KissMeData/236200/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	203200	456701650	22550	22550	22550	22550	1028
3	20230719	203100	456701650	22550	22550	22550	22550	0
4	20230719	203000	456701650	22550	22550	22550	22550	0
5	20230719	202900	456701650	22550	22550	22550	22550	0
6	20230719	202800	456701650	22550	22550	22550	22550	0
7	20230719	202700	456701650	22550	22550	22550	22550	0
8	20230719	202600	456701650	22550	22550	22550	22550	0
9	20230719	202500	456701650	22550	22550	22550	22550	0
10	20230719	202400	456701650	22550	22550	22550	22550	0
11	20230719	202300	456701650	22550	22550	22550	22550	0
12	20230719	202200	456701650	22550	22550	22550	22550	0
13	20230719	202100	456701650	22550	22550	22550	22550	0
14	20230719	202000	456701650	22550	22550	22550	22550	0
15	20230719	201900	456701650	22550	22550	22550	22550	0
16	20230719	201800	456701650	22550	22550	22550	22550	0
17	20230719	201700	456701650	22550	22550	22550	22550	0
18	20230719	201600	456701650	22550	22550	22550	22550	0
19	20230719	201500	456701650	22550	22550	22550	22550	0
20	20230719	201400	456701650	22550	22550	22550	22550	0
21	20230719	201300	456701650	22550	22550	22550	22550	0
22	20230719	201200	456701650	22550	22550	22550	22550	0
23	20230719	201100	456701650	22550	22550	22550	22550	0
24	20230719	201000	456701650	22550	22550	22550	22550	0
25	20230719	200900	456701650	22550	22550	22550	22550	0
26	20230719	200800	456701650	22550	22550	22550	22550	0
27	20230719	200700	456701650	22550	22550	22550	22550	0
28	20230719	200600	456701650	22550	22550	22550	22550	0
29	20230719	200500	456701650	22550	22550	22550	22550	0
30	20230719	200400	456701650	22550	22550	22550	22550	0
31	20230719	200300	456701650	22550	22550	22550	22550	0
32	20230719	200200	456701650	22550	22550	22550	22550	1028
33	20230719	200100	456701650	22550	22550	22550	22550	0
34	20230719	200000	456701650	22550	22550	22550	22550	0
35	20230719	195900	456701650	22550	22550	22550	22550	0
36	20230719	195800	456701650	22550	22550	22550	22550	0
37	20230719	195700	456701650	22550	22550	22550	22550	0
38	20230719	195600	456701650	22550	22550	22550	22550	0
39	20230719	195500	456701650	22550	22550	22550	22550	0
40	20230719	195400	456701650	22550	22550	22550	22550	0
41	20230719	195300	456701650	22550	22550	22550	22550	0
42	20230719	195200	456701650	22550	22550	22550	22550	0
43	20230719	195100	456701650	22550	22550	22550	22550	0
44	20230719	195000	456701650	22550	22550	22550	22550	0
45	20230719	194900	456701650	22550	22550	22550	22550	0
46	20230719	194800	456701650	22550	22550	22550	22550	0
47	20230719	194700	456701650	22550	22550	22550	22550	0
48	20230719	194600	456701650	22550	22550	22550	22550	0
49	20230719	194500	456701650	22550	22550	22550	22550	0
50	20230719	194400	456701650	22550	22550	22550	22550	0
51	20230719	194300	456701650	22550	22550	22550	22550	0
52	20230719	194200	456701650	22550	22550	22550	22550	0
53	20230719	194100	456701650	22550	22550	22550	22550	0
54	20230719	194000	456701650	22550	22550	22550	22550	0
55	20230719	193900	456701650	22550	22550	22550	22550	0
56	20230719	193800	456701650	22550	22550	22550	22550	0
57	20230719	193700	456701650	22550	22550	22550	22550	0
58	20230719	193600	456701650	22550	22550	22550	22550	0
59	20230719	193500	456701650	22550	22550	22550	22550	0
60	20230719	193400	456701650	22550	22550	22550	22550	0
61	20230719	193300	456701650	22550	22550	22550	22550	0
62	20230719	193200	456701650	22550	22550	22550	22550	1028
63	20230719	193100	456701650	22550	22550	22550	22550	0
64	20230719	193000	456701650	22550	22550	22550	22550	0
65	20230719	192900	456701650	22550	22550	22550	22550	0
66	20230719	192800	456701650	22550	22550	22550	22550	0
67	20230719	192700	456701650	22550	22550	22550	22550	0
68	20230719	192600	456701650	22550	22550	22550	22550	0
69	20230719	192500	456701650	22550	22550	22550	22550	0
70	20230719	192400	456701650	22550	22550	22550	22550	0
71	20230719	192300	456701650	22550	22550	22550	22550	0
72	20230719	192200	456701650	22550	22550	22550	22550	0
73	20230719	192100	456701650	22550	22550	22550	22550	0
74	20230719	192000	456701650	22550	22550	22550	22550	0
75	20230719	191900	456701650	22550	22550	22550	22550	0
76	20230719	191800	456701650	22550	22550	22550	22550	0
77	20230719	191700	456701650	22550	22550	22550	22550	0
78	20230719	191600	456701650	22550	22550	22550	22550	0
79	20230719	191500	456701650	22550	22550	22550	22550	0
80	20230719	191400	456701650	22550	22550	22550	22550	0
81	20230719	191300	456701650	22550	22550	22550	22550	0
82	20230719	191200	456701650	22550	22550	22550	22550	0
83	20230719	191100	456701650	22550	22550	22550	22550	0
84	20230719	191000	456701650	22550	22550	22550	22550	0
85	20230719	190900	456701650	22550	22550	22550	22550	0
86	20230719	190800	456701650	22550	22550	22550	22550	0
87	20230719	190700	456701650	22550	22550	22550	22550	0
88	20230719	190600	456701650	22550	22550	22550	22550	0
