141200	535558500	41750	41750	41750	41750	2
359	20230720	141100	535475000	41750	41750	41750	41750	3
360	20230720	141000	535349750	41750	41750	41750	41750	4
361	20230720	140900	535182750	41750	41750	41750	41750	3
362	20230720	140800	535057500	41750	41750	41750	41750	4
363	20230720	140700	534890500	41750	41750	41750	41750	6
364	20230720	140600	534640000	41750	41750	41750	41750	2
365	20230720	140500	534556500	41750	41750	41750	41750	5
366	20230720	140400	534347750	41750	41750	41750	41750	3
367	20230720	140300	534222500	41750	41750	41750	41750	4
368	20230720	140200	534055500	41750	41750	41750	41750	3
369	20230720	140100	533930250	41750	41700	41750	41700	3
370	20230720	140000	533805050	41700	41750	41750	41700	5
371	20230720	135900	533596350	41750	41750	41750	41700	18
372	20230720	135800	532845550	41700	41700	41750	41700	5
373	20230720	135700	532636950	41750	41650	41750	41650	14
374	20230720	135600	532053750	41700	41700	41700	41700	60
375	20230720	135500	529551750	41700	41700	41700	41700	1
376	20230720	135400	529510050	41700	41700	41700	41700	0
377	20230720	135300	529510050	41700	41700	41700	41700	1
378	20230720	135200	529468350	41700	41700	41700	41700	0
379	20230720	135100	529468350	41700	41700	41700	41700	0
380	20230720	135000	529468350	41700	41700	41700	41700	0
381	20230720	134900	529468350	41700	41700	41700	41700	2
382	20230720	134800	529384950	41700	41700	41700	41700	16
383	20230720	134700	528717750	41700	41700	41700	41700	1
384	20230720	134600	528676050	41700	41700	41750	41700	237
385	20230720	134500	518793100	41750	41750	41750	41750	1
386	20230720	134400	518751350	41750	41750	41750	41750	0
387	20230720	134300	518751350	41750	41750	41750	41750	2
388	20230720	134200	518667850	41750	41750	41750	41750	0
389	20230720	134100	518667850	41750	41750	41750	41750	0
390	20230720	134000	518667850	41750	41750	41750	41750	1
391	20230720	133900	518626100	41750	41750	41750	41750	7
392	20230720	133800	518333850	41700	41700	41700	41700	82
393	20230720	133700	514914450	41700	41700	41700	41700	3
394	20230720	133600	514789350	41700	41700	41700	41700	72
395	20230720	133500	511786950	41700	41700	41700	41700	57
396	20230720	133400	509410050	41650	41650	41650	41650	2
397	20230720	133300	509326750	41650	41650	41650	41650	180
398	20230720	133200	501829750	41700	41700	41700	41700	15
399	20230720	133100	501204250	41700	41700	41700	41700	2
400	20230720	133000	501120850	41700	41700	41700	41700	16
401	20230720	132900	500453650	41650	41700	41700	41650	16
402	20230720	132800	499786500	41700	41650	41700	41650	763
403	20230720	132700	468007500	41650	41650	41650	41650	1
404	20230720	132600	467965850	41650	41650	41650	41600	285
405	20230720	132500	456097000	41700	41700	41700	41700	1
406	20230720	132400	456055300	41700	41700	41700	41700	2
407	20230720	132300	455971900	41700	41700	41700	41700	2
408	20230720	132200	455888500	41650	41650	41650	41650	0
409	20230720	132100	455888500	41650	41650	41650	41650	50
410	20230720	132000	453806000	41700	41700	41700	41700	15
411	20230720	131900	453180500	41700	41700	41700	41700	1
412	20230720	131800	453138800	41700	41700	41700	41700	31
413	20230720	131700	451846100	41650	41650	41650	41650	60
414	20230720	131600	449347100	41700	41700	41700	41700	1
415	20230720	131500	449305400	41650	41700	41700	41650	275
416	20230720	131400	437839300	41750	41750	41750	41750	2
417	20230720	131300	437755800	41750	41750	41750	41750	2
418	20230720	131200	437672300	41700	41700	41700	41700	50
419	20230720	131100	435587300	41750	41750	41750	41750	0
420	20230720	131000	435587300	41750	41750	41750	41750	0
