KissMeData/010130/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	185100	9738084000	464000	464000	464000	464000	1424
3	20230718	185000	9738084000	464000	464000	464000	464000	0
4	20230718	184900	9738084000	464000	464000	464000	464000	0
5	20230718	184800	9738084000	464000	464000	464000	464000	0
6	20230718	184700	9738084000	464000	464000	464000	464000	0
7	20230718	184600	9738084000	464000	464000	464000	464000	0
8	20230718	184500	9738084000	464000	464000	464000	464000	0
9	20230718	184400	9738084000	464000	464000	464000	464000	0
10	20230718	184300	9738084000	464000	464000	464000	464000	0
11	20230718	184200	9738084000	464000	464000	464000	464000	0
12	20230718	184100	9738084000	464000	464000	464000	464000	0
13	20230718	184000	9738084000	464000	464000	464000	464000	0
14	20230718	183900	9738084000	464000	464000	464000	464000	0
15	20230718	183800	9738084000	464000	464000	464000	464000	0
16	20230718	183700	9738084000	464000	464000	464000	464000	0
17	20230718	183600	9738084000	464000	464000	464000	464000	0
18	20230718	183500	9738084000	464000	464000	464000	464000	0
19	20230718	183400	9738084000	464000	464000	464000	464000	0
20	20230718	183300	9738084000	464000	464000	464000	464000	0
21	20230718	183200	9738084000	464000	464000	464000	464000	0
22	20230718	183100	9738084000	464000	464000	464000	464000	0
23	20230718	183000	9738084000	464000	464000	464000	464000	0
24	20230718	182900	9738084000	464000	464000	464000	464000	0
25	20230718	182800	9738084000	464000	464000	464000	464000	0
26	20230718	182700	9738084000	464000	464000	464000	464000	0
27	20230718	182600	9738084000	464000	464000	464000	464000	0
28	20230718	182500	9738084000	464000	464000	464000	464000	0
29	20230718	182400	9738084000	464000	464000	464000	464000	0
30	20230718	182300	9738084000	464000	464000	464000	464000	0
31	20230718	182200	9738084000	464000	464000	464000	464000	0
32	20230718	182100	9738084000	464000	464000	464000	464000	1424
33	20230718	182000	9738084000	464000	464000	464000	464000	0
34	20230718	181900	9738084000	464000	464000	464000	464000	0
35	20230718	181800	9738084000	464000	464000	464000	464000	0
36	20230718	181700	9738084000	464000	464000	464000	464000	0
37	20230718	181600	9738084000	464000	464000	464000	464000	0
38	20230718	181500	9738084000	464000	464000	464000	464000	0
39	20230718	181400	9738084000	464000	464000	464000	464000	0
40	20230718	181300	9738084000	464000	464000	464000	464000	0
41	20230718	181200	9738084000	464000	464000	464000	464000	0
42	20230718	181100	9738084000	464000	464000	464000	464000	0
43	20230718	181000	9738084000	464000	464000	464000	464000	0
44	20230718	180900	9738084000	464000	464000	464000	464000	0
45	20230718	180800	9738084000	464000	464000	464000	464000	0
46	20230718	180700	9738084000	464000	464000	464000	464000	0
47	20230718	180600	9738084000	464000	464000	464000	464000	0
48	20230718	180500	9738084000	464000	464000	464000	464000	0
49	20230718	180400	9738084000	464000	464000	464000	464000	0
50	20230718	180300	9738084000	464000	464000	464000	464000	0
51	20230718	180200	9738084000	464000	464000	464000	464000	0
52	20230718	180100	9738084000	464000	464000	464000	464000	0
53	20230718	180000	9738084000	464000	464000	464000	464000	0
54	20230718	175900	9738084000	464000	464000	464000	464000	0
55	20230718	175800	9738084000	464000	464000	464000	464000	0
56	20230718	175700	9738084000	464000	464000	464000	464000	0
57	20230718	175600	9738084000	464000	464000	464000	464000	0
58	20230718	175500	9738084000	464000	464000	464000	464000	0
59	20230718	175400	9738084000	464000	464000	464000	464000	0
60	20230718	175300	9738084000	464000	464000	464000	464000	0
61	20230718	175200	9738084000	464000	464000	464000	464000	0
62	20230718	175100	9738084000	464000	464000	464000	464000	1424
63	20230718	175000	9738084000	464000	464000	464000	464000	0
64	20230718	174900	9738084000	464000	464000	464000	464000	0
65	20230718	174800	9738084000	464000	464000	464000	464000	0
66	20230718	174700	9738084000	464000	464000	464000	464000	0
67	20230718	174600	9738084000	464000	464000	464000	464000	0
68	20230718	174500	9738084000	464000	464000	464000	464000	0
69	20230718	174400	9738084000	464000	464000	464000	464000	0
70	20230718	174300	9738084000	464000	464000	464000	464000	0
71	20230718	174200	9738084000	464000	464000	464000	464000	0
72	20230718	174100	9738084000	464000	464000	464000	464000	0
73	20230718	174000	9738084000	464000	464000	464000	464000	0
74	20230718	173900	9738084000	464000	464000	464000	464000	0
75	20230718	173800	9738084000	464000	464000	464000	464000	0
76	20230718	173700	9738084000	464000	464000	464000	464000	0