89	20230719	190500	456701650	22550	22550	22550	22550	0
90	20230719	190400	456701650	22550	22550	22550	22550	0
91	20230719	190300	456701650	22550	22550	22550	22550	0
92	20230719	190200	456701650	22550	22550	22550	22550	1028
93	20230719	190100	456701650	22550	22550	22550	22550	0
94	20230719	190000	456701650	22550	22550	22550	22550	0
95	20230719	185900	456701650	22550	22550	22550	22550	0
96	20230719	185800	456701650	22550	22550	22550	22550	0
97	20230719	185700	456701650	22550	22550	22550	22550	0
98	20230719	185600	456701650	22550	22550	22550	22550	0
99	20230719	185500	456701650	22550	22550	22550	22550	0
100	20230719	185400	456701650	22550	22550	22550	22550	0
101	20230719	185300	456701650	22550	22550	22550	22550	0
102	20230719	185200	456701650	22550	22550	22550	22550	0
103	20230719	185100	456701650	22550	22550	22550	22550	0
104	20230719	185000	456701650	22550	22550	22550	22550	0
105	20230719	184900	456701650	22550	22550	22550	22550	0
106	20230719	184800	456701650	22550	22550	22550	22550	0
107	20230719	184700	456701650	22550	22550	22550	22550	0
108	20230719	184600	456701650	22550	22550	22550	22550	0
109	20230719	184500	456701650	22550	22550	22550	22550	0
110	20230719	184400	456701650	22550	22550	22550	22550	0
111	20230719	184300	456701650	22550	22550	22550	22550	0
112	20230719	184200	456701650	22550	22550	22550	22550	0
113	20230719	184100	456701650	22550	22550	22550	22550	0
114	20230719	184000	456701650	22550	22550	22550	22550	0
115	20230719	183900	456701650	22550	22550	22550	22550	0
116	20230719	183800	456701650	22550	22550	22550	22550	0
117	20230719	183700	456701650	22550	22550	22550	22550	0
118	20230719	183600	456701650	22550	22550	22550	22550	0
119	20230719	183500	456701650	22550	22550	22550	22550	0
120	20230719	183400	456701650	22550	22550	22550	22550	0
121	20230719	183300	456701650	22550	22550	22550	22550	0
122	20230719	183200	456701650	22550	22550	22550	22550	1028
123	20230719	183100	456701650	22550	22550	22550	22550	0
124	20230719	183000	456701650	22550	22550	22550	22550	0
125	20230719	182900	456701650	22550	22550	22550	22550	0
126	20230719	182800	456701650	22550	22550	22550	22550	0
127	20230719	182700	456701650	22550	22550	22550	22550	0
128	20230719	182600	456701650	22550	22550	22550	22550	0
129	20230719	182500	456701650	22550	22550	22550	22550	0
130	20230719	182400	456701650	22550	22550	22550	22550	0
131	20230719	182300	456701650	22550	22550	22550	22550	0
132	20230719	182200	456701650	22550	22550	22550	22550	0
133	20230719	182100	456701650	22550	22550	22550	22550	0
134	20230719	182000	456701650	22550	22550	22550	22550	0
135	20230719	181900	456701650	22550	22550	22550	22550	0
136	20230719	181800	456701650	22550	22550	22550	22550	0
137	20230719	181700	456701650	22550	22550	22550	22550	0
138	20230719	181600	456701650	22550	22550	22550	22550	0
139	20230719	181500	456701650	22550	22550	22550	22550	0
140	20230719	181400	456701650	22550	22550	22550	22550	0
141	20230719	181300	456701650	22550	22550	22550	22550	0
142	20230719	181200	456701650	22550	22550	22550	22550	0
143	20230719	181100	456701650	22550	22550	22550	22550	0
144	20230719	181000	456701650	22550	22550	22550	22550	0
145	20230719	180900	456701650	22550	22550	22550	22550	0
146	20230719	180800	456701650	22550	22550	22550	22550	0
147	20230719	180700	456701650	22550	22550	22550	22550	0
148	20230719	180600	456701650	22550	22550	22550	22550	0
149	20230719	180500	456701650	22550	22550	22550	22550	0
150	20230719	180400	456701650	22550	22550	22550	22550	0
151	20230719	180300	456701650	22550	22550	22550	22550	0
152	20230719	180200	456701650	22550	22550	22550	22550	1028
153	20230719	180100	456701650	22550	22550	22550	22550	0
154	20230719	180000	456701650	22550	22550	22550	22550	0
155	20230719	175900	456701650	22550	22550	22550	22550	0
156	20230719	175800	456701650	22550	22550	22550	22550	0
157	20230719	175700	456701650	22550	22550	22550	22550	0
158	20230719	175600	456701650	22550	22550	22550	22550	0
159	20230719	175500	456701650	22550	22550	22550	22550	0
160	20230719	175400	456701650	22550	22550	22550	22550	0
161	20230719	175300	456701650	22550	22550	22550	22550	0
162	20230719	175200	456701650	22550	22550	22550	22550	0
163	20230719	175100	456701650	22550	22550	22550	22550	0
164	20230719	175000	456701650	22550	22550	22550	22550	0
165	20230719	174900	456701650	22550	22550	22550	22550	0
166	20230719	174800	456701650	22550	22550	22550	22550	0
167	20230719	174700	456701650	22550	22550	22550	22550	0
168	20230719	174600	456701650	22550	22550	22550	22550	0
169	20230719	174500	456701650	22550	22550	22550	22550	0
170	20230719	174400	456701650	22550	22550	22550	22550	0
171	20230719	174300	456701650	22550	22550	22550	22550	0
172	20230719	174200	456701650	22550	22550	22550	22550	0
173	20230719	174100	456701650	22550	22550	22550	22550	0
174	20230719	174000	456701650	22550	22550	22550	22550	0
175	20230719	173900	456701650	22550	22550	22550	22550	0
