KissMeData/344820/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	203700	923389700	43550	43550	43550	43550	949
3	20230721	203600	923389700	43550	43550	43550	43550	0
4	20230721	203500	923389700	43550	43550	43550	43550	0
5	20230721	203400	923389700	43550	43550	43550	43550	0
6	20230721	203300	923389700	43550	43550	43550	43550	0
7	20230721	203200	923389700	43550	43550	43550	43550	0
8	20230721	203100	923389700	43550	43550	43550	43550	0
9	20230721	203000	923389700	43550	43550	43550	43550	0
10	20230721	202900	923389700	43550	43550	43550	43550	0
11	20230721	202800	923389700	43550	43550	43550	43550	0
12	20230721	202700	923389700	43550	43550	43550	43550	0
13	20230721	202600	923389700	43550	43550	43550	43550	0
14	20230721	202500	923389700	43550	43550	43550	43550	0
15	20230721	202400	923389700	43550	43550	43550	43550	0
16	20230721	202300	923389700	43550	43550	43550	43550	0
17	20230721	202200	923389700	43550	43550	43550	43550	0
18	20230721	202100	923389700	43550	43550	43550	43550	0
19	20230721	202000	923389700	43550	43550	43550	43550	0
20	20230721	201900	923389700	43550	43550	43550	43550	0
21	20230721	201800	923389700	43550	43550	43550	43550	0
22	20230721	201700	923389700	43550	43550	43550	43550	0
23	20230721	201600	923389700	43550	43550	43550	43550	0
24	20230721	201500	923389700	43550	43550	43550	43550	0
25	20230721	201400	923389700	43550	43550	43550	43550	0
26	20230721	201300	923389700	43550	43550	43550	43550	0
27	20230721	201200	923389700	43550	43550	43550	43550	0
28	20230721	201100	923389700	43550	43550	43550	43550	0
29	20230721	201000	923389700	43550	43550	43550	43550	0
30	20230721	200900	923389700	43550	43550	43550	43550	0
31	20230721	200800	923389700	43550	43550	43550	43550	0
32	20230721	200700	923389700	43550	43550	43550	43550	949
33	20230721	200600	923389700	43550	43550	43550	43550	0
34	20230721	200500	923389700	43550	43550	43550	43550	0
35	20230721	200400	923389700	43550	43550	43550	43550	0
36	20230721	200300	923389700	43550	43550	43550	43550	0
37	20230721	200200	923389700	43550	43550	43550	43550	0
38	20230721	200100	923389700	43550	43550	43550	43550	0
39	20230721	200000	923389700	43550	43550	43550	43550	0
40	20230721	195900	923389700	43550	43550	43550	43550	0
41	20230721	195800	923389700	43550	43550	43550	43550	0
42	20230721	195700	923389700	43550	43550	43550	43550	0
43	20230721	195600	923389700	43550	43550	43550	43550	0
44	20230721	195500	923389700	43550	43550	43550	43550	0
45	20230721	195400	923389700	43550	43550	43550	43550	0
46	20230721	195300	923389700	43550	43550	43550	43550	0
47	20230721	195200	923389700	43550	43550	43550	43550	0
48	20230721	195100	923389700	43550	43550	43550	43550	0
49	20230721	195000	923389700	43550	43550	43550	43550	0
50	20230721	194900	923389700	43550	43550	43550	43550	0
51	20230721	194800	923389700	43550	43550	43550	43550	0
52	20230721	194700	923389700	43550	43550	43550	43550	0
53	20230721	194600	923389700	43550	43550	43550	43550	0
54	20230721	194500	923389700	43550	43550	43550	43550	0
55	20230721	194400	923389700	43550	43550	43550	43550	0
56	20230721	194300	923389700	43550	43550	43550	43550	0
57	20230721	194200	923389700	43550	43550	43550	43550	0
58	20230721	194100	923389700	43550	43550	43550	43550	0
59	20230721	194000	923389700	43550	43550	43550	43550	0
60	20230721	193900	923389700	43550	43550	43550	43550	0
61	20230721	193800	923389700	43550	43550	43550	43550	0
62	20230721	193700	923389700	43550	43550	43550	43550	949
63	20230721	193600	923389700	43550	43550	43550	43550	0
64	20230721	193500	923389700	43550	43550	43550	43550	0
65	20230721	193400	923389700	43550	43550	43550	43550	0
66	20230721	193300	923389700	43550	43550	43550	43550	0
67	20230721	193200	923389700	43550	43550	43550	43550	0
68	20230721	193100	923389700	43550	43550	43550	43550	0
69	20230721	193000	923389700	43550	43550	43550	43550	0
70	20230721	192900	923389700	43550	43550	43550	43550	0
71	20230721	192800	923389700	43550	43550	43550	43550	0
72	20230721	192700	923389700	43550	43550	43550	43550	0
73	20230721	192600	923389700	43550	43550	43550	43550	0
74	20230721	192500	923389700	43550	43550	43550	43550	0
75	20230721	192400	923389700	43550	43550	43550	43550	0
76	20230721	192300	923389700	43550	43550	43550	43550	0
77	20230721	192200	923389700	43550	43550	43550	43550	0
78	20230721	192100	923389700	43550	43550	43550	43550	0
79	20230721	192000	923389700	43550	43550	43550	43550	0
80	20230721	191900	923389700	43550	43550	43550	43550	0
81	20230721	191800	923389700	43550	43550	43550	43550	0
82	20230721	191700	923389700	43550	43550	43550	43550	0
83	20230721	191600	923389700	43550	43550	43550	43550	0
84	20230721	191500	923389700	43550	43550	43550	43550	0
85	20230721	191400	923389700	43550	43550	43550	43550	0
86	20230721	191300	923389700	43550	43550	43550	43550	0
87	20230721	191200	923389700	43550	43550	43550	43550	0
88	20230721	191100	923389700	43550	43550	43550	43550	0
89	20230721	191000	923389700	43550	43550	43550	43550	0