77	20230718	173600	9738084000	464000	464000	464000	464000	0
78	20230718	173500	9738084000	464000	464000	464000	464000	0
79	20230718	173400	9738084000	464000	464000	464000	464000	0
80	20230718	173300	9738084000	464000	464000	464000	464000	0
81	20230718	173200	9738084000	464000	464000	464000	464000	0
82	20230718	173100	9738084000	464000	464000	464000	464000	0
83	20230718	173000	9738084000	464000	464000	464000	464000	0
84	20230718	172900	9738084000	464000	464000	464000	464000	0
85	20230718	172800	9738084000	464000	464000	464000	464000	0
86	20230718	172700	9738084000	464000	464000	464000	464000	0
87	20230718	172600	9738084000	464000	464000	464000	464000	0
88	20230718	172500	9738084000	464000	464000	464000	464000	0
89	20230718	172400	9738084000	464000	464000	464000	464000	0
90	20230718	172300	9738084000	464000	464000	464000	464000	0
91	20230718	172200	9738084000	464000	464000	464000	464000	0
92	20230718	172100	9738084000	464000	464000	464000	464000	1424
93	20230718	172000	9738084000	464000	464000	464000	464000	0
94	20230718	171900	9738084000	464000	464000	464000	464000	0
95	20230718	171800	9738084000	464000	464000	464000	464000	0
96	20230718	171700	9738084000	464000	464000	464000	464000	0
97	20230718	171600	9738084000	464000	464000	464000	464000	0
98	20230718	171500	9738084000	464000	464000	464000	464000	0
99	20230718	171400	9738084000	464000	464000	464000	464000	0
100	20230718	171300	9738084000	464000	464000	464000	464000	0
101	20230718	171200	9738084000	464000	464000	464000	464000	0
102	20230718	171100	9738084000	464000	464000	464000	464000	0
103	20230718	171000	9738084000	464000	464000	464000	464000	0
104	20230718	170900	9738084000	464000	464000	464000	464000	0
105	20230718	170800	9738084000	464000	464000	464000	464000	0
106	20230718	170700	9738084000	464000	464000	464000	464000	0
107	20230718	170600	9738084000	464000	464000	464000	464000	0
108	20230718	170500	9738084000	464000	464000	464000	464000	0
109	20230718	170400	9738084000	464000	464000	464000	464000	0
110	20230718	170300	9738084000	464000	464000	464000	464000	0
111	20230718	170200	9738084000	464000	464000	464000	464000	0
112	20230718	170100	9738084000	464000	464000	464000	464000	0
113	20230718	170000	9738084000	464000	464000	464000	464000	0
114	20230718	165900	9738084000	464000	464000	464000	464000	0
115	20230718	165800	9738084000	464000	464000	464000	464000	0
116	20230718	165700	9738084000	464000	464000	464000	464000	0
117	20230718	165600	9738084000	464000	464000	464000	464000	0
118	20230718	165500	9738084000	464000	464000	464000	464000	0
119	20230718	165400	9738084000	464000	464000	464000	464000	0
120	20230718	165300	9738084000	464000	464000	464000	464000	0
121	20230718	165200	9738084000	464000	464000	464000	464000	0
122	20230718	165100	9738084000	464000	464000	464000	464000	1424
123	20230718	165000	9738084000	464000	464000	464000	464000	0
124	20230718	164900	9738084000	464000	464000	464000	464000	0
125	20230718	164800	9738084000	464000	464000	464000	464000	0
126	20230718	164700	9738084000	464000	464000	464000	464000	0
127	20230718	164600	9738084000	464000	464000	464000	464000	0
128	20230718	164500	9738084000	464000	464000	464000	464000	0
129	20230718	164400	9738084000	464000	464000	464000	464000	0
130	20230718	164300	9738084000	464000	464000	464000	464000	0
131	20230718	164200	9738084000	464000	464000	464000	464000	0
132	20230718	164100	9738084000	464000	464000	464000	464000	0
133	20230718	164000	9738084000	464000	464000	464000	464000	0
134	20230718	163900	9738084000	464000	464000	464000	464000	0
135	20230718	163800	9738084000	464000	464000	464000	464000	0
136	20230718	163700	9738084000	464000	464000	464000	464000	0
137	20230718	163600	9738084000	464000	464000	464000	464000	0
138	20230718	163500	9738084000	464000	464000	464000	464000	0
139	20230718	163400	9738084000	464000	464000	464000	464000	0
140	20230718	163300	9738084000	464000	464000	464000	464000	0
141	20230718	163200	9738084000	464000	464000	464000	464000	0
142	20230718	163100	9738084000	464000	464000	464000	464000	0
143	20230718	163000	9738084000	464000	464000	464000	464000	0
144	20230718	162900	9738084000	464000	464000	464000	464000	0
145	20230718	162800	9738084000	464000	464000	464000	464000	0
146	20230718	162700	9738084000	464000	464000	464000	464000	0
147	20230718	162600	9738084000	464000	464000	464000	464000	0
148	20230718	162500	9738084000	464000	464000	464000	464000	0
149	20230718	162400	9738084000	464000	464000	464000	464000	0
150	20230718	162300	9738084000	464000	464000	464000	464000	0
151	20230718	162200	9738084000	464000	464000	464000	464000	0