176	20230719	173800	456701650	22550	22550	22550	22550	0
177	20230719	173700	456701650	22550	22550	22550	22550	0
178	20230719	173600	456701650	22550	22550	22550	22550	0
179	20230719	173500	456701650	22550	22550	22550	22550	0
180	20230719	173400	456701650	22550	22550	22550	22550	0
181	20230719	173300	456701650	22550	22550	22550	22550	0
182	20230719	173200	456701650	22550	22550	22550	22550	1028
183	20230719	173100	456701650	22550	22550	22550	22550	0
184	20230719	173000	456701650	22550	22550	22550	22550	0
185	20230719	172900	456701650	22550	22550	22550	22550	0
186	20230719	172800	456701650	22550	22550	22550	22550	0
187	20230719	172700	456701650	22550	22550	22550	22550	0
188	20230719	172600	456701650	22550	22550	22550	22550	0
189	20230719	172500	456701650	22550	22550	22550	22550	0
190	20230719	172400	456701650	22550	22550	22550	22550	0
191	20230719	172300	456701650	22550	22550	22550	22550	0
192	20230719	172200	456701650	22550	22550	22550	22550	0
193	20230719	172100	456701650	22550	22550	22550	22550	0
194	20230719	172000	456701650	22550	22550	22550	22550	0
195	20230719	171900	456701650	22550	22550	22550	22550	0
196	20230719	171800	456701650	22550	22550	22550	22550	0
197	20230719	171700	456701650	22550	22550	22550	22550	0
198	20230719	171600	456701650	22550	22550	22550	22550	0
199	20230719	171500	456701650	22550	22550	22550	22550	0
200	20230719	171400	456701650	22550	22550	22550	22550	0
201	20230719	171300	456701650	22550	22550	22550	22550	0
202	20230719	171200	456701650	22550	22550	22550	22550	0
203	20230719	171100	456701650	22550	22550	22550	22550	0
204	20230719	171000	456701650	22550	22550	22550	22550	0
205	20230719	170900	456701650	22550	22550	22550	22550	0
206	20230719	170800	456701650	22550	22550	22550	22550	0
207	20230719	170700	456701650	22550	22550	22550	22550	0
208	20230719	170600	456701650	22550	22550	22550	22550	0
209	20230719	170500	456701650	22550	22550	22550	22550	0
210	20230719	170400	456701650	22550	22550	22550	22550	0
211	20230719	170300	456701650	22550	22550	22550	22550	0
212	20230719	170200	456701650	22550	22550	22550	22550	1028
213	20230719	170100	456701650	22550	22550	22550	22550	0
214	20230719	170000	456701650	22550	22550	22550	22550	0
215	20230719	165900	456701650	22550	22550	22550	22550	0
216	20230719	165800	456701650	22550	22550	22550	22550	0
217	20230719	165700	456701650	22550	22550	22550	22550	0
218	20230719	165600	456701650	22550	22550	22550	22550	0
219	20230719	165500	456701650	22550	22550	22550	22550	0
220	20230719	165400	456701650	22550	22550	22550	22550	0
221	20230719	165300	456701650	22550	22550	22550	22550	0
222	20230719	165200	456701650	22550	22550	22550	22550	0
223	20230719	165100	456701650	22550	22550	22550	22550	0
224	20230719	165000	456701650	22550	22550	22550	22550	0
225	20230719	164900	456701650	22550	22550	22550	22550	0
226	20230719	164800	456701650	22550	22550	22550	22550	0
227	20230719	164700	456701650	22550	22550	22550	22550	0
228	20230719	164600	456701650	22550	22550	22550	22550	0
229	20230719	164500	456701650	22550	22550	22550	22550	0
230	20230719	164400	456701650	22550	22550	22550	22550	0
231	20230719	164300	456701650	22550	22550	22550	22550	0
232	20230719	164200	456701650	22550	22550	22550	22550	0
233	20230719	164100	456701650	22550	22550	22550	22550	0
234	20230719	164000	456701650	22550	22550	22550	22550	0
235	20230719	163900	456701650	22550	22550	22550	22550	0
236	20230719	163800	456701650	22550	22550	22550	22550	0
237	20230719	163700	456701650	22550	22550	22550	22550	0
238	20230719	163600	456701650	22550	22550	22550	22550	0
239	20230719	163500	456701650	22550	22550	22550	22550	0
240	20230719	163400	456701650	22550	22550	22550	22550	0
241	20230719	163300	456701650	22550	22550	22550	22550	0
242	20230719	163200	456701650	22550	22550	22550	22550	1028
243	20230719	163100	456701650	22550	22550	22550	22550	0
244	20230719	163000	456701650	22550	22550	22550	22550	0
245	20230719	162900	456701650	22550	22550	22550	22550	0
246	20230719	162800	456701650	22550	22550	22550	22550	0
247	20230719	162700	456701650	22550	22550	22550	22550	0
248	20230719	162600	456701650	22550	22550	22550	22550	0
249	20230719	162500	456701650	22550	22550	22550	22550	0
250	20230719	162400	456701650	22550	22550	22550	22550	0
251	20230719	162300	456701650	22550	22550	22550	22550	0
252	20230719	162200	456701650	22550	22550	22550	22550	0
253	20230719	162100	456701650	22550	22550	22550	22550	0
254	20230719	162000	456701650	22550	22550	22550	22550	0
255	20230719	161900	456701650	22550	22550	22550	22550	0
256	20230719	161800	456701650	22550	22550	22550	22550	0
257	20230719	161700	456701650	22550	22550	22550	22550	0
258	20230719	161600	456701650	22550	22550	22550	22550	0
259	20230719	161500	456701650	22550	22550	22550	22550	0
260	20230719	161400	456701650	22550	22550	22550	22550	0
261	20230719	161300	456701650	22550	22550	22550	22550	0
262	20230719	161200	456701650	22550	22550	22550	22550	0