421	20230720	130900	435587300	41750	41750	41750	41750	0
422	20230720	130800	435587300	41750	41750	41750	41750	1
423	20230720	130700	435545550	41750	41750	41750	41750	2
424	20230720	130600	435462050	41750	41750	41750	41750	2
425	20230720	130500	435378550	41750	41750	41750	41750	0
426	20230720	130400	435378550	41750	41750	41750	41750	11
427	20230720	130300	434919300	41750	41750	41750	41750	11
428	20230720	130200	434460050	41750	41750	41750	41750	0
429	20230720	130100	434460050	41750	41750	41750	41750	0
430	20230720	130000	434460050	41750	41750	41750	41750	1
431	20230720	125900	434418300	41750	41750	41750	41750	0
432	20230720	125800	434418300	41750	41750	41750	41750	2
433	20230720	125700	434334800	41750	41750	41750	41750	1
434	20230720	125600	434293050	41750	41750	41750	41750	50
435	20230720	125500	432205550	41750	41750	41750	41750	22
436	20230720	125400	431287050	41750	41750	41750	41750	1
437	20230720	125300	431245300	41750	41750	41750	41750	0
438	20230720	125200	431245300	41750	41750	41750	41750	1
439	20230720	125100	431203550	41750	41750	41750	41750	1
440	20230720	125000	431161800	41750	41750	41750	41750	1
441	20230720	124900	431120050	41750	41750	41750	41750	1
442	20230720	124800	431078300	41750	41750	41750	41750	2
443	20230720	124700	430994800	41750	41750	41750	41750	2
444	20230720	124600	430911300	41750	41750	41750	41750	0
445	20230720	124500	430911300	41750	41750	41750	41750	0
446	20230720	124400	430911300	41750	41750	41750	41750	0
447	20230720	124300	430911300	41750	41750	41750	41750	1
448	20230720	124200	430869550	41750	41750	41750	41750	3
449	20230720	124100	430744300	41750	41750	41750	41750	10
450	20230720	124000	430326800	41750	41750	41750	41750	0
451	20230720	123900	430326800	41750	41750	41750	41750	14
452	20230720	123800	429742300	41700	41750	41750	41700	11
453	20230720	123700	429283550	41700	41700	41700	41700	101
454	20230720	123600	425071850	41750	41750	41750	41750	1
455	20230720	123500	425030100	41750	41800	41800	41750	3
456	20230720	123400	424904800	41800	41800	41800	41800	1
457	20230720	123300	424863000	41800	41800	41800	41800	1
458	20230720	123200	424821200	41800	41800	41800	41800	0
459	20230720	123100	424821200	41800	41800	41800	41800	0
460	20230720	123000	424821200	41800	41750	41800	41700	17
461	20230720	122900	424112000	41800	41800	41800	41800	1
462	20230720	122800	424070200	41800	41800	41800	41800	0
463	20230720	122700	424070200	41800	41800	41800	41800	1
464	20230720	122600	424028400	41800	41800	41800	41800	1
465	20230720	122500	423986600	41800	41800	41800	41800	4
466	20230720	122400	423819400	41800	41800	41800	41800	10
467	20230720	122300	423401400	41800	41800	41800	41800	2
468	20230720	122200	423317800	41800	41800	41800	41800	0
469	20230720	122100	423317800	41800	41800	41800	41800	1
470	20230720	122000	423276000	41800	41800	41800	41800	1
471	20230720	121900	423234200	41750	41750	41750	41750	70
472	20230720	121800	420311700	41800	41800	41800	41750	20
473	20230720	121700	419476400	41800	41750	41800	41750	44
474	20230720	121600	417639300	41750	41750	41750	41750	14
475	20230720	121500	417054800	41750	41750	41750	41750	29
476	20230720	121400	415844050	41750	41750	41750	41750	0
477	20230720	121300	415844050	41750	41750	41750	41750	0
478	20230720	121200	415844050	41750	41750	41750	41750	0
479	20230720	121100	415844050	41750	41700	41750	41700	49
480	20230720	121000	413800050	41700	41700	41700	41700	33
481	20230720	120900	412423950	41700	41700	41700	41700	2
482	20230720	120800	412340550	41800	41800	41800	41800	2