90	20230721	190900	923389700	43550	43550	43550	43550	0
91	20230721	190800	923389700	43550	43550	43550	43550	0
92	20230721	190700	923389700	43550	43550	43550	43550	949
93	20230721	190600	923389700	43550	43550	43550	43550	0
94	20230721	190500	923389700	43550	43550	43550	43550	0
95	20230721	190400	923389700	43550	43550	43550	43550	0
96	20230721	190300	923389700	43550	43550	43550	43550	0
97	20230721	190200	923389700	43550	43550	43550	43550	0
98	20230721	190100	923389700	43550	43550	43550	43550	0
99	20230721	190000	923389700	43550	43550	43550	43550	0
100	20230721	185900	923389700	43550	43550	43550	43550	0
101	20230721	185800	923389700	43550	43550	43550	43550	0
102	20230721	185700	923389700	43550	43550	43550	43550	0
103	20230721	185600	923389700	43550	43550	43550	43550	0
104	20230721	185500	923389700	43550	43550	43550	43550	0
105	20230721	185400	923389700	43550	43550	43550	43550	0
106	20230721	185300	923389700	43550	43550	43550	43550	0
107	20230721	185200	923389700	43550	43550	43550	43550	0
108	20230721	185100	923389700	43550	43550	43550	43550	0
109	20230721	185000	923389700	43550	43550	43550	43550	0
110	20230721	184900	923389700	43550	43550	43550	43550	0
111	20230721	184800	923389700	43550	43550	43550	43550	0
112	20230721	184700	923389700	43550	43550	43550	43550	0
113	20230721	184600	923389700	43550	43550	43550	43550	0
114	20230721	184500	923389700	43550	43550	43550	43550	0
115	20230721	184400	923389700	43550	43550	43550	43550	0
116	20230721	184300	923389700	43550	43550	43550	43550	0
117	20230721	184200	923389700	43550	43550	43550	43550	0
118	20230721	184100	923389700	43550	43550	43550	43550	0
119	20230721	184000	923389700	43550	43550	43550	43550	0
120	20230721	183900	923389700	43550	43550	43550	43550	0
121	20230721	183800	923389700	43550	43550	43550	43550	0
122	20230721	183700	923389700	43550	43550	43550	43550	949
123	20230721	183600	923389700	43550	43550	43550	43550	0
124	20230721	183500	923389700	43550	43550	43550	43550	0
125	20230721	183400	923389700	43550	43550	43550	43550	0
126	20230721	183300	923389700	43550	43550	43550	43550	0
127	20230721	183200	923389700	43550	43550	43550	43550	0
128	20230721	183100	923389700	43550	43550	43550	43550	0
129	20230721	183000	923389700	43550	43550	43550	43550	0
130	20230721	182900	923389700	43550	43550	43550	43550	0
131	20230721	182800	923389700	43550	43550	43550	43550	0
132	20230721	182700	923389700	43550	43550	43550	43550	0
133	20230721	182600	923389700	43550	43550	43550	43550	0
134	20230721	182500	923389700	43550	43550	43550	43550	0
135	20230721	182400	923389700	43550	43550	43550	43550	0
136	20230721	182300	923389700	43550	43550	43550	43550	0
137	20230721	182200	923389700	43550	43550	43550	43550	0
138	20230721	182100	923389700	43550	43550	43550	43550	0
139	20230721	182000	923389700	43550	43550	43550	43550	0
140	20230721	181900	923389700	43550	43550	43550	43550	0
141	20230721	181800	923389700	43550	43550	43550	43550	0
142	20230721	181700	923389700	43550	43550	43550	43550	0
143	20230721	181600	923389700	43550	43550	43550	43550	0
144	20230721	181500	923389700	43550	43550	43550	43550	0
145	20230721	181400	923389700	43550	43550	43550	43550	0
146	20230721	181300	923389700	43550	43550	43550	43550	0
147	20230721	181200	923389700	43550	43550	43550	43550	0
148	20230721	181100	923389700	43550	43550	43550	43550	0
149	20230721	181000	923389700	43550	43550	43550	43550	0
150	20230721	180900	923389700	43550	43550	43550	43550	0
151	20230721	180800	923389700	43550	43550	43550	43550	0
152	20230721	180700	923389700	43550	43550	43550	43550	949
153	20230721	180600	923389700	43550	43550	43550	43550	0
154	20230721	180500	923389700	43550	43550	43550	43550	0
155	20230721	180400	923389700	43550	43550	43550	43550	0
156	20230721	180300	923389700	43550	43550	43550	43550	0
157	20230721	180200	923389700	43550	43550	43550	43550	0
158	20230721	180100	923389700	43550	43550	43550	43550	0
159	20230721	180000	923389700	43550	43550	43550	43550	0
160	20230721	175900	923389700	43550	43550	43550	43550	0
161	20230721	175800	923389700	43550	43550	43550	43550	0
162	20230721	175700	923389700	43550	43550	43550	43550	0
163	20230721	175600	923389700	43550	43550	43550	43550	0
164	20230721	175500	923389700	43550	43550	43550	43550	0
165	20230721	175400	923389700	43550	43550	43550	43550	0
166	20230721	175300	923389700	43550	43550	43550	43550	0
167	20230721	175200	923389700	43550	43550	43550	43550	0
168	20230721	175100	923389700	43550	43550	43550	43550	0
169	20230721	175000	923389700	43550	43550	43550	43550	0
170	20230721	174900	923389700	43550	43550	43550	43550	0
171	20230721	174800	923389700	43550	43550	43550	43550	0
172	20230721	174700	923389700	43550	43550	43550	43550	0
173	20230721	174600	923389700	43550	43550	43550	43550	0
174	20230721	174500	923389700	43550	43550	43550	43550	0
175	20230721	174400	923389700	43550	43550	43550	43550	0
176	20230721	174300	923389700	43550	43550	43550	43550	0
177	20230721	174200	923389700	43550	43550	43550	43550	0