263	20230719	161100	456701650	22550	22550	22550	22550	0
264	20230719	161000	456701650	22550	22550	22550	22550	0
265	20230719	160900	456701650	22550	22550	22550	22550	0
266	20230719	160800	456701650	22550	22550	22550	22550	0
267	20230719	160700	456701650	22550	22550	22550	22550	0
268	20230719	160600	456701650	22550	22550	22550	22550	0
269	20230719	160500	456701650	22550	22550	22550	22550	0
270	20230719	160400	456701650	22550	22550	22550	22550	0
271	20230719	160300	456701650	22550	22550	22550	22550	0
272	20230719	160200	456701650	22550	22550	22550	22550	1028
273	20230719	160100	456701650	22550	22550	22550	22550	0
274	20230719	160000	456701650	22550	22550	22550	22550	0
275	20230719	155900	456701650	22550	22550	22550	22550	0
276	20230719	155800	456701650	22550	22550	22550	22550	0
277	20230719	155700	456701650	22550	22550	22550	22550	0
278	20230719	155600	456701650	22550	22550	22550	22550	0
279	20230719	155500	456701650	22550	22550	22550	22550	0
280	20230719	155400	456701650	22550	22550	22550	22550	0
281	20230719	155300	456701650	22550	22550	22550	22550	0
282	20230719	155200	456701650	22550	22550	22550	22550	0
283	20230719	155100	456701650	22550	22550	22550	22550	0
284	20230719	155000	456701650	22550	22550	22550	22550	0
285	20230719	154900	456701650	22550	22550	22550	22550	0
286	20230719	154800	456701650	22550	22550	22550	22550	0
287	20230719	154700	456701650	22550	22550	22550	22550	0
288	20230719	154600	456701650	22550	22550	22550	22550	0
289	20230719	154500	456701650	22550	22550	22550	22550	0
290	20230719	154400	456701650	22550	22550	22550	22550	0
291	20230719	154300	456701650	22550	22550	22550	22550	0
292	20230719	154200	456701650	22550	22550	22550	22550	0
293	20230719	154100	456701650	22550	22550	22550	22550	0
294	20230719	154000	456701650	22550	22550	22550	22550	0
295	20230719	153900	456701650	22550	22550	22550	22550	0
296	20230719	153800	456701650	22550	22550	22550	22550	0
297	20230719	153700	456701650	22550	22550	22550	22550	0
298	20230719	153600	456701650	22550	22550	22550	22550	0
299	20230719	153500	456701650	22550	22550	22550	22550	0
300	20230719	153400	456701650	22550	22550	22550	22550	0
301	20230719	153300	456701650	22550	22550	22550	22550	0
302	20230719	153200	456701650	22550	22550	22550	22550	1028
303	20230719	153100	456701650	22550	22550	22550	22550	0
304	20230719	153000	456701650	22550	22550	22550	22550	1028
305	20230719	152900	433520250	22500	22500	22500	22500	0
306	20230719	152800	433520250	22500	22500	22500	22500	0
307	20230719	152700	433520250	22500	22500	22500	22500	0
308	20230719	152600	433520250	22500	22500	22500	22500	0
309	20230719	152500	433520250	22500	22500	22500	22500	0
310	20230719	152400	433520250	22500	22500	22500	22500	0
311	20230719	152300	433520250	22500	22500	22500	22500	0
312	20230719	152200	433520250	22500	22500	22500	22500	0
313	20230719	152100	433520250	22500	22500	22500	22500	0
314	20230719	152000	433520250	22500	22500	22500	22500	0
315	20230719	151900	433520250	22500	22500	22500	22500	2
316	20230719	151800	433475250	22500	22500	22500	22500	1
317	20230719	151700	433452750	22550	22500	22550	22500	40
318	20230719	151600	432552500	22600	22400	22600	22400	8
319	20230719	151500	432372650	22550	22450	22600	22400	1113
320	20230719	151400	407317600	22500	22500	22500	22500	0
321	20230719	151300	407317600	22500	22500	22500	22500	0
322	20230719	151200	407317600	22500	22500	22500	22500	0
323	20230719	151100	407317600	22500	22400	22500	22400	500
324	20230719	151000	396113050	22300	22350	22350	22300	177
325	20230719	150900	392164700	22450	22450	22450	22450	0
326	20230719	150800	392164700	22450	22450	22450	22450	50
327	20230719	150700	391042200	22350	22350	22350	22350	0
328	20230719	150600	391042200	22350	22350	22350	22350	0
329	20230719	150500	391042200	22350	22350	22400	22350	116
330	20230719	150400	388445700	22350	22350	22350	22350	2
331	20230719	150300	388401000	22350	22350	22350	22300	285
332	20230719	150200	382033950	22350	22350	22350	22350	0
333	20230719	150100	382033950	22350	22350	22350	22350	11
334	20230719	150000	381788100	22350	22350	22350	22350	1
335	20230719	145900	381765750	22350	22350	22350	22350	0
336	20230719	145800	381765750	22350	22350	22350	22350	0
337	20230719	145700	381765750	22350	22350	22350	22350	0
338	20230719	145600	381765750	22350	22350	22350	22350	1
339	20230719	145500	381743400	22350	22350	22350	22350	23
340	20230719	145400	381229350	22450	22450	22450	22450	0
341	20230719	145300	381229350	22450	22450	22450	22450	0
342	20230719	145200	381229350	22450	22450	22450	22450	1
343	20230719	145100	381206900	22450	22400	22450	22400	50
344	20230719	145000	380086800	22350	22400	22400	22350	4
345	20230719	144900	379997350	22450	22300	22450	22300	221
346	20230719	144800	375060750	22350	22350	22350	22350	48
347	20230719	144700	373987950	22350	22350	22350	22350	100
348	20230719	144600	371752950	22400	22400	22400	22400	0