152	20230718	162100	9738084000	464000	464000	464000	464000	1424
153	20230718	162000	9738084000	464000	464000	464000	464000	0
154	20230718	161900	9738084000	464000	464000	464000	464000	0
155	20230718	161800	9738084000	464000	464000	464000	464000	0
156	20230718	161700	9738084000	464000	464000	464000	464000	0
157	20230718	161600	9738084000	464000	464000	464000	464000	0
158	20230718	161500	9738084000	464000	464000	464000	464000	0
159	20230718	161400	9738084000	464000	464000	464000	464000	0
160	20230718	161300	9738084000	464000	464000	464000	464000	0
161	20230718	161200	9738084000	464000	464000	464000	464000	0
162	20230718	161100	9738084000	464000	464000	464000	464000	0
163	20230718	161000	9738084000	464000	464000	464000	464000	0
164	20230718	160900	9738084000	464000	464000	464000	464000	0
165	20230718	160800	9738084000	464000	464000	464000	464000	0
166	20230718	160700	9738084000	464000	464000	464000	464000	0
167	20230718	160600	9738084000	464000	464000	464000	464000	0
168	20230718	160500	9738084000	464000	464000	464000	464000	0
169	20230718	160400	9738084000	464000	464000	464000	464000	0
170	20230718	160300	9738084000	464000	464000	464000	464000	0
171	20230718	160200	9738084000	464000	464000	464000	464000	0
172	20230718	160100	9738084000	464000	464000	464000	464000	0
173	20230718	160000	9738084000	464000	464000	464000	464000	0
174	20230718	155900	9738084000	464000	464000	464000	464000	0
175	20230718	155800	9738084000	464000	464000	464000	464000	0
176	20230718	155700	9738084000	464000	464000	464000	464000	0
177	20230718	155600	9738084000	464000	464000	464000	464000	0
178	20230718	155500	9738084000	464000	464000	464000	464000	0
179	20230718	155400	9738084000	464000	464000	464000	464000	0
180	20230718	155300	9738084000	464000	464000	464000	464000	0
181	20230718	155200	9738084000	464000	464000	464000	464000	0
182	20230718	155100	9738084000	464000	464000	464000	464000	1424
183	20230718	155000	9738084000	464000	464000	464000	464000	0
184	20230718	154900	9738084000	464000	464000	464000	464000	0
185	20230718	154800	9738084000	464000	464000	464000	464000	0
186	20230718	154700	9738084000	464000	464000	464000	464000	0
187	20230718	154600	9738084000	464000	464000	464000	464000	0
188	20230718	154500	9738084000	464000	464000	464000	464000	0
189	20230718	154400	9738084000	464000	464000	464000	464000	0
190	20230718	154300	9738084000	464000	464000	464000	464000	0
191	20230718	154200	9738084000	464000	464000	464000	464000	0
192	20230718	154100	9738084000	464000	464000	464000	464000	0
193	20230718	154000	9738084000	464000	464000	464000	464000	0
194	20230718	153900	9738084000	464000	464000	464000	464000	0
195	20230718	153800	9738084000	464000	464000	464000	464000	0
196	20230718	153700	9738084000	464000	464000	464000	464000	0
197	20230718	153600	9738084000	464000	464000	464000	464000	0
198	20230718	153500	9738084000	464000	464000	464000	464000	0
199	20230718	153400	9738084000	464000	464000	464000	464000	0
200	20230718	153300	9738084000	464000	464000	464000	464000	0
201	20230718	153200	9738084000	464000	464000	464000	464000	0
202	20230718	153100	9738084000	464000	464000	464000	464000	0
203	20230718	153000	9738084000	464000	464000	464000	464000	1424
204	20230718	152900	9077348000	464500	464500	464500	464500	0
205	20230718	152800	9077348000	464500	464500	464500	464500	0
206	20230718	152700	9077348000	464500	464500	464500	464500	0
207	20230718	152600	9077348000	464500	464500	464500	464500	0
208	20230718	152500	9077348000	464500	464500	464500	464500	0
209	20230718	152400	9077348000	464500	464500	464500	464500	0
210	20230718	152300	9077348000	464500	464500	464500	464500	0
211	20230718	152200	9077348000	464500	464500	464500	464500	0
212	20230718	152100	9077348000	464500	464500	464500	464500	0
213	20230718	152000	9077348000	464500	464500	464500	464500	0
214	20230718	151900	9077348000	464500	465000	465000	464500	54
215	20230718	151800	9052250000	465000	464000	465000	464000	46
216	20230718	151700	9030863500	464000	464500	465000	464000	42
217	20230718	151600	9011353000	464500	464000	464500	464000	310
218	20230718	151500	8867367000	464500	464500	464500	464000	25
219	20230718	151400	8855757000	464500	464500	464500	464000	41
220	20230718	151300	8836714000	464500	464000	464500	464000	30
221	20230718	151200	8822783500	464500	464500	464500	464000	13
222	20230718	151100	8816745500	464500	464500	464500	464000	11
223	20230718	151000	8811636500	464500	464000	464500	464000	9
224	20230718	150900	8807459500	464500	464500	464500	464000	40
225	20230718	150800	8788889500	464500	464500	464500	464000	142