178	20230721	174100	923389700	43550	43550	43550	43550	0
179	20230721	174000	923389700	43550	43550	43550	43550	0
180	20230721	173900	923389700	43550	43550	43550	43550	0
181	20230721	173800	923389700	43550	43550	43550	43550	0
182	20230721	173700	923389700	43550	43550	43550	43550	949
183	20230721	173600	923389700	43550	43550	43550	43550	0
184	20230721	173500	923389700	43550	43550	43550	43550	0
185	20230721	173400	923389700	43550	43550	43550	43550	0
186	20230721	173300	923389700	43550	43550	43550	43550	0
187	20230721	173200	923389700	43550	43550	43550	43550	0
188	20230721	173100	923389700	43550	43550	43550	43550	0
189	20230721	173000	923389700	43550	43550	43550	43550	0
190	20230721	172900	923389700	43550	43550	43550	43550	0
191	20230721	172800	923389700	43550	43550	43550	43550	0
192	20230721	172700	923389700	43550	43550	43550	43550	0
193	20230721	172600	923389700	43550	43550	43550	43550	0
194	20230721	172500	923389700	43550	43550	43550	43550	0
195	20230721	172400	923389700	43550	43550	43550	43550	0
196	20230721	172300	923389700	43550	43550	43550	43550	0
197	20230721	172200	923389700	43550	43550	43550	43550	0
198	20230721	172100	923389700	43550	43550	43550	43550	0
199	20230721	172000	923389700	43550	43550	43550	43550	0
200	20230721	171900	923389700	43550	43550	43550	43550	0
201	20230721	171800	923389700	43550	43550	43550	43550	0
202	20230721	171700	923389700	43550	43550	43550	43550	0
203	20230721	171600	923389700	43550	43550	43550	43550	0
204	20230721	171500	923389700	43550	43550	43550	43550	0
205	20230721	171400	923389700	43550	43550	43550	43550	0
206	20230721	171300	923389700	43550	43550	43550	43550	0
207	20230721	171200	923389700	43550	43550	43550	43550	0
208	20230721	171100	923389700	43550	43550	43550	43550	0
209	20230721	171000	923389700	43550	43550	43550	43550	0
210	20230721	170900	923389700	43550	43550	43550	43550	0
211	20230721	170800	923389700	43550	43550	43550	43550	0
212	20230721	170700	923389700	43550	43550	43550	43550	949
213	20230721	170600	923389700	43550	43550	43550	43550	0
214	20230721	170500	923389700	43550	43550	43550	43550	0
215	20230721	170400	923389700	43550	43550	43550	43550	0
216	20230721	170300	923389700	43550	43550	43550	43550	0
217	20230721	170200	923389700	43550	43550	43550	43550	0
218	20230721	170100	923389700	43550	43550	43550	43550	0
219	20230721	170000	923389700	43550	43550	43550	43550	0
220	20230721	165900	923389700	43550	43550	43550	43550	0
221	20230721	165800	923389700	43550	43550	43550	43550	0
222	20230721	165700	923389700	43550	43550	43550	43550	0
223	20230721	165600	923389700	43550	43550	43550	43550	0
224	20230721	165500	923389700	43550	43550	43550	43550	0
225	20230721	165400	923389700	43550	43550	43550	43550	0
226	20230721	165300	923389700	43550	43550	43550	43550	0
227	20230721	165200	923389700	43550	43550	43550	43550	0
228	20230721	165100	923389700	43550	43550	43550	43550	0
229	20230721	165000	923389700	43550	43550	43550	43550	0
230	20230721	164900	923389700	43550	43550	43550	43550	0
231	20230721	164800	923389700	43550	43550	43550	43550	0
232	20230721	164700	923389700	43550	43550	43550	43550	0
233	20230721	164600	923389700	43550	43550	43550	43550	0
234	20230721	164500	923389700	43550	43550	43550	43550	0
235	20230721	164400	923389700	43550	43550	43550	43550	0
236	20230721	164300	923389700	43550	43550	43550	43550	0
237	20230721	164200	923389700	43550	43550	43550	43550	0
238	20230721	164100	923389700	43550	43550	43550	43550	0
239	20230721	164000	923389700	43550	43550	43550	43550	0
240	20230721	163900	923389700	43550	43550	43550	43550	0
241	20230721	163800	923389700	43550	43550	43550	43550	0
242	20230721	163700	923389700	43550	43550	43550	43550	949
243	20230721	163600	923389700	43550	43550	43550	43550	0
244	20230721	163500	923389700	43550	43550	43550	43550	0
245	20230721	163400	923389700	43550	43550	43550	43550	0
246	20230721	163300	923389700	43550	43550	43550	43550	0
247	20230721	163200	923389700	43550	43550	43550	43550	0
248	20230721	163100	923389700	43550	43550	43550	43550	0
249	20230721	163000	923389700	43550	43550	43550	43550	0
250	20230721	162900	923389700	43550	43550	43550	43550	0
251	20230721	162800	923389700	43550	43550	43550	43550	0
252	20230721	162700	923389700	43550	43550	43550	43550	0
253	20230721	162600	923389700	43550	43550	43550	43550	0
254	20230721	162500	923389700	43550	43550	43550	43550	0
255	20230721	162400	923389700	43550	43550	43550	43550	0
256	20230721	162300	923389700	43550	43550	43550	43550	0
257	20230721	162200	923389700	43550	43550	43550	43550	0
258	20230721	162100	923389700	43550	43550	43550	43550	0
259	20230721	162000	923389700	43550	43550	43550	43550	0
260	20230721	161900	923389700	43550	43550	43550	43550	0
261	20230721	161800	923389700	43550	43550	43550	43550	0
262	20230721	161700	923389700	43550	43550	43550	43550	0
263	20230721	161600	923389700	43550	43550	43550	43550	0
264	20230721	161500	923389700	43550	43550	43550	43550	0
265	20230721	161400	923389700	43550	43550	43550	43550	0