349	20230719	144500	371752950	22400	22400	22400	22400	100
350	20230719	144400	369512950	22450	22450	22450	22450	0
351	20230719	144300	369512950	22450	22450	22450	22450	11
352	20230719	144200	369266000	22400	22400	22400	22400	1
353	20230719	144100	369243600	22400	22400	22400	22400	0
354	20230719	144000	369243600	22400	22400	22400	22400	19
355	20230719	143900	368818000	22450	22450	22450	22450	0
356	20230719	143800	368818000	22450	22450	22450	22450	0
357	20230719	143700	368818000	22450	22450	22450	22450	3
358	20230719	143600	368750650	22500	22500	22500	22500	0
359	20230719	143500	368750650	22500	22500	22500	22500	0
360	20230719	143400	368750650	22500	22500	22500	22500	0
361	20230719	143300	368750650	22500	22500	22500	22500	0
362	20230719	143200	368750650	22500	22500	22500	22500	0
363	20230719	143100	368750650	22500	22350	22500	22350	848
364	20230719	143000	349770000	22300	22300	22300	22300	1
365	20230719	142900	349747700	22300	22300	22300	22300	250
366	20230719	142800	344172700	22350	22350	22350	22350	1
367	20230719	142700	344150350	22350	22350	22350	22350	0
368	20230719	142600	344150350	22350	22350	22350	22350	0
369	20230719	142500	344150350	22350	22350	22350	22350	10
370	20230719	142400	343926850	22350	22350	22350	22350	50
371	20230719	142300	342809350	22350	22350	22350	22350	0
372	20230719	142200	342809350	22350	22350	22350	22350	50
373	20230719	142100	341691850	22300	22300	22300	22300	1
374	20230719	142000	341669550	22300	22300	22300	22300	30
375	20230719	141900	341000550	22400	22400	22400	22400	0
376	20230719	141800	341000550	22400	22400	22400	22400	0
377	20230719	141700	341000550	22400	22400	22400	22400	1
378	20230719	141600	340978150	22300	22400	22400	22300	48
379	20230719	141500	339904750	22400	22400	22400	22400	1
380	20230719	141400	339882350	22400	22400	22400	22400	3
381	20230719	141300	339815150	22400	22400	22400	22400	2
382	20230719	141200	339770350	22400	22400	22400	22400	1
383	20230719	141100	339747950	22350	22350	22350	22350	81
384	20230719	141000	337937600	22350	22350	22350	22350	1
385	20230719	140900	337915250	22400	22400	22400	22400	5
386	20230719	140800	337803250	22400	22400	22400	22400	0
387	20230719	140700	337803250	22400	22400	22400	22400	1
388	20230719	140600	337780850	22400	22400	22400	22400	1
389	20230719	140500	337758450	22400	22400	22400	22400	0
390	20230719	140400	337758450	22400	22400	22400	22400	0
391	20230719	140300	337758450	22400	22400	22400	22400	0
392	20230719	140200	337758450	22400	22350	22400	22350	79
393	20230719	140100	335990300	22350	22350	22350	22350	0
394	20230719	140000	335990300	22350	22350	22350	22350	1
395	20230719	135900	335967950	22400	22400	22400	22400	50
396	20230719	135800	334847950	22350	22350	22350	22350	1
397	20230719	135700	334825600	22400	22400	22400	22400	7
398	20230719	135600	334668800	22400	22400	22400	22400	0
399	20230719	135500	334668800	22400	22400	22400	22400	0
400	20230719	135400	334668800	22400	22400	22400	22400	0
401	20230719	135300	334668800	22400	22400	22400	22400	0
402	20230719	135200	334668800	22400	22400	22400	22400	0
403	20230719	135100	334668800	22400	22400	22400	22400	0
404	20230719	135000	334668800	22400	22400	22400	22400	0
405	20230719	134900	334668800	22400	22350	22400	22350	51
406	20230719	134800	333527350	22400	22400	22400	22400	1
407	20230719	134700	333504950	22300	22300	22300	22300	7
408	20230719	134600	333348850	22400	22400	22400	22400	3
409	20230719	134500	333281650	22300	22350	22350	22300	122
410	20230719	134400	330561000	22400	22400	22400	22400	0
411	20230719	134300	330561000	22400	22400	22400	22400	0
412	20230719	134200	330561000	22400	22400	22400	22400	0
413	20230719	134100	330561000	22400	22350	22400	22350	50
414	20230719	134000	329442700	22350	22350	22350	22350	0
415	20230719	133900	329442700	22350	22350	22350	22350	0
416	20230719	133800	329442700	22350	22350	22350	22350	0
417	20230719	133700	329442700	22350	22350	22350	22350	0
418	20230719	133600	329442700	22350	22350	22350	22350	5
419	20230719	133500	329330950	22300	22300	22300	22300	0
420	20230719	133400	329330950	22300	22300	22300	22300	0
421	20230719	133300	329330950	22300	22300	22300	22300	0
422	20230719	133200	329330950	22300	22300	22300	22300	0
423	20230719	133100	329330950	22300	22300	22300	22300	0
424	20230719	133000	329330950	22300	22300	22300	22300	44
425	20230719	132900	328349750	22350	22350	22350	22350	0
426	20230719	132800	328349750	22350	22350	22350	22350	0
427	20230719	132700	328349750	22350	22350	22350	22350	100
428	20230719	132600	326114750	22450	22450	22450	22450	0
429	20230719	132500	326114750	22450	22450	22450	22450	0
430	20230719	132400	326114750	22450	22450	22450	22450	0
431	20230719	132300	326114750	22450	22450	22450	22450	0
432	20230719	132200	326114750	22450	22450	22450	22450	0
433	20230719	132100	326114750	22450	22450	22450	22450	0
434	20230719	132000	326114750	22450	22450	22450	22450	0
435	20230719	131900	326114750	22450	22450	22450	22450	0