226	20230718	150700	8722934000	464500	464000	464500	464000	16
227	20230718	150600	8715504500	464000	464000	464500	463500	287
228	20230718	150500	8582329500	464000	463500	464000	463500	14
229	20230718	150400	8575839000	464000	463500	464000	463500	27
230	20230718	150300	8563313500	464000	464000	464000	463500	132
231	20230718	150200	8502118500	463500	464000	464000	463500	568
232	20230718	150100	8238572500	464000	464000	464500	464000	21
233	20230718	150000	8228824000	464000	464000	464500	464000	26
234	20230718	145900	8216754000	464000	464000	464500	464000	47
235	20230718	145800	8194931000	464000	464000	464500	464000	54
236	20230718	145700	8169868000	464000	464500	464500	464000	58
237	20230718	145600	8142936500	464000	464500	464500	464000	10
238	20230718	145500	8138293500	464000	464000	464500	464000	26
239	20230718	145400	8126220000	464500	464000	464500	464000	38
240	20230718	145300	8108573500	464000	464000	464500	464000	12
241	20230718	145200	8103005000	464500	464500	464500	464000	25
242	20230718	145100	8091398500	464500	464500	464500	464000	28
243	20230718	145000	8078394000	464500	464000	464500	464000	24
244	20230718	144900	8067252000	464000	464000	464500	464000	56
245	20230718	144800	8041267000	464500	464000	464500	464000	49
246	20230718	144700	8018519000	464500	464000	464500	464000	79
247	20230718	144600	7981853500	464000	464500	464500	464000	21
248	20230718	144500	7972105500	464000	464500	464500	464000	71
249	20230718	144400	7939129500	464000	464000	464500	464000	10
250	20230718	144300	7934488500	464500	464500	464500	464000	34
251	20230718	144200	7918698000	464000	464000	464500	464000	24
252	20230718	144100	7907557000	464000	464500	464500	464000	19
253	20230718	144000	7898735500	464500	464500	464500	464000	30
254	20230718	143900	7884804500	464000	464000	464500	464000	91
255	20230718	143800	7842578500	464000	464000	464500	464000	18
256	20230718	143700	7834224500	464000	464000	464500	464000	54
257	20230718	143600	7809153000	464000	464500	464500	464000	19
258	20230718	143500	7800331000	464000	464000	464500	464000	11
259	20230718	143400	7795226500	464000	464500	464500	464000	51
260	20230718	143300	7771546500	464000	464500	464500	464000	16
261	20230718	143200	7764118000	464000	464000	464000	464000	1
262	20230718	143100	7763654000	464000	464000	464500	464000	195
263	20230718	143000	7673104000	464000	464000	464500	464000	104
264	20230718	142900	7624844500	464000	464000	464500	464000	47
265	20230718	142800	7603032500	464000	464000	464500	464000	46
266	20230718	142700	7581673000	464500	464000	464500	464000	29
267	20230718	142600	7568212500	464000	464500	464500	464000	53
268	20230718	142500	7543606500	464000	464000	464500	464000	20
269	20230718	142400	7534325000	464000	464000	464500	464000	13
270	20230718	142300	7528288000	464500	464500	464500	464000	29
271	20230718	142200	7514821000	464500	464500	464500	464000	14
272	20230718	142100	7508319000	464500	464500	464500	464000	91
273	20230718	142000	7466056500	464000	464500	464500	464000	190
274	20230718	141900	7377836000	464500	464500	464500	464000	11
275	20230718	141800	7372730500	464500	464500	464500	464000	85
276	20230718	141700	7333283000	464500	464000	464500	464000	68
277	20230718	141600	7301719000	464500	464500	464500	464000	8
278	20230718	141500	7298004000	464000	464000	464500	464000	19
279	20230718	141400	7289182000	464500	464500	464500	464000	68
280	20230718	141300	7257599000	464500	464500	464500	464000	13
281	20230718	141200	7251563000	464500	464500	465000	464000	71
282	20230718	141100	7218583500	464500	464500	464500	464000	41
283	20230718	141000	7199543500	464000	464000	464500	464000	64
284	20230718	140900	7169824000	464000	464500	464500	464000	37
285	20230718	140800	7152645000	464500	464500	464500	464000	35
286	20230718	140700	7136398500	464000	464000	464500	464000	25
287	20230718	140600	7124791000	464000	464000	465000	464000	81
288	20230718	140500	7087157500	464000	464000	464500	464000	127
289	20230718	140400	7028199500	464500	464500	465000	464000	44
290	20230718	140300	7007775000	465000	464500	465000	464000	41
291	20230718	140200	6988732500	464500	465000	465000	464000	48
292	20230718	140100	6966437500	464500	464500	465000	464500	18
293	20230718	140000	6958074500	464500	465500	465500	464500	49
294	20230718	135900	6935293000	465000	465500	465500	465000	10
295	20230718	135800	6930640000	465500	465000	465500	465000	76
296	20230718	135700	6895274500	464500	465000	465000	464500	33
297	20230718	135600	6879930000	465000	465500	465500	464500	56
298	20230718	135500	6853893000	465000	465000	465500	464500	101