483	20230720	120700	412256950	41800	41800	41800	41800	3
484	20230720	120600	412131550	41800	41800	41800	41800	0
485	20230720	120500	412131550	41800	41800	41800	41800	1
486	20230720	120400	412089750	41700	41700	41700	41700	0
487	20230720	120300	412089750	41700	41700	41700	41700	6
488	20230720	120200	411839550	41800	41800	41800	41800	1
489	20230720	120100	411797750	41800	41800	41800	41800	1
490	20230720	120000	411755950	41750	41750	41750	41750	0
491	20230720	115900	411755950	41750	41800	41800	41750	17
492	20230720	115800	411046150	41800	41800	41800	41800	2
493	20230720	115700	410962550	41650	41650	41650	41650	0
494	20230720	115600	410962550	41650	41650	41650	41650	0
495	20230720	115500	410962550	41650	41650	41650	41650	0
496	20230720	115400	410962550	41650	41650	41650	41650	3
497	20230720	115300	410837600	41700	41700	41700	41700	3
498	20230720	115200	410712500	41700	41650	41700	41650	116
499	20230720	115100	405881050	41650	41650	41650	41650	0
500	20230720	115000	405881050	41650	41650	41650	41650	1
501	20230720	114900	405839400	41650	41650	41650	41650	78
502	20230720	114800	402590700	41800	41800	41800	41800	0
503	20230720	114700	402590700	41800	41800	41800	41800	0
504	20230720	114600	402590700	41800	41800	41800	41800	2
505	20230720	114500	402507100	41650	41800	41800	41650	64
506	20230720	114400	399841350	41650	41700	41700	41650	150
507	20230720	114300	393590450	41700	41700	41700	41700	81
508	20230720	114200	390212750	41700	41700	41700	41700	0
509	20230720	114100	390212750	41700	41700	41800	41700	49
510	20230720	114000	388169300	41700	41700	41700	41700	2
511	20230720	113900	388085900	41700	41700	41700	41700	0
512	20230720	113800	388085900	41700	41700	41700	41700	45
513	20230720	113700	386209400	41700	41800	41800	41700	12
514	20230720	113600	385708900	41800	41800	41800	41800	14
515	20230720	113500	385123700	41800	41800	41800	41800	0
516	20230720	113400	385123700	41800	41700	41800	41700	18
517	20230720	113300	384373000	41700	41700	41700	41700	96
518	20230720	113200	380369800	41750	41750	41800	41700	25
519	20230720	113100	379326650	41700	41700	41700	41700	35
520	20230720	113000	377867150	41700	41700	41700	41700	21
521	20230720	112900	376991450	41700	41700	41700	41700	2
522	20230720	112800	376908050	41700	41700	41700	41700	3
523	20230720	112700	376782950	41700	41700	41700	41700	0
524	20230720	112600	376782950	41700	41700	41700	41700	0
525	20230720	112500	376782950	41700	41700	41700	41700	0
526	20230720	112400	376782950	41700	41700	41700	41700	1
527	20230720	112300	376741250	41700	41700	41700	41700	0
528	20230720	112200	376741250	41700	41700	41700	41700	1
529	20230720	112100	376699550	41700	41700	41700	41700	1
530	20230720	112000	376657850	41700	41700	41700	41700	49
531	20230720	111900	374614550	41650	41650	41650	41650	10
532	20230720	111800	374198050	41650	41650	41650	41650	1
533	20230720	111700	374156400	41600	41600	41600	41600	0
534	20230720	111600	374156400	41600	41650	41650	41600	2
535	20230720	111500	374073150	41650	41650	41650	41650	0
536	20230720	111400	374073150	41650	41650	41650	41650	3
537	20230720	111300	373948200	41650	41650	41650	41650	2
538	20230720	111200	373864900	41650	41650	41650	41650	59
539	20230720	111100	371407550	41650	41650	41650	41650	1
540	20230720	111000	371365900	41650	41650	41650	41650	37
541	20230720	110900	369824850	41700	41700	41700	41700	1
542	20230720	110800	369783150	41650	41650	41650	41650	0
543	20230720	110700	369783150	41650	41650	41650	41650	29
544	20230720	110600	368575300	41600	41600	41600	41600	0
545	20230720	110500	368575300	41600	41600	41600	41600	0