266	20230721	161300	923389700	43550	43550	43550	43550	0
267	20230721	161200	923389700	43550	43550	43550	43550	0
268	20230721	161100	923389700	43550	43550	43550	43550	0
269	20230721	161000	923389700	43550	43550	43550	43550	0
270	20230721	160900	923389700	43550	43550	43550	43550	0
271	20230721	160800	923389700	43550	43550	43550	43550	0
272	20230721	160700	923389700	43550	43550	43550	43550	949
273	20230721	160600	923389700	43550	43550	43550	43550	0
274	20230721	160500	923389700	43550	43550	43550	43550	0
275	20230721	160400	923389700	43550	43550	43550	43550	0
276	20230721	160300	923389700	43550	43550	43550	43550	0
277	20230721	160200	923389700	43550	43550	43550	43550	0
278	20230721	160100	923389700	43550	43550	43550	43550	0
279	20230721	160000	923389700	43550	43550	43550	43550	0
280	20230721	155900	923389700	43550	43550	43550	43550	0
281	20230721	155800	923389700	43550	43550	43550	43550	0
282	20230721	155700	923389700	43550	43550	43550	43550	0
283	20230721	155600	923389700	43550	43550	43550	43550	0
284	20230721	155500	923389700	43550	43550	43550	43550	0
285	20230721	155400	923389700	43550	43550	43550	43550	0
286	20230721	155300	923389700	43550	43550	43550	43550	0
287	20230721	155200	923389700	43550	43550	43550	43550	0
288	20230721	155100	923389700	43550	43550	43550	43550	0
289	20230721	155000	923389700	43550	43550	43550	43550	0
290	20230721	154900	923389700	43550	43550	43550	43550	0
291	20230721	154800	923389700	43550	43550	43550	43550	0
292	20230721	154700	923389700	43550	43550	43550	43550	0
293	20230721	154600	923389700	43550	43550	43550	43550	0
294	20230721	154500	923389700	43550	43550	43550	43550	0
295	20230721	154400	923389700	43550	43550	43550	43550	0
296	20230721	154300	923389700	43550	43550	43550	43550	0
297	20230721	154200	923389700	43550	43550	43550	43550	0
298	20230721	154100	923389700	43550	43550	43550	43550	0
299	20230721	154000	923389700	43550	43550	43550	43550	0
300	20230721	153900	923389700	43550	43550	43550	43550	0
301	20230721	153800	923389700	43550	43550	43550	43550	0
302	20230721	153700	923389700	43550	43550	43550	43550	949
303	20230721	153600	923389700	43550	43550	43550	43550	0
304	20230721	153500	923389700	43550	43550	43550	43550	0
305	20230721	153400	923389700	43550	43550	43550	43550	0
306	20230721	153300	923389700	43550	43550	43550	43550	0
307	20230721	153200	923389700	43550	43550	43550	43550	0
308	20230721	153100	923389700	43550	43550	43550	43550	0
309	20230721	153000	923389700	43550	43550	43550	43550	949
310	20230721	152900	882060750	43600	43600	43600	43600	0
311	20230721	152800	882060750	43600	43600	43600	43600	0
312	20230721	152700	882060750	43600	43600	43600	43600	0
313	20230721	152600	882060750	43600	43600	43600	43600	0
314	20230721	152500	882060750	43600	43600	43600	43600	0
315	20230721	152400	882060750	43600	43600	43600	43600	0
316	20230721	152300	882060750	43600	43600	43600	43600	0
317	20230721	152200	882060750	43600	43600	43600	43600	0
318	20230721	152100	882060750	43600	43600	43600	43600	0
319	20230721	152000	882060750	43600	43600	43600	43600	0
320	20230721	151900	882060750	43600	43600	43600	43600	200
321	20230721	151800	873340750	43600	43600	43600	43600	0
322	20230721	151700	873340750	43600	43600	43600	43600	4
323	20230721	151600	873166350	43650	43650	43650	43650	10
324	20230721	151500	872729850	43650	43650	43650	43650	0
325	20230721	151400	872729850	43650	43600	43650	43600	13
326	20230721	151300	872162450	43600	43600	43600	43600	52
327	20230721	151200	869895250	43600	43650	43650	43600	22
328	20230721	151100	868935050	43600	43600	43650	43600	91
329	20230721	151000	864967400	43600	43650	43650	43600	2
330	20230721	150900	864880150	43600	43600	43600	43600	2
331	20230721	150800	864792950	43600	43600	43600	43600	1
332	20230721	150700	864749350	43600	43600	43650	43600	5
333	20230721	150600	864531200	43650	43650	43650	43650	10
334	20230721	150500	864094700	43600	43600	43600	43600	7
335	20230721	150400	863789500	43600	43600	43600	43600	2
336	20230721	150300	863702300	43600	43600	43600	43600	0
337	20230721	150200	863702300	43600	43600	43600	43600	1
338	20230721	150100	863658700	43600	43600	43600	43600	1
339	20230721	150000	863615100	43600	43600	43600	43600	66
340	20230721	145900	860737500	43600	43600	43600	43600	20
341	20230721	145800	859865500	43600	43650	43650	43600	61
342	20230721	145700	857204100	43600	43600	43600	43600	0
343	20230721	145600	857204100	43600	43600	43600	43550	1258
344	20230721	145500	802361400	43600	43650	43650	43600	53
345	20230721	145400	800050400	43600	43600	43600	43600	2
346	20230721	145300	799963200	43600	43600	43600	43600	19
347	20230721	145200	799134800	43650	43650	43650	43650	3
348	20230721	145100	799003850	43600	43600	43600	43600	2
349	20230721	145000	798916650	43600	43600	43600	43600	14
350	20230721	144900	798306250	43600	43650	43650	43600	5
351	20230721	144800	798088050	43650	43600	43650	43600	2
352	20230721	144700	798000800	43650	43600	43650	43600	25