436	20230719	131800	326114750	22450	22450	22450	22450	0
437	20230719	131700	326114750	22450	22350	22450	22350	52
438	20230719	131600	324952050	22450	22450	22450	22450	10
439	20230719	131500	324727550	22350	22350	22350	22350	0
440	20230719	131400	324727550	22350	22350	22350	22350	0
441	20230719	131300	324727550	22350	22350	22350	22350	0
442	20230719	131200	324727550	22350	22350	22350	22350	27
443	20230719	131100	324124100	22400	22400	22400	22400	0
444	20230719	131000	324124100	22400	22400	22400	22400	4
445	20230719	130900	324034500	22400	22400	22400	22400	24
446	20230719	130800	323496900	22400	22400	22400	22400	0
447	20230719	130700	323496900	22400	22400	22400	22400	0
448	20230719	130600	323496900	22400	22450	22450	22400	62
449	20230719	130500	322108000	22550	22300	22550	22300	1052
450	20230719	130400	298534700	22250	22250	22250	22250	0
451	20230719	130300	298534700	22250	22250	22250	22250	0
452	20230719	130200	298534700	22250	22250	22250	22250	0
453	20230719	130100	298534700	22250	22250	22250	22250	0
454	20230719	130000	298534700	22250	22250	22250	22250	1
455	20230719	125900	298512450	22250	22250	22250	22250	0
456	20230719	125800	298512450	22250	22250	22250	22250	0
457	20230719	125700	298512450	22250	22250	22250	22250	36
458	20230719	125600	297711450	22300	22300	22300	22300	0
459	20230719	125500	297711450	22300	22300	22300	22300	0
460	20230719	125400	297711450	22300	22300	22300	22300	0
461	20230719	125300	297711450	22300	22300	22300	22300	1
462	20230719	125200	297689150	22300	22300	22300	22300	1
463	20230719	125100	297666850	22300	22300	22300	22300	6
464	20230719	125000	297533050	22250	22250	22250	22250	0
465	20230719	124900	297533050	22250	22250	22250	22250	0
466	20230719	124800	297533050	22250	22250	22250	22250	0
467	20230719	124700	297533050	22250	22250	22250	22250	0
468	20230719	124600	297533050	22250	22250	22250	22250	32
469	20230719	124500	296821050	22250	22250	22250	22250	0
470	20230719	124400	296821050	22250	22250	22250	22250	0
471	20230719	124300	296821050	22250	22250	22250	22250	10
472	20230719	124200	296598550	22300	22300	22300	22300	0
473	20230719	124100	296598550	22300	22300	22300	22300	1
474	20230719	124000	296576250	22250	22250	22250	22250	1
475	20230719	123900	296554000	22300	22300	22300	22300	0
476	20230719	123800	296554000	22300	22300	22300	22300	1
477	20230719	123700	296531700	22300	22300	22300	22300	0
478	20230719	123600	296531700	22300	22300	22300	22300	1
479	20230719	123500	296509400	22250	22250	22250	22250	0
480	20230719	123400	296509400	22250	22250	22250	22250	0
481	20230719	123300	296509400	22250	22250	22250	22250	0
482	20230719	123200	296509400	22250	22250	22250	22250	0
483	20230719	123100	296509400	22250	22250	22250	22250	5
484	20230719	123000	296398150	22350	22350	22350	22350	0
485	20230719	122900	296398150	22350	22350	22350	22350	0
486	20230719	122800	296398150	22350	22350	22350	22350	0
487	20230719	122700	296398150	22350	22350	22350	22350	1
488	20230719	122600	296375800	22250	22300	22300	22250	150
489	20230719	122500	293035300	22350	22350	22350	22350	5
490	20230719	122400	292923550	22350	22350	22350	22350	0
491	20230719	122300	292923550	22350	22350	22350	22350	2
492	20230719	122200	292878850	22350	22350	22350	22350	22
493	20230719	122100	292387150	22350	22350	22350	22350	0
494	20230719	122000	292387150	22350	22300	22350	22300	14
495	20230719	121900	292074900	22300	22300	22300	22300	0
496	20230719	121800	292074900	22300	22300	22300	22300	14
497	20230719	121700	291762700	22300	22300	22300	22300	0
498	20230719	121600	291762700	22300	22300	22300	22300	0
499	20230719	121500	291762700	22300	22300	22300	22300	50
500	20230719	121400	290647700	22300	22300	22300	22300	0
501	20230719	121300	290647700	22300	22300	22300	22300	13
502	20230719	121200	290357800	22250	22250	22250	22250	0
503	20230719	121100	290357800	22250	22250	22250	22250	0
504	20230719	121000	290357800	22250	22250	22250	22250	0
505	20230719	120900	290357800	22250	22250	22250	22250	0
506	20230719	120800	290357800	22250	22250	22250	22250	0
507	20230719	120700	290357800	22250	22250	22250	22250	34
508	20230719	120600	289601300	22250	22250	22250	22250	0
509	20230719	120500	289601300	22250	22250	22250	22250	0
510	20230719	120400	289601300	22250	22250	22250	22250	0
511	20230719	120300	289601300	22250	22250	22250	22250	0
512	20230719	120200	289601300	22250	22250	22250	22250	20
513	20230719	120100	289156300	22250	22250	22250	22250	3
514	20230719	120000	289089550	22250	22250	22250	22250	0
515	20230719	115900	289089550	22250	22250	22250	22250	0
516	20230719	115800	289089550	22250	22250	22250	22250	10
517	20230719	115700	288867050	22300	22250	22300	22250	27
518	20230719	115600	288266050	22250	22250	22250	22250	0
519	20230719	115500	288266050	22250	22250	22250	22250	0
520	20230719	115400	288266050	22250	22250	22250	22250	1
521	20230719	115300	288243800	22250	22250	22250	22250	50