299	20230718	135400	6806927000	464500	465000	465000	464500	11
300	20230718	135300	6801814000	464500	465000	465000	464500	14
301	20230718	135200	6795310000	465000	464500	465000	464500	136
302	20230718	135100	6732135000	464500	464500	464500	464000	3
303	20230718	135000	6730742000	464500	464000	464500	464000	6
304	20230718	134900	6727955500	464000	464000	464500	463500	198
305	20230718	134800	6636085500	464000	463500	464000	463500	5
306	20230718	134700	6633766000	463500	464000	464000	463000	498
307	20230718	134600	6403058500	464500	464500	464500	464000	28
308	20230718	134500	6390053500	464000	464000	464500	464000	18
309	20230718	134400	6381697500	464500	464000	464500	464000	18
310	20230718	134300	6373342000	464000	464000	464500	463500	53
311	20230718	134200	6348740500	464000	464000	464000	463500	40
312	20230718	134100	6330181000	464000	464000	464000	463500	56
313	20230718	134000	6304218500	464000	464000	464000	463500	37
314	20230718	133900	6287053000	463500	463500	464000	463500	67
315	20230718	133800	6255967000	463500	464000	464000	463500	29
316	20230718	133700	6242512000	463500	464000	464000	463500	35
317	20230718	133600	6226280500	464000	464000	464000	464000	15
318	20230718	133500	6219320500	464000	464000	464000	464000	31
319	20230718	133400	6204936500	463500	463500	464000	463500	18
320	20230718	133300	6196589000	463500	463500	464000	463500	7
321	20230718	133200	6193343000	464000	464000	464000	463500	24
322	20230718	133100	6182208000	464000	463500	464000	463500	11
323	20230718	133000	6177107500	463500	464000	464000	463500	27
324	20230718	132900	6164592000	464000	464000	464000	463500	64
325	20230718	132800	6134914500	464000	464000	464500	463500	36
326	20230718	132700	6118220500	464000	464000	464000	463500	22
327	20230718	132600	6108013500	464000	464000	464000	463500	34
328	20230718	132500	6092241500	464000	464000	464000	464000	13
329	20230718	132400	6086209500	464000	464000	464000	464000	19
330	20230718	132300	6077393500	464000	464000	464000	463500	26
331	20230718	132200	6065332000	464000	464000	464000	463500	19
332	20230718	132100	6056518000	464000	463500	464500	463500	31
333	20230718	132000	6042133500	464000	464000	464000	463500	12
334	20230718	131900	6036567000	463500	464000	464500	463500	12
335	20230718	131800	6030999500	463500	464000	464000	463500	38
336	20230718	131700	6013371500	464000	464000	464000	464000	11
337	20230718	131600	6008267500	464000	464500	464500	464000	12
338	20230718	131500	6002697500	464500	464000	464500	463500	174
339	20230718	131400	5921948000	464000	464000	464000	464000	12
340	20230718	131300	5916380000	464000	464500	464500	464000	19
341	20230718	131200	5907560500	464500	464500	464500	464500	27
342	20230718	131100	5895019000	464000	464000	464500	464000	48
343	20230718	131000	5872743500	464000	464500	464500	464000	9
344	20230718	130900	5868566500	464000	464000	464500	464000	33
345	20230718	130800	5853241500	464000	464500	464500	464000	3
346	20230718	130700	5851849000	464500	464500	464500	464000	31
347	20230718	130600	5837452000	464000	464500	464500	464000	8
348	20230718	130500	5833737000	464500	464000	464500	464000	5
349	20230718	130400	5831415000	464000	464000	464500	464000	22
350	20230718	130300	5821197500	464000	464000	464500	464000	14
351	20230718	130200	5814699000	464500	464500	464500	464000	11
352	20230718	130100	5809592500	464500	464500	464500	464000	26
353	20230718	130000	5797517000	464500	464000	464500	464000	9
354	20230718	125900	5793339500	464000	464000	464500	464000	40
355	20230718	125800	5774776500	464000	464000	464000	464000	49
356	20230718	125700	5752040500	463500	463500	464000	463500	18
357	20230718	125600	5743694000	463500	463500	463500	463500	21
358	20230718	125500	5733960500	464000	464000	464000	463500	138
359	20230718	125400	5669929500	464500	464500	464500	464500	14
360	20230718	125300	5663426500	464500	464500	464500	464000	30
361	20230718	125200	5649496500	464500	464000	464500	464000	40
362	20230718	125100	5630924500	464000	464000	464000	464000	11
363	20230718	125000	5625820500	464000	464500	464500	464000	39
364	20230718	124900	5607713500	464500	464500	464500	464000	9
365	20230718	124800	5603533500	464000	464000	464500	464000	14
366	20230718	124700	5597037000	464500	464500	464500	464500	21
367	20230718	124600	5587282500	464000	463500	464000	463500	34
368	20230718	124500	5571513000	463500	463500	464500	463500	19
369	20230718	124400	5562701000	464000	463500	464000	463500	34
370	20230718	124300	5546930500	464000	463500	464000	463500	8
371	20230718	124200	5543219000	464000	463500	464000	463500	6
372	20230718	124100	5540437500	464000	463000	464000	463000	73