353	20230721	144600	796909600	43600	43650	43650	43600	16
354	20230721	144500	796211750	43650	43600	43650	43600	102
355	20230721	144400	791759550	43600	43600	43600	43600	2
356	20230721	144300	791672350	43600	43650	43650	43600	34
357	20230721	144200	790189800	43600	43600	43600	43600	2
358	20230721	144100	790102600	43600	43600	43600	43600	1
359	20230721	144000	790059000	43600	43650	43650	43600	37
360	20230721	143900	788445600	43600	43600	43600	43600	0
361	20230721	143800	788445600	43600	43650	43650	43600	26
362	20230721	143700	787311750	43650	43650	43650	43650	6
363	20230721	143600	787049850	43600	43600	43600	43600	15
364	20230721	143500	786395850	43600	43600	43600	43600	19
365	20230721	143400	785567450	43600	43600	43600	43600	117
366	20230721	143300	780466250	43650	43600	43650	43600	14
367	20230721	143200	779855700	43600	43600	43650	43600	22
368	20230721	143100	778896450	43650	43650	43650	43650	45
369	20230721	143000	776932200	43650	43600	43650	43600	125
370	20230721	142900	771482000	43600	43600	43600	43600	2
371	20230721	142800	771394800	43600	43600	43600	43600	1
372	20230721	142700	771351200	43650	43650	43650	43600	35
373	20230721	142600	769824450	43650	43600	43650	43600	20
374	20230721	142500	768951950	43600	43600	43600	43600	1
375	20230721	142400	768908350	43600	43600	43650	43600	23
376	20230721	142300	767905400	43600	43600	43600	43600	16
377	20230721	142200	767207800	43600	43600	43600	43600	20
378	20230721	142100	766335800	43650	43600	43650	43600	5
379	20230721	142000	766117600	43600	43600	43600	43600	12
380	20230721	141900	765594400	43600	43600	43600	43600	20
381	20230721	141800	764722400	43650	43600	43650	43600	410
382	20230721	141700	746846200	43650	43600	43650	43600	21
383	20230721	141600	745930500	43600	43600	43600	43600	41
384	20230721	141500	744142900	43650	43600	43650	43600	4
385	20230721	141400	743968350	43600	43600	43600	43600	20
386	20230721	141300	743096350	43600	43600	43600	43600	33
387	20230721	141200	741657550	43650	43600	43650	43600	8
388	20230721	141100	741308550	43600	43600	43600	43600	30
389	20230721	141000	740000550	43600	43600	43600	43600	25
390	20230721	140900	738910550	43650	43600	43650	43600	38
391	20230721	140800	737253550	43600	43600	43600	43600	0
392	20230721	140700	737253550	43600	43600	43600	43600	2
393	20230721	140600	737166350	43650	43600	43650	43600	34
394	20230721	140500	735683800	43600	43600	43600	43600	1
395	20230721	140400	735640200	43600	43600	43600	43600	20
396	20230721	140300	734768200	43650	43600	43650	43600	20
397	20230721	140200	733896000	43600	43600	43600	43600	0
398	20230721	140100	733896000	43600	43600	43600	43600	20
399	20230721	140000	733024000	43650	43600	43650	43600	16
400	20230721	135900	732326200	43600	43600	43600	43600	20
401	20230721	135800	731454200	43600	43600	43600	43600	20
402	20230721	135700	730582200	43650	43600	43650	43600	7
403	20230721	135600	730276800	43600	43600	43600	43600	32
404	20230721	135500	728881600	43650	43650	43650	43650	1
405	20230721	135400	728837950	43650	43600	43650	43600	7
406	20230721	135300	728532550	43650	43600	43650	43600	33
407	20230721	135200	727093600	43600	43600	43600	43600	501
408	20230721	135100	705250000	43650	43600	43650	43600	29
409	20230721	135000	703984400	43600	43600	43600	43600	35
410	20230721	134900	702458400	43600	43600	43600	43600	1
411	20230721	134800	702414800	43650	43600	43650	43600	124
412	20230721	134700	697008250	43600	43600	43600	43600	0
413	20230721	134600	697008250	43600	43600	43600	43600	24
414	20230721	134500	695961850	43650	43600	43650	43600	25
415	20230721	134400	694871650	43650	43650	43650	43650	0
416	20230721	134300	694871650	43650	43600	43650	43600	31
417	20230721	134200	693520000	43650	43600	43650	43600	7
418	20230721	134100	693214600	43600	43600	43600	43600	7
419	20230721	134000	692909400	43600	43600	43600	43600	32
420	20230721	133900	691514200	43650	43650	43650	43600	17
421	20230721	133800	690772350	43600	43600	43600	43600	5
422	20230721	133700	690554350	43600	43600	43650	43600	11
423	20230721	133600	690074700	43650	43600	43650	43600	25
424	20230721	133500	688984400	43600	43600	43650	43600	25
425	20230721	133400	687894150	43600	43600	43600	43600	3
426	20230721	133300	687763350	43650	43600	43650	43600	15
427	20230721	133200	687109200	43600	43600	43600	43600	19
428	20230721	133100	686280800	43600	43600	43600	43600	3
429	20230721	133000	686150000	43650	43600	43650	43600	38
430	20230721	132900	684493000	43600	43600	43600	43600	837
431	20230721	132800	647999800	43600	43600	43600	43600	4
432	20230721	132700	647825400	43650	43650	43650	43600	27
433	20230721	132600	646647950	43600	43600	43600	43600	13
434	20230721	132500	646081150	43600	43600	43600	43600	4
435	20230721	132400	645906750	43650	43650	43650	43600	25
436	20230721	132300	644816300	43600	43600	43600	43600	16
437	20230721	132200	644118700	43600	43600	43600	43600	21
438	20230721	132100	643203100	43650	43600	43650	43600	8
439	20230721	132000	642854050	43600	43600	43600	43600	16