522	20230719	115200	287131300	22400	22400	22400	22400	0
523	20230719	115100	287131300	22400	22400	22400	22400	0
524	20230719	115000	287131300	22400	22400	22400	22400	0
525	20230719	114900	287131300	22400	22400	22400	22400	10
526	20230719	114800	286907300	22300	22400	22400	22300	700
527	20230719	114700	271247300	22300	22250	22400	22250	621
528	20230719	114600	257390100	22250	22250	22250	22250	0
529	20230719	114500	257390100	22250	22250	22250	22250	0
530	20230719	114400	257390100	22250	22250	22250	22250	25
531	20230719	114300	256833850	22250	22250	22250	22250	0
532	20230719	114200	256833850	22250	22250	22250	22250	0
533	20230719	114100	256833850	22250	22250	22250	22250	0
534	20230719	114000	256833850	22250	22250	22250	22250	0
535	20230719	113900	256833850	22250	22250	22250	22250	0
536	20230719	113800	256833850	22250	22250	22250	22250	0
537	20230719	113700	256833850	22250	22250	22250	22250	0
538	20230719	113600	256833850	22250	22250	22250	22250	0
539	20230719	113500	256833850	22250	22250	22250	22250	22
540	20230719	113400	256344350	22250	22250	22250	22250	93
541	20230719	113300	254275100	22300	22300	22300	22300	0
542	20230719	113200	254275100	22300	22300	22300	22300	0
543	20230719	113100	254275100	22300	22300	22300	22300	0
544	20230719	113000	254275100	22300	22300	22300	22300	0
545	20230719	112900	254275100	22300	22300	22300	22300	0
546	20230719	112800	254275100	22300	22300	22300	22300	0
547	20230719	112700	254275100	22300	22300	22300	22300	0
548	20230719	112600	254275100	22300	22300	22300	22300	0
549	20230719	112500	254275100	22300	22300	22300	22300	8
550	20230719	112400	254096700	22300	22300	22350	22300	206
551	20230719	112300	249502850	22350	22350	22350	22350	2
552	20230719	112200	249458150	22350	22350	22350	22350	0
553	20230719	112100	249458150	22350	22350	22350	22350	0
554	20230719	112000	249458150	22350	22350	22350	22350	0
555	20230719	111900	249458150	22350	22250	22350	22250	11
556	20230719	111800	249213000	22350	22350	22350	22350	0
557	20230719	111700	249213000	22350	22350	22350	22350	1
558	20230719	111600	249190650	22300	22300	22300	22300	43
559	20230719	111500	248231750	22400	22250	22400	22250	285
560	20230719	111400	241874300	22250	22250	22250	22250	0
561	20230719	111300	241874300	22250	22250	22250	22250	20
562	20230719	111200	241429300	22250	22250	22250	22250	263
563	20230719	111100	235577550	22250	22250	22250	22250	0
564	20230719	111000	235577550	22250	22250	22250	22250	71
565	20230719	110900	233997800	22250	22250	22250	22250	0
566	20230719	110800	233997800	22250	22250	22250	22250	0
567	20230719	110700	233997800	22250	22250	22250	22250	0
568	20230719	110600	233997800	22250	22250	22250	22250	6
569	20230719	110500	233864300	22250	22250	22250	22250	0
570	20230719	110400	233864300	22250	22250	22250	22250	170
571	20230719	110300	230081800	22300	22300	22300	22300	0
572	20230719	110200	230081800	22300	22300	22300	22300	12
573	20230719	110100	229814200	22300	22300	22300	22300	50
574	20230719	110000	228699200	22300	22300	22300	22300	0
575	20230719	105900	228699200	22300	22300	22300	22300	0
576	20230719	105800	228699200	22300	22300	22300	22300	0
577	20230719	105700	228699200	22300	22300	22300	22300	58
578	20230719	105600	227405800	22350	22350	22350	22350	0
579	20230719	105500	227405800	22350	22250	22350	22250	53
580	20230719	105400	226222900	22250	22300	22300	22250	67
581	20230719	105300	224728900	22350	22350	22350	22350	1
582	20230719	105200	224706550	22300	22300	22300	22300	10
583	20230719	105100	224483550	22300	22300	22300	22300	1
584	20230719	105000	224461250	22300	22300	22300	22300	0
585	20230719	104900	224461250	22300	22300	22300	22300	41
586	20230719	104800	223546950	22300	22300	22300	22300	0
587	20230719	104700	223546950	22300	22300	22300	22300	0
588	20230719	104600	223546950	22300	22300	22300	22300	0
589	20230719	104500	223546950	22300	22300	22300	22300	0
590	20230719	104400	223546950	22300	22300	22300	22300	1
591	20230719	104300	223524650	22350	22350	22350	22350	1
592	20230719	104200	223502300	22250	22250	22250	22250	0
593	20230719	104100	223502300	22250	22250	22250	22250	0
594	20230719	104000	223502300	22250	22250	22250	22250	0
595	20230719	103900	223502300	22250	22250	22250	22250	40
596	20230719	103800	222612300	22350	22250	22350	22250	18
597	20230719	103700	222211700	22250	22350	22350	22250	27
598	20230719	103600	221609800	22250	22250	22250	22250	0
599	20230719	103500	221609800	22250	22250	22250	22250	0
600	20230719	103400	221609800	22250	22250	22250	22250	0
601	20230719	103300	221609800	22250	22250	22250	22250	6
602	20230719	103200	221476300	22250	22350	22350	22250	1311
603	20230719	103100	192283100	22350	22350	22350	22350	20
604	20230719	103000	191836100	22450	22450	22450	22450	5
605	20230719	102900	191723850	22450	22450	22450	22450	0
606	20230719	102800	191723850	22450	22450	22450	22450	0
607	20230719	102700	191723850	22450	22450	22450	22450	0
608	20230719	102600	191723850	22450	22450	22450	22450	0