373	20230718	124000	5506601500	463000	463000	463500	463000	25
374	20230718	123900	5495018000	463000	464000	464000	463000	38
375	20230718	123800	5477407000	463500	463500	463500	463500	15
376	20230718	123700	5470454500	463500	463500	463500	463500	34
377	20230718	123600	5454695500	463500	464000	464000	463500	14
378	20230718	123500	5448206000	464000	463500	464000	463500	26
379	20230718	123400	5436145000	464500	463500	464500	463500	40
380	20230718	123300	5417592500	464000	463500	464000	463500	40
381	20230718	123200	5399041500	464000	463000	464000	463000	29
382	20230718	123100	5385590000	463000	463000	463000	463000	4
383	20230718	123000	5383738000	464000	464000	464000	464000	34
384	20230718	122900	5367962000	464000	463500	464000	463000	26
385	20230718	122800	5355913000	463500	463500	463500	463000	53
386	20230718	122700	5331350500	464000	463000	464000	463000	383
387	20230718	122600	5153822000	463000	463000	463500	463000	13
388	20230718	122500	5147801500	463000	463000	463500	463000	18
389	20230718	122400	5139464500	463500	463500	463500	463000	38
390	20230718	122300	5121853500	463500	463500	463500	463000	8
391	20230718	122200	5118146000	463000	463000	463500	463000	12
392	20230718	122100	5112588500	463000	463000	463500	463000	28
393	20230718	122000	5099614000	463000	463500	463500	463000	16
394	20230718	121900	5092201000	463500	463000	463500	463000	16
395	20230718	121800	5084792000	463500	463000	463500	463000	49
396	20230718	121700	5062093000	463000	463000	463000	463000	12
397	20230718	121600	5056537000	463000	463500	463500	463000	55
398	20230718	121500	5031057500	463000	463500	463500	463000	10
399	20230718	121400	5026425000	463000	463000	463500	463000	10
400	20230718	121300	5021793500	463000	463000	463500	463000	30
401	20230718	121200	5007890500	463500	463500	463500	463000	11
402	20230718	121100	5002793000	463000	463500	463500	463000	5
403	20230718	121000	5000476000	463500	463500	463500	463000	38
404	20230718	120900	4982868000	463000	463500	463500	463000	6
405	20230718	120800	4980087500	463000	463500	463500	463000	7
406	20230718	120700	4976845000	463500	463500	463500	463500	24
407	20230718	120600	4965721000	463000	463500	463500	463000	35
408	20230718	120500	4949499000	463500	463500	463500	463500	4
409	20230718	120400	4947645000	463500	463500	464000	463500	22
410	20230718	120300	4937438500	464000	463500	464000	463500	12
411	20230718	120200	4931875500	463500	464000	464000	463500	28
412	20230718	120100	4918887000	463500	463500	463500	463500	4
413	20230718	120000	4917033000	463500	463500	463500	463500	11
414	20230718	115900	4911934500	464000	463500	464000	463500	12
415	20230718	115800	4906372000	464000	463000	464000	463000	26
416	20230718	115700	4894328000	463000	464500	464500	463000	77
417	20230718	115600	4858606500	464000	464000	464500	464000	22
418	20230718	115500	4848389000	464000	464000	464000	464000	10
419	20230718	115400	4843749000	464000	463500	464000	463500	147
420	20230718	115300	4775549500	463000	463500	463500	463000	47
421	20230718	115200	4753768000	463500	463500	463500	463000	22
422	20230718	115100	4743571500	463500	463500	463500	463000	3
423	20230718	115000	4742181500	463500	463500	464000	463000	69
424	20230718	114900	4710190500	464000	464000	464000	463500	18
425	20230718	114800	4701846500	463500	463500	464000	463500	9
426	20230718	114700	4697674500	463500	463000	463500	463000	16
427	20230718	114600	4690262500	463500	463000	463500	463000	14
428	20230718	114500	4683775000	463000	463500	463500	463000	25
429	20230718	114400	4672189000	463000	463500	463500	463000	11
430	20230718	114300	4667095500	463000	463500	463500	463000	9
431	20230718	114200	4662927500	463500	463500	463500	463500	25
432	20230718	114100	4651340000	463000	463500	463500	463000	18
433	20230718	114000	4642999500	463500	463000	463500	463000	4
434	20230718	113900	4641147000	463000	463500	463500	463000	63
435	20230718	113800	4611949500	463000	463500	463500	463000	122
436	20230718	113700	4555463000	463500	463000	463500	463000	8
437	20230718	113600	4551756000	463500	463000	463500	463000	30
438	20230718	113500	4537854500	463500	463000	463500	463000	10
439	20230718	113400	4533221500	463500	463000	463500	463000	6
440	20230718	113300	4530441000	463500	463500	464000	463500	187
441	20230718	113200	4443756500	463500	463500	464000	463500	15
442	20230718	113100	4436801000	463500	463500	463500	463500	7
443	20230718	113000	4433556500	464000	463000	464000	463000	31
444	20230718	112900	4419180500	463500	463500	463500	463500	6
445	20230718	112800	4416399500	463500	463500	463500	463000	37
446	20230718	112700	4399254500	463500	463000	463500	463000	2