440	20230721	131900	642156450	43600	43600	43600	43600	22
441	20230721	131800	641197250	43650	43600	43650	43600	8
442	20230721	131700	640848200	43600	43600	43600	43600	4
443	20230721	131600	640673800	43600	43600	43650	43600	37
444	20230721	131500	639060550	43650	43600	43650	43600	6
445	20230721	131400	638798800	43600	43600	43600	43600	465
446	20230721	131300	618524800	43600	43600	43600	43600	402
447	20230721	131200	600997600	43600	43600	43600	43600	0
448	20230721	131100	600997600	43600	43600	43600	43600	361
449	20230721	131000	585258000	43600	43600	43600	43600	233
450	20230721	130900	575099200	43650	43600	43650	43600	23
451	20230721	130800	574096200	43650	43650	43650	43650	0
452	20230721	130700	574096200	43650	43650	43650	43650	0
453	20230721	130600	574096200	43650	43600	43650	43600	34
454	20230721	130500	572613650	43650	43650	43650	43650	10
455	20230721	130400	572177150	43650	43650	43650	43650	0
456	20230721	130300	572177150	43650	43650	43650	43600	35
457	20230721	130200	570650900	43600	43600	43600	43600	0
458	20230721	130100	570650900	43600	43600	43600	43600	19
459	20230721	130000	569822500	43650	43600	43650	43600	16
460	20230721	125900	569124700	43600	43600	43600	43600	0
461	20230721	125800	569124700	43600	43600	43600	43600	19
462	20230721	125700	568296300	43650	43650	43650	43650	3
463	20230721	125600	568165350	43650	43600	43650	43600	34
464	20230721	125500	566682900	43600	43600	43600	43600	65
465	20230721	125400	563848900	43600	43600	43600	43600	1160
466	20230721	125300	513272900	43650	43600	43650	43600	34
467	20230721	125200	511790300	43650	43650	43650	43650	0
468	20230721	125100	511790300	43650	43600	43650	43600	87
469	20230721	125000	507996900	43600	43600	43600	43600	68
470	20230721	124900	505032100	43650	43650	43650	43650	0
471	20230721	124800	505032100	43650	43600	43650	43600	22
472	20230721	124700	504072750	43600	43600	43600	43600	0
473	20230721	124600	504072750	43600	43650	43650	43600	16
474	20230721	124500	503375050	43650	43600	43650	43600	23
475	20230721	124400	502372050	43600	43600	43600	43600	0
476	20230721	124300	502372050	43600	43600	43600	43600	15
477	20230721	124200	501718050	43650	43600	43650	43600	25
478	20230721	124100	500627850	43600	43600	43600	43600	50
479	20230721	124000	498447850	43600	43600	43600	43600	28
480	20230721	123900	497227050	43650	43650	43650	43650	4
481	20230721	123800	497052450	43600	43650	43650	43600	14
482	20230721	123700	496441500	43650	43650	43650	43650	1
483	20230721	123600	496397850	43650	43600	43650	43600	19
484	20230721	123500	495569300	43650	43650	43650	43650	15
485	20230721	123400	494914550	43700	43700	43700	43700	1
486	20230721	123300	494870850	43700	43650	43700	43650	13
487	20230721	123200	494303200	43650	43650	43650	43650	19
488	20230721	123100	493473850	43700	43700	43700	43700	1
489	20230721	123000	493430150	43700	43650	43700	43650	16
490	20230721	122900	492731600	43650	43700	43700	43650	22
491	20230721	122800	491771150	43700	43700	43700	43700	0
492	20230721	122700	491771150	43700	43700	43700	43700	4
493	20230721	122600	491596350	43650	43650	43650	43650	11
494	20230721	122500	491116200	43700	43650	43700	43650	2
495	20230721	122400	491028850	43700	43650	43700	43650	7
496	20230721	122300	490723150	43650	43650	43650	43650	15
497	20230721	122200	490068400	43700	43700	43700	43700	1
498	20230721	122100	490024700	43700	43650	43700	43650	79
499	20230721	122000	486576150	43600	43600	43650	43600	13
500	20230721	121900	486009200	43600	43600	43600	43600	13
501	20230721	121800	485442400	43650	43650	43650	43650	4
502	20230721	121700	485267800	43650	43650	43650	43650	2
503	20230721	121600	485180500	43600	43600	43600	43600	29
504	20230721	121500	483916100	43650	43650	43650	43650	3
505	20230721	121400	483785150	43600	43600	43600	43600	12
506	20230721	121300	483261950	43600	43600	43600	43600	12
507	20230721	121200	482738750	43650	43650	43650	43650	4
508	20230721	121100	482564150	43650	43600	43650	43600	6
509	20230721	121000	482302400	43600	43650	43650	43600	125
510	20230721	120900	476851850	43650	43650	43650	43650	5
511	20230721	120800	476633600	43600	43600	43600	43600	16
512	20230721	120700	475936000	43650	43650	43650	43650	0
513	20230721	120600	475936000	43650	43600	43650	43600	32
514	20230721	120500	474540650	43600	43600	43600	43600	0
515	20230721	120400	474540650	43600	43600	43600	43600	1
516	20230721	120300	474497050	43650	43600	43650	43600	39
517	20230721	120200	472796400	43650	43650	43650	43650	0
518	20230721	120100	472796400	43650	43600	43650	43600	113
519	20230721	120000	467869250	43650	43650	43650	43600	122
520	20230721	115900	462545500	43650	43650	43650	43650	5
521	20230721	115800	462327250	43650	43650	43650	43650	3
522	20230721	115700	462196300	43700	43650	43700	43650	16
523	20230721	115600	461497450	43650	43650	43650	43600	17
524	20230721	115500	460755450	43650	43650	43650	43650	3
525	20230721	115400	460624500	43700	43650	43700	43650	105