609	20230719	102500	191723850	22450	22450	22450	22350	23
610	20230719	102400	191209500	22450	22450	22450	22450	0
611	20230719	102300	191209500	22450	22450	22450	22450	10
612	20230719	102200	190985000	22450	22450	22450	22450	0
613	20230719	102100	190985000	22450	22450	22450	22450	0
614	20230719	102000	190985000	22450	22350	22450	22350	202
615	20230719	101900	186462250	22350	22350	22350	22350	2
616	20230719	101800	186417550	22400	22400	22400	22400	0
617	20230719	101700	186417550	22400	22400	22400	22400	0
618	20230719	101600	186417550	22400	22400	22400	22400	0
619	20230719	101500	186417550	22400	22400	22400	22400	0
620	20230719	101400	186417550	22400	22400	22400	22400	0
621	20230719	101300	186417550	22400	22300	22400	22300	101
622	20230719	101200	184165150	22300	22300	22300	22300	0
623	20230719	101100	184165150	22300	22300	22300	22300	180
624	20230719	101000	180151150	22400	22400	22400	22400	0
625	20230719	100900	180151150	22400	22400	22400	22400	10
626	20230719	100800	179927150	22400	22400	22400	22400	1
627	20230719	100700	179904750	22350	22350	22350	22350	3
628	20230719	100600	179837700	22350	22350	22350	22350	15
629	20230719	100500	179502450	22350	22350	22350	22350	2
630	20230719	100400	179457750	22300	22300	22300	22300	4
631	20230719	100300	179368550	22400	22350	22400	22350	200
632	20230719	100200	174897250	22300	22300	22300	22300	1
633	20230719	100100	174874950	22300	22300	22300	22300	0
634	20230719	100000	174874950	22300	22300	22300	22300	0
635	20230719	095900	174874950	22300	22300	22300	22300	0
636	20230719	095800	174874950	22300	22300	22300	22300	3
637	20230719	095700	174808050	22350	22350	22350	22350	1
638	20230719	095600	174785700	22300	22300	22300	22300	0
639	20230719	095500	174785700	22300	22300	22300	22300	4
640	20230719	095400	174696500	22300	22300	22300	22300	2
641	20230719	095300	174651900	22350	22350	22350	22350	0
642	20230719	095200	174651900	22350	22350	22350	22350	1
643	20230719	095100	174629550	22300	22300	22300	22300	500
644	20230719	095000	163479550	22300	22300	22300	22300	0
645	20230719	094900	163479550	22300	22300	22300	22300	71
646	20230719	094800	161896250	22350	22400	22400	22350	6
647	20230719	094700	161761900	22400	22400	22400	22400	1
648	20230719	094600	161739500	22500	22500	22500	22500	0
649	20230719	094500	161739500	22500	22400	22500	22400	150
650	20230719	094400	158375200	22400	22400	22400	22400	17
651	20230719	094300	157994400	22400	22400	22400	22400	0
652	20230719	094200	157994400	22400	22300	22400	22300	83
653	20230719	094100	156142300	22300	22300	22300	22300	213
654	20230719	094000	151392400	22250	22250	22250	22250	302
655	20230719	093900	144672900	22250	22350	22350	22250	515
656	20230719	093800	133197550	22350	22350	22350	22350	1
657	20230719	093700	133175200	22350	22350	22350	22350	0
658	20230719	093600	133175200	22350	22300	22350	22300	531
659	20230719	093500	121332350	22350	22350	22350	22350	1
660	20230719	093400	121310000	22350	22350	22350	22350	8
661	20230719	093300	121131200	22400	22350	22400	22350	393
662	20230719	093200	112347600	22350	22300	22350	22300	502
663	20230719	093100	101152900	22300	22300	22350	22300	176
664	20230719	093000	97227800	22300	22350	22350	22300	48
665	20230719	092900	96157350	22350	22350	22350	22350	466
666	20230719	092800	85742250	22350	22350	22350	22350	0
667	20230719	092700	85742250	22350	22400	22400	22350	51
668	20230719	092600	84602350	22400	22400	22400	22400	100
669	20230719	092500	82362350	22400	22400	22400	22400	0
670	20230719	092400	82362350	22400	22400	22450	22400	146
671	20230719	092300	79091900	22450	22450	22450	22450	0
672	20230719	092200	79091900	22450	22450	22450	22450	1
673	20230719	092100	79069450	22500	22500	22500	22500	1
674	20230719	092000	79046950	22450	22450	22450	22450	0
675	20230719	091900	79046950	22450	22450	22450	22450	17
676	20230719	091800	78665300	22450	22450	22450	22450	0
677	20230719	091700	78665300	22450	22400	22450	22400	290
678	20230719	091600	72165100	22350	22350	22350	22350	1049
679	20230719	091500	48719950	22400	22400	22400	22350	25
680	20230719	091400	48161100	22350	22400	22400	22350	12
681	20230719	091300	47892850	22400	22300	22400	22300	3
682	20230719	091200	47825800	22300	22300	22450	22300	203
683	20230719	091100	43283900	22300	22350	22350	22300	975
684	20230719	091000	21494350	22400	22400	22400	22400	2
685	20230719	090900	21449550	22400	22400	22400	22400	25
686	20230719	090800	20889550	22400	22400	22400	22400	64
687	20230719	090700	19455950	22500	22500	22500	22500	1
688	20230719	090600	19433450	22450	22450	22450	22400	231
689	20230719	090500	14249050	22450	22400	22450	22400	101
690	20230719	090400	11981650	22350	22350	22350	22350	122
691	20230719	090300	9254950	22350	22350	22350	22350	100
692	20230719	090200	7019950	22400	22450	22450	22350	219
693	20230719	090100	2118050	22450	22500	22500	22450	47
694	20230719	090000	1060700	22550	22650	22650	22550	47