546	20230720	110400	368575300	41600	41600	41600	41600	0
547	20230720	110300	368575300	41600	41600	41600	41600	20
548	20230720	110200	367743300	41550	41550	41550	41550	874
549	20230720	110100	331428600	41650	41650	41650	41650	0
550	20230720	110000	331428600	41650	41650	41650	41650	0
551	20230720	105900	331428600	41650	41650	41650	41650	0
552	20230720	105800	331428600	41650	41650	41650	41650	5
553	20230720	105700	331220350	41650	41650	41650	41650	21
554	20230720	105600	330345700	41650	41600	41650	41600	7
555	20230720	105500	330054200	41500	41500	41500	41500	1
556	20230720	105400	330012700	41500	41500	41500	41500	0
557	20230720	105300	330012700	41500	41500	41500	41500	28
558	20230720	105200	328850700	41750	41750	41750	41750	0
559	20230720	105100	328850700	41750	41750	41750	41750	0
560	20230720	105000	328850700	41750	41550	41750	41450	103
561	20230720	104900	324577900	41550	41550	41550	41550	0
562	20230720	104800	324577900	41550	41550	41550	41550	28
563	20230720	104700	323414500	41600	41600	41600	41600	16
564	20230720	104600	322748900	41600	41600	41600	41600	0
565	20230720	104500	322748900	41600	41600	41600	41600	15
566	20230720	104400	322124900	41800	41800	41800	41800	0
567	20230720	104300	322124900	41800	41800	41800	41800	0
568	20230720	104200	322124900	41800	41800	41800	41800	42
569	20230720	104100	320369300	41800	41800	41800	41800	2
570	20230720	104000	320285700	41750	41750	41750	41750	0
571	20230720	103900	320285700	41750	41750	41750	41750	15
572	20230720	103800	319659450	41750	41750	41750	41750	0
573	20230720	103700	319659450	41750	41750	41750	41750	14
574	20230720	103600	319074950	41550	41550	41550	41550	1
575	20230720	103500	319033400	41800	41800	41800	41800	0
576	20230720	103400	319033400	41800	41800	41800	41800	0
577	20230720	103300	319033400	41800	41800	41800	41800	0
578	20230720	103200	319033400	41800	41800	41800	41800	2
579	20230720	103100	318949800	41750	41750	41750	41750	0
580	20230720	103000	318949800	41750	41750	41750	41750	0
581	20230720	102900	318949800	41750	41750	41750	41750	38
582	20230720	102800	317363300	41750	41850	41850	41250	2613
583	20230720	102700	209168400	41850	41850	41850	41850	1
584	20230720	102600	209126550	41850	41850	41850	41850	0
585	20230720	102500	209126550	41850	41850	41850	41850	1
586	20230720	102400	209084700	41800	41800	41800	41800	0
587	20230720	102300	209084700	41800	41800	41800	41800	0
588	20230720	102200	209084700	41800	41800	41800	41800	16
589	20230720	102100	208415900	41800	41800	41800	41800	37
590	20230720	102000	206869300	41750	41750	41750	41750	54
591	20230720	101900	204614800	41800	41850	41850	41800	18
592	20230720	101800	203861600	41950	41850	41950	41850	6
593	20230720	101700	203610000	41850	41850	41850	41850	6
594	20230720	101600	203358900	41800	41800	41800	41800	40
595	20230720	101500	201686900	41850	41850	41850	41850	2
596	20230720	101400	201603200	41800	41800	41800	41800	0
597	20230720	101300	201603200	41800	41750	41800	41750	208
598	20230720	101200	192908850	41750	41750	41750	41750	0
599	20230720	101100	192908850	41750	41750	41750	41750	23
600	20230720	101000	191948600	41800	41750	41800	41750	91
601	20230720	100900	188149300	41700	41700	41700	41700	0
602	20230720	100800	188149300	41700	41700	41700	41700	0
603	20230720	100700	188149300	41700	41700	41700	41700	0
604	20230720	100600	188149300	41700	41700	41700	41700	75
605	20230720	100500	185021800	41700	41700	41700	41700	0
606	20230720	100400	185021800	41700	41700	41700	41700	1
607	20230720	100300	184980100	41700	41700	41700	41700	30