447	20230718	112600	4398328000	463000	463500	463500	463000	8
448	20230718	112500	4394622000	463500	462500	463500	462500	9
449	20230718	112400	4390455000	462500	463000	463000	462500	51
450	20230718	112300	4366866500	463000	462500	464000	462500	84
451	20230718	112200	4327953000	463000	462500	463000	462500	23
452	20230718	112100	4317305000	462500	463000	463000	462500	8
453	20230718	112000	4313602000	462500	463000	463000	462500	6
454	20230718	111900	4310826000	463000	462500	463000	462500	143
455	20230718	111800	4244678500	462500	463000	463000	462500	15
456	20230718	111700	4237740500	462500	462500	463000	462500	19
457	20230718	111600	4228952500	463000	463000	463000	463000	90
458	20230718	111500	4187282500	463500	463000	463500	463000	14
459	20230718	111400	4180795500	463500	463500	463500	463500	26
460	20230718	111300	4168744500	463000	462500	463000	462500	31
461	20230718	111200	4154392500	463000	462500	463000	462500	13
462	20230718	111100	4148376000	462500	463000	463000	462500	23
463	20230718	111000	4137727500	462500	463000	463000	462500	20
464	20230718	110900	4128474000	462500	462500	462500	462500	16
465	20230718	110800	4121074000	462500	462000	463000	462000	77
466	20230718	110700	4085468500	461500	462000	462000	461500	8
467	20230718	110600	4081774000	462000	461500	463000	461500	180
468	20230718	110500	3998568500	461500	462000	462000	461500	31
469	20230718	110400	3984249500	462000	462000	462000	462000	7
470	20230718	110300	3981015500	462000	462000	462000	462000	2
471	20230718	110200	3980091500	462000	461500	462000	461500	39
472	20230718	110100	3962083000	461500	462000	462000	461500	69
473	20230718	110000	3930214500	462000	462000	462000	461500	25
474	20230718	105900	3918665500	462000	462000	462000	462000	27
475	20230718	105800	3906191500	462000	461500	462000	461500	6
476	20230718	105700	3903422000	461500	462000	462000	461500	54
477	20230718	105600	3878481000	462000	461500	462000	461500	9
478	20230718	105500	3874323500	461500	462000	462000	461500	27
479	20230718	105400	3861861000	461500	461500	462000	461500	46
480	20230718	105300	3840617500	461500	461500	461500	461500	16
481	20230718	105200	3833233500	461500	461500	462000	461500	27
482	20230718	105100	3820772500	462000	462000	462500	462000	107
483	20230718	105000	3771327500	462000	462000	462000	462000	39
484	20230718	104900	3753309500	462000	462000	462000	462000	3
485	20230718	104800	3751923500	462000	462000	462500	462000	57
486	20230718	104700	3725579500	462000	462000	462000	462000	84
487	20230718	104600	3686771500	462000	462500	462500	462000	102
488	20230718	104500	3639622000	462000	462000	462500	462000	60
489	20230718	104400	3611890500	462500	463000	463000	462500	477
490	20230718	104300	3391123000	463500	463000	463500	463000	20
491	20230718	104200	3381862500	463500	463000	463500	463000	26
492	20230718	104100	3369814500	463500	464500	464500	463500	621
493	20230718	104000	3081767500	464000	465000	465000	464000	327
494	20230718	103900	2929902500	465000	465000	465000	465000	5
495	20230718	103800	2927577500	464500	464500	465000	464500	31
496	20230718	103700	2913175500	464500	465000	465000	464500	29
497	20230718	103600	2899693000	464500	464500	465000	464500	8
498	20230718	103500	2895976500	465000	465000	465500	465000	60
499	20230718	103400	2868071000	465000	465000	465000	465000	42
500	20230718	103300	2848541000	464500	465000	465000	464500	2
501	20230718	103200	2847611500	465000	464500	465000	464500	9
502	20230718	103100	2843427500	465000	464500	465000	464500	82
503	20230718	103000	2805300500	465000	465000	465000	464500	141
504	20230718	102900	2739737500	465500	465500	465500	465000	7
505	20230718	102800	2736480000	465000	465500	465500	465000	20
506	20230718	102700	2727170500	465500	465000	465500	465000	39
507	20230718	102600	2709035000	465000	465500	465500	465000	22
508	20230718	102500	2698795000	465500	465000	465500	465000	11
509	20230718	102400	2693679000	464500	465000	465000	464500	45
510	20230718	102300	2672754500	465000	465000	465500	465000	42
511	20230718	102200	2653214500	465000	464500	465000	464500	28
512	20230718	102100	2640199000	464500	464000	465000	464000	76
513	20230718	102000	2604890000	464000	464000	464500	464000	40
514	20230718	101900	2586316500	464000	464500	464500	464000	151
515	20230718	101800	2516180000	464500	464500	464500	464500	15
516	20230718	101700	2509212500	464500	465000	465000	464500	23
517	20230718	101600	2498528000	465000	464500	465000	464500	8
518	20230718	101500	2494811000	465000	465000	465000	465000	153
519	20230718	101400	2423666000	465000	465000	465500	465000	12