526	20230721	115300	456041050	43600	43650	43650	43600	110
527	20230721	115200	451242150	43650	43600	43650	43600	54
528	20230721	115100	448885150	43650	43600	43650	43600	6
529	20230721	115000	448623350	43600	43600	43600	43600	32
530	20230721	114900	447228150	43550	43600	43600	43550	597
531	20230721	114800	421199100	43650	43600	43650	43600	5
532	20230721	114700	420980950	43600	43600	43600	43600	119
533	20230721	114600	415792550	43600	43600	43600	43600	13
534	20230721	114500	415225750	43650	43600	43650	43600	21
535	20230721	114400	414309950	43600	43600	43600	43600	2
536	20230721	114300	414222750	43600	43600	43600	43600	167
537	20230721	114200	406941550	43600	43550	43650	43500	724
538	20230721	114100	375387100	43550	43600	43600	43550	641
539	20230721	114000	347439600	43600	43600	43600	43600	27
540	20230721	113900	346262400	43650	43600	43650	43600	6
541	20230721	113800	346000650	43600	43600	43600	43600	3
542	20230721	113700	345869850	43600	43650	43650	43600	22
543	20230721	113600	344910600	43650	43600	43650	43600	20
544	20230721	113500	344038400	43600	43600	43600	43600	5
545	20230721	113400	343820400	43600	43600	43600	43600	10
546	20230721	113300	343384400	43650	43600	43650	43600	18
547	20230721	113200	342599400	43600	43600	43600	43600	13
548	20230721	113100	342032600	43600	43650	43650	43600	6
549	20230721	113000	341770800	43650	43650	43650	43600	15
550	20230721	112900	341116150	43650	43650	43650	43650	14
551	20230721	112800	340505050	43650	43700	43700	43650	30
552	20230721	112700	339195350	43700	43700	43700	43700	5
553	20230721	112600	338976850	43700	43700	43700	43700	5
554	20230721	112500	338758350	43700	43700	43700	43700	0
555	20230721	112400	338758350	43700	43700	43700	43700	0
556	20230721	112300	338758350	43700	43750	43750	43700	79
557	20230721	112200	335302800	43700	43700	43700	43700	1
558	20230721	112100	335259100	43750	43700	43750	43700	22
559	20230721	112000	334297550	43700	43700	43700	43700	10
560	20230721	111900	333860550	43700	43700	43700	43700	15
561	20230721	111800	333205050	43750	43750	43750	43750	4
562	20230721	111700	333030050	43700	43700	43700	43700	0
563	20230721	111600	333030050	43700	43750	43750	43700	42
564	20230721	111500	331194150	43700	43700	43700	43700	6
565	20230721	111400	330931950	43700	43700	43700	43700	35
566	20230721	111300	329402450	43700	43700	43700	43700	17
567	20230721	111200	328659550	43750	43750	43750	43750	3
568	20230721	111100	328528300	43700	43700	43700	43700	0
569	20230721	111000	328528300	43700	43700	43700	43700	13
570	20230721	110900	327960200	43750	43750	43750	43750	20
571	20230721	110800	327085200	43750	43750	43750	43750	5
572	20230721	110700	326866450	43750	43750	43750	43750	51
573	20230721	110600	324635200	43750	43700	43750	43700	14
574	20230721	110500	324023250	43700	43700	43700	43700	170
575	20230721	110400	316594250	43700	43700	43700	43700	5
576	20230721	110300	316375750	43700	43650	43700	43600	129
577	20230721	110200	310745300	43650	43650	43650	43650	4
578	20230721	110100	310570700	43600	43600	43600	43600	0
579	20230721	110000	310570700	43600	43600	43650	43600	30
580	20230721	105900	309262500	43600	43600	43600	43600	0
581	20230721	105800	309262500	43600	43600	43600	43600	7
582	20230721	105700	308957300	43650	43650	43650	43650	3
583	20230721	105600	308826350	43600	43600	43600	43600	15
584	20230721	105500	308172350	43600	43600	43600	43600	3
585	20230721	105400	308041550	43650	43650	43650	43650	5
586	20230721	105300	307823300	43600	43650	43650	43600	11
587	20230721	105200	307343650	43650	43600	43650	43600	35
588	20230721	105100	305817150	43650	43600	43650	43600	5
589	20230721	105000	305598950	43600	43600	43600	43600	15
590	20230721	104900	304944950	43600	43650	43650	43600	565
591	20230721	104800	280310750	43650	43650	43650	43650	4
592	20230721	104700	280136150	43650	43650	43650	43650	1
593	20230721	104600	280092500	43600	43650	43650	43600	16
594	20230721	104500	279394650	43650	43650	43650	43650	4
595	20230721	104400	279220050	43600	43600	43600	43600	0
596	20230721	104300	279220050	43600	43600	43600	43600	12
597	20230721	104200	278696850	43650	43650	43650	43650	4
598	20230721	104100	278522250	43600	43600	43600	43600	655
599	20230721	104000	249964250	43600	43600	43600	43600	110
600	20230721	103900	245168250	43650	43650	43650	43650	7
601	20230721	103800	244862700	43650	43650	43650	43650	5
602	20230721	103700	244644450	43650	43650	43650	43650	0
603	20230721	103600	244644450	43650	43600	43650	43600	19
604	20230721	103500	243815850	43600	43650	43650	43600	12
605	20230721	103400	243292100	43650	43650	43650	43650	1
606	20230721	103300	243248450	43650	43600	43650	43600	13
607	20230721	103200	242681450	43650	43650	43650	43650	0
608	20230721	103100	242681450	43650	43650	43650	43650	3
609	20230721	103000	242550500	43650	43650	43650	43650	10
610	20230721	102900	242114000	43650	43650	43650	43650	14
611	20230721	102800	241502900	43650	43550	43650	43550	930
612	20230721	102700	200975100	43550	43500	43550	43500	14