608	20230720	100200	183729100	41650	41550	41650	41550	1256
609	20230720	100100	131522600	41550	41500	41550	41500	57
610	20230720	100000	129157050	41450	41450	41450	41450	0
611	20230720	095900	129157050	41450	41450	41450	41450	28
612	20230720	095800	127996450	41500	41500	41500	41500	14
613	20230720	095700	127415450	41500	41500	41500	41500	9
614	20230720	095600	127041950	41500	41500	41500	41500	3
615	20230720	095500	126917450	41500	41500	41500	41500	186
616	20230720	095400	119198450	41500	41500	41500	41500	0
617	20230720	095300	119198450	41500	41500	41500	41500	0
618	20230720	095200	119198450	41500	41500	41500	41500	0
619	20230720	095100	119198450	41500	41500	41500	41500	0
620	20230720	095000	119198450	41500	41500	41500	41500	5
621	20230720	094900	118990950	41450	41450	41450	41400	25
622	20230720	094800	117955300	41450	41450	41450	41450	2
623	20230720	094700	117872400	41400	41400	41400	41400	5
624	20230720	094600	117665400	41400	41450	41450	41400	36
625	20230720	094500	116174950	41400	41400	41400	41400	0
626	20230720	094400	116174950	41400	41400	41400	41400	0
627	20230720	094300	116174950	41400	41400	41400	41400	0
628	20230720	094200	116174950	41400	41400	41400	41400	1
629	20230720	094100	116133550	41450	41450	41450	41450	0
630	20230720	094000	116133550	41450	41350	41450	41350	166
631	20230720	093900	109268650	41400	41400	41400	41400	70
632	20230720	093800	106370650	41500	41500	41500	41500	0
633	20230720	093700	106370650	41500	41400	41500	41400	15
634	20230720	093600	105749550	41500	41400	41500	41400	37
635	20230720	093500	104216750	41400	41400	41400	41400	4
636	20230720	093400	104051150	41400	41400	41400	41400	100
637	20230720	093300	99911150	41400	41400	41400	41400	14
638	20230720	093200	99331550	41450	41450	41450	41450	0
639	20230720	093100	99331550	41450	41450	41450	41400	74
640	20230720	093000	96266750	41450	41450	41450	41450	1
641	20230720	092900	96225300	41450	41450	41450	41450	0
642	20230720	092800	96225300	41450	41450	41450	41450	15
643	20230720	092700	95603550	41450	41400	41450	41400	6
644	20230720	092600	95355100	41400	41400	41400	41400	3
645	20230720	092500	95230900	41400	41400	41400	41400	33
646	20230720	092400	93864700	41400	41400	41400	41400	23
647	20230720	092300	92912500	41350	41350	41350	41350	0
648	20230720	092200	92912500	41350	41350	41350	41350	78
649	20230720	092100	89687200	41350	41350	41350	41350	268
650	20230720	092000	78605400	41350	41350	41350	41350	28
651	20230720	091900	77447600	41500	41450	41500	41450	46
652	20230720	091800	75540400	41250	41250	41250	41250	0
653	20230720	091700	75540400	41250	41250	41250	41250	12
654	20230720	091600	75045400	41400	41250	41400	41250	16
655	20230720	091500	74383150	41250	41250	41250	41250	0
656	20230720	091400	74383150	41250	41250	41250	41250	42
657	20230720	091300	72650650	41250	41250	41250	41250	15
658	20230720	091200	72031900	41300	41300	41300	41300	225
659	20230720	091100	62739400	41200	41250	41300	41200	88
660	20230720	091000	59110050	41300	41250	41300	41250	48
661	20230720	090900	57129750	41300	41300	41300	41300	20
662	20230720	090800	56303750	41300	41300	41300	41300	14
663	20230720	090700	55725550	41600	41200	41600	41200	106
664	20230720	090600	51347700	41250	41250	41250	41250	194
665	20230720	090500	43345200	41250	41350	41350	41250	60
666	20230720	090400	40868800	41350	41350	41350	41350	209
667	20230720	090300	32226650	41350	41350	41350	41350	21
668	20230720	090200	31358300	41350	41300	41350	41300	48
669	20230720	090100	29373800	41300	41200	41300	41200	349
670	20230720	090000	14975400	41250	41250	41500	41250	363