520	20230718	101300	2418084000	465000	465500	465500	465000	15
521	20230718	101200	2411106500	465000	465500	465500	465000	13
522	20230718	101100	2405058500	465500	465500	465500	465500	0
523	20230718	101000	2405058500	465500	465000	465500	465000	81
524	20230718	100900	2367393000	464500	464500	465000	464500	19
525	20230718	100800	2358564500	464500	464500	464500	464500	5
526	20230718	100700	2356242000	464500	464500	464500	464500	2
527	20230718	100600	2355313000	465000	465000	465000	465000	6
528	20230718	100500	2352523000	464500	464500	464500	464500	56
529	20230718	100400	2326511000	464000	464500	464500	464000	12
530	20230718	100300	2320939500	464500	464500	464500	464000	32
531	20230718	100200	2306086500	464500	465000	465000	464500	44
532	20230718	100100	2285645500	465000	465000	465000	464500	53
533	20230718	100000	2261026000	465000	465000	465000	464500	15
534	20230718	095900	2254054500	464500	464500	465000	464500	20
535	20230718	095800	2244764000	464500	464000	464500	464000	87
536	20230718	095700	2204354000	464000	464000	464000	464000	19
537	20230718	095600	2195538000	464500	464500	464500	464500	28
538	20230718	095500	2182532000	464000	464500	464500	464000	2
539	20230718	095400	2181603500	464500	464000	464500	464000	16
540	20230718	095300	2174174500	464000	464500	464500	464000	87
541	20230718	095200	2133787500	464500	464500	464500	464500	89
542	20230718	095100	2092447000	464500	464500	464500	464500	93
543	20230718	095000	2049248500	465000	464500	465000	464500	36
544	20230718	094900	2032521000	465000	464500	465000	464500	6
545	20230718	094800	2029733500	465000	465000	465000	465000	35
546	20230718	094700	2013458500	465000	465500	465500	465000	212
547	20230718	094600	1914871500	465500	465500	465500	465500	298
548	20230718	094500	1776152500	465500	466500	466500	465500	262
549	20230718	094400	1654096500	466500	466500	466500	466000	75
550	20230718	094300	1619110000	466000	466000	466000	466000	6
551	20230718	094200	1616314000	466000	466000	466000	466000	17
552	20230718	094100	1608392000	466000	466500	466500	466000	41
553	20230718	094000	1589267500	466500	466000	466500	466000	7
554	20230718	093900	1586004500	466000	466000	466000	466000	103
555	20230718	093800	1538006500	465500	465500	465500	465500	22
556	20230718	093700	1527765500	465500	465500	465500	465500	12
557	20230718	093600	1522179500	466000	465500	466000	465500	13
558	20230718	093500	1516124000	465500	466000	466000	465500	69
559	20230718	093400	1483970500	466000	467000	467000	466000	169
560	20230718	093300	1405114500	467000	467000	467000	467000	8
561	20230718	093200	1401378500	467000	467000	467000	467000	45
562	20230718	093100	1380363500	466500	467500	467500	466500	58
563	20230718	093000	1353259500	468000	467500	468000	467500	80
564	20230718	092900	1315820000	467500	467000	467500	467000	88
565	20230718	092800	1274719500	466500	466500	467000	466500	105
566	20230718	092700	1225736500	467000	467000	467000	466500	118
567	20230718	092600	1170643000	467000	467500	467500	467000	22
568	20230718	092500	1160360000	467500	469000	469000	467500	225
569	20230718	092400	1055025500	469000	469000	469000	469000	15
570	20230718	092300	1047990500	468500	469000	469000	468500	11
571	20230718	092200	1042835500	469000	469000	469000	468500	235
572	20230718	092100	932679000	469000	469000	469000	469000	76
573	20230718	092000	897035000	469500	469500	469500	469500	40
574	20230718	091900	878255000	469500	469500	469500	469500	119
575	20230718	091800	822384500	469500	469500	470000	469500	105
576	20230718	091700	773074000	469500	469500	470000	469500	88
577	20230718	091600	731751000	469000	469500	469500	469000	50
578	20230718	091500	708279500	469000	467500	469000	467000	237
579	20230718	091400	597221500	467500	468500	468500	467500	255
580	20230718	091300	477885500	468500	468500	468500	468500	23
581	20230718	091200	467110000	469000	468000	469000	467500	105
582	20230718	091100	417957500	468000	468000	468000	467500	50
583	20230718	091000	394573500	468500	468500	468500	468000	40
584	20230718	090900	375849500	468500	468500	469000	468000	149
585	20230718	090800	306046500	468500	468500	469000	468500	24
586	20230718	090700	294796500	468000	467500	469000	467500	76
587	20230718	090600	259244500	469000	468000	469000	468000	57
588	20230718	090500	232543500	469000	468500	469000	468500	74
589	20230718	090400	197852000	468000	467500	468000	467000	70
590	20230718	090300	165112500	467000	467000	467500	467000	50
591	20230718	090200	141756500	467500	466000	467500	465500	135
592	20230718	090100	78773500	466000	465500	466000	465500	73
593	20230718	090000	44779000	466000	466500	466500	466000	96