613	20230721	102600	200365900	43500	43550	43550	43500	11
614	20230721	102500	199887300	43550	43550	43550	43550	0
615	20230721	102400	199887300	43550	43550	43550	43550	5
616	20230721	102300	199669550	43500	43550	43550	43500	15
617	20230721	102200	199017000	43550	43550	43550	43550	0
618	20230721	102100	199017000	43550	43500	43550	43500	4
619	20230721	102000	198842850	43500	43550	43550	43500	21
620	20230721	101900	197928800	43550	43550	43550	43550	0
621	20230721	101800	197928800	43550	43550	43550	43550	4
622	20230721	101700	197754600	43500	43500	43500	43500	11
623	20230721	101600	197276100	43500	43500	43500	43500	15
624	20230721	101500	196623600	43550	43550	43550	43550	5
625	20230721	101400	196405850	43500	43500	43500	43500	5
626	20230721	101300	196188350	43500	43500	43500	43450	14
627	20230721	101200	195579900	43500	43500	43500	43500	4
628	20230721	101100	195405900	43450	43450	43450	43450	0
629	20230721	101000	195405900	43450	43550	43550	43450	328
630	20230721	100900	181154000	43500	43500	43500	43500	3
631	20230721	100800	181023500	43500	43500	43500	43500	2
632	20230721	100700	180936500	43500	43500	43500	43500	0
633	20230721	100600	180936500	43500	43500	43500	43500	4
634	20230721	100500	180762500	43450	43450	43450	43450	1
635	20230721	100400	180719050	43400	43450	43450	43400	22
636	20230721	100300	179763600	43400	43450	43450	43400	124
637	20230721	100200	174375950	43500	43500	43500	43500	0
638	20230721	100100	174375950	43500	43500	43500	43500	0
639	20230721	100000	174375950	43500	43500	43500	43450	16
640	20230721	095900	173680450	43500	43500	43500	43500	2
641	20230721	095800	173593450	43450	43450	43450	43450	52
642	20230721	095700	171334050	43450	43450	43450	43450	0
643	20230721	095600	171334050	43450	43450	43450	43450	14
644	20230721	095500	170725750	43500	43500	43500	43500	97
645	20230721	095400	166506250	43500	43500	43500	43500	10
646	20230721	095300	166071250	43500	43500	43500	43500	10
647	20230721	095200	165636250	43500	43500	43500	43500	0
648	20230721	095100	165636250	43500	43500	43500	43500	72
649	20230721	095000	162504250	43500	43500	43500	43500	14
650	20230721	094900	161895250	43500	43500	43500	43500	0
651	20230721	094800	161895250	43500	43500	43550	43500	8
652	20230721	094700	161547000	43500	43550	43550	43500	17
653	20230721	094600	160807300	43500	43500	43500	43500	11
654	20230721	094500	160328800	43550	43550	43550	43550	27
655	20230721	094400	159152950	43500	43500	43500	43500	8
656	20230721	094300	158804950	43450	43500	43500	43450	20
657	20230721	094200	157935650	43500	43550	43550	43500	20
658	20230721	094100	157065500	43500	43500	43500	43500	0
659	20230721	094000	157065500	43500	43500	43500	43500	0
660	20230721	093900	157065500	43500	43500	43500	43500	0
661	20230721	093800	157065500	43500	43500	43500	43500	408
662	20230721	093700	139317500	43450	43450	43450	43450	25
663	20230721	093600	138231250	43450	43450	43450	43450	12
664	20230721	093500	137709850	43450	43450	43450	43450	0
665	20230721	093400	137709850	43450	43450	43450	43450	1
666	20230721	093300	137666400	43450	43400	43450	43400	312
667	20230721	093200	124110600	43400	43400	43400	43400	405
668	20230721	093100	106533600	43400	43400	43400	43400	44
669	20230721	093000	104624000	43400	43400	43400	43400	12
670	20230721	092900	104103200	43350	43350	43350	43350	0
671	20230721	092800	104103200	43350	43400	43400	43350	23
672	20230721	092700	103105100	43450	43450	43450	43450	12
673	20230721	092600	102583700	43400	43400	43400	43400	0
674	20230721	092500	102583700	43400	43400	43400	43400	290
675	20230721	092400	89997700	43400	43400	43400	43400	34
676	20230721	092300	88522100	43400	43350	43400	43350	107
677	20230721	092200	83880950	43350	43400	43400	43350	154
678	20230721	092100	77204000	43400	43400	43400	43400	3
679	20230721	092000	77073800	43400	43400	43400	43400	5
680	20230721	091900	76856800	43400	43400	43400	43400	21
681	20230721	091800	75945400	43400	43450	43450	43400	228
682	20230721	091700	66040550	43450	43600	43600	43450	107
683	20230721	091600	61386000	43500	43550	43550	43500	56
684	20230721	091500	58949250	43600	43700	43700	43600	585
685	20230721	091400	33434750	43700	43700	43700	43700	1
686	20230721	091300	33391050	43700	43650	43700	43650	16
687	20230721	091200	32692600	43700	43700	43700	43700	81
688	20230721	091100	29152900	43700	43700	43700	43700	134
689	20230721	091000	23297100	43700	43700	43700	43700	60
690	20230721	090900	20675100	43700	43700	43750	43700	102
691	20230721	090800	16217450	43700	43700	43700	43700	3
692	20230721	090700	16086350	43700	43700	43700	43700	33
693	20230721	090600	14644250	43700	43700	43700	43700	4
694	20230721	090500	14469450	43700	43850	43850	43700	21
695	20230721	090400	13550050	43900	43900	43900	43900	1
696	20230721	090300	13506150	43900	43750	43900	43600	102
697	20230721	090200	9049600	43800	43900	43900	43800	137
698	20230721	090100	3036900	43950	43950	43950	43950	18
699	20230721	090000	2245800	43950	44200	44200	43950	51