KissMeData/236200/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	202500	364780000	22650	22650	22650	22650	956
3	20230717	202400	364780000	22650	22650	22650	22650	0
4	20230717	202300	364780000	22650	22650	22650	22650	0
5	20230717	202200	364780000	22650	22650	22650	22650	0
6	20230717	202100	364780000	22650	22650	22650	22650	0
7	20230717	202000	364780000	22650	22650	22650	22650	0
8	20230717	201900	364780000	22650	22650	22650	22650	0
9	20230717	201800	364780000	22650	22650	22650	22650	0
10	20230717	201700	364780000	22650	22650	22650	22650	0
11	20230717	201600	364780000	22650	22650	22650	22650	0
12	20230717	201500	364780000	22650	22650	22650	22650	0
13	20230717	201400	364780000	22650	22650	22650	22650	0
14	20230717	201300	364780000	22650	22650	22650	22650	0
15	20230717	201200	364780000	22650	22650	22650	22650	0
16	20230717	201100	364780000	22650	22650	22650	22650	0
17	20230717	201000	364780000	22650	22650	22650	22650	0
18	20230717	200900	364780000	22650	22650	22650	22650	0
19	20230717	200800	364780000	22650	22650	22650	22650	0
20	20230717	200700	364780000	22650	22650	22650	22650	0
21	20230717	200600	364780000	22650	22650	22650	22650	0
22	20230717	200500	364780000	22650	22650	22650	22650	0
23	20230717	200400	364780000	22650	22650	22650	22650	0
24	20230717	200300	364780000	22650	22650	22650	22650	0
25	20230717	200200	364780000	22650	22650	22650	22650	0
26	20230717	200100	364780000	22650	22650	22650	22650	0
27	20230717	200000	364780000	22650	22650	22650	22650	0
28	20230717	195900	364780000	22650	22650	22650	22650	0
29	20230717	195800	364780000	22650	22650	22650	22650	0
30	20230717	195700	364780000	22650	22650	22650	22650	0
31	20230717	195600	364780000	22650	22650	22650	22650	0
32	20230717	195500	364780000	22650	22650	22650	22650	956
33	20230717	195400	364780000	22650	22650	22650	22650	0
34	20230717	195300	364780000	22650	22650	22650	22650	0
35	20230717	195200	364780000	22650	22650	22650	22650	0
36	20230717	195100	364780000	22650	22650	22650	22650	0
37	20230717	195000	364780000	22650	22650	22650	22650	0
38	20230717	194900	364780000	22650	22650	22650	22650	0
39	20230717	194800	364780000	22650	22650	22650	22650	0
40	20230717	194700	364780000	22650	22650	22650	22650	0
41	20230717	194600	364780000	22650	22650	22650	22650	0
42	20230717	194500	364780000	22650	22650	22650	22650	0
43	20230717	194400	364780000	22650	22650	22650	22650	0
44	20230717	194300	364780000	22650	22650	22650	22650	0
45	20230717	194200	364780000	22650	22650	22650	22650	0
46	20230717	194100	364780000	22650	22650	22650	22650	0
47	20230717	194000	364780000	22650	22650	22650	22650	0
48	20230717	193900	364780000	22650	22650	22650	22650	0
49	20230717	193800	364780000	22650	22650	22650	22650	0
50	20230717	193700	364780000	22650	22650	22650	22650	0
51	20230717	193600	364780000	22650	22650	22650	22650	0
52	20230717	193500	364780000	22650	22650	22650	22650	0
53	20230717	193400	364780000	22650	22650	22650	22650	0
54	20230717	193300	364780000	22650	22650	22650	22650	0
55	20230717	193200	364780000	22650	22650	22650	22650	0
56	20230717	193100	364780000	22650	22650	22650	22650	0
57	20230717	193000	364780000	22650	22650	22650	22650	0
58	20230717	192900	364780000	22650	22650	22650	22650	0
59	20230717	192800	364780000	22650	22650	22650	22650	0
60	20230717	192700	364780000	22650	22650	22650	22650	0
61	20230717	192600	364780000	22650	22650	22650	22650	0
62	20230717	192500	364780000	22650	22650	22650	22650	956
63	20230717	192400	364780000	22650	22650	22650	22650	0
64	20230717	192300	364780000	22650	22650	22650	22650	0
65	20230717	192200	364780000	22650	22650	22650	22650	0
66	20230717	192100	364780000	22650	22650	22650	22650	0
67	20230717	192000	364780000	22650	22650	22650	22650	0
68	20230717	191900	364780000	22650	22650	22650	22650	0
69	20230717	191800	364780000	22650	22650	22650	22650	0
70	20230717	191700	364780000	22650	22650	22650	22650	0
71	20230717	191600	364780000	22650	22650	22650	22650	0
72	20230717	191500	364780000	22650	22650	22650	22650	0
73	20230717	191400	364780000	22650	22650	22650	22650	0
74	20230717	191300	364780000	22650	22650	22650	22650	0
75	20230717	191200	364780000	22650	22650	22650	22650	0
76	20230717	191100	364780000	22650	22650	22650	22650	0
77	20230717	191000	364780000	22650	22650	22650	22650	0
78	20230717	190900	364780000	22650	22650	22650	22650	0
79	20230717	190800	364780000	22650	22650	22650	22650	0
80	20230717	190700	364780000	22650	22650	22650	22650	0
81	20230717	190600	364780000	22650	22650	22650	22650	0
82	20230717	190500	364780000	22650	22650	22650	22650	0
83	20230717	190400	364780000	22650	22650	22650	22650	0
84	20230717	190300	364780000	22650	22650	22650	22650	0
85	20230717	190200	364780000	22650	22650	22650	22650	0
86	20230717	190100	364780000	22650	22650	22650	22650	0
87	20230717	190000	364780000	22650	22650	22650	22650	0
88	20230717	185900	364780000	22650	22650	22650	22650	0
89	20230717	185800	364780000	22650	22650	22650	22650	0
90	20230717	185700	364780000	22650	22650	22650	22650	0
91	20230717	185600	364780000	22650	22650	22650	22650	0
92	20230717	185500	364780000	22650	22650	22650	22650	956
93	20230717	185400	364780000	22650	22650	22650	22650	0
94	20230717	185300	364780000	22650	22650	22650	22650	0
95	20230717	185200	364780000	22650	22650	22650	22650	0
96	20230717	185100	364780000	22650	22650	22650	22650	0
97	20230717	185000	364780000	22650	22650	22650	22650	0
98	20230717	184900	364780000	22650	22650	22650	22650	0
99	20230717	184800	364780000	22650	22650	22650	22650	0
100	20230717	184700	364780000	22650	22650	22650	22650	0
101	20230717	184600	364780000	22650	22650	22650	22650	0
102	20230717	184500	364780000	22650	22650	22650	22650	0
103	20230717	184400	364780000	22650	22650	22650	22650	0
104	20230717	184300	364780000	22650	22650	22650	22650	0
105	20230717	184200	364780000	22650	22650	22650	22650	0
106	20230717	184100	364780000	22650	22650	22650	22650	0
107	20230717	184000	364780000	22650	22650	22650	22650	0
108	20230717	183900	364780000	22650	22650	22650	22650	0
109	20230717	183800	364780000	22650	22650	22650	22650	0
110	20230717	183700	364780000	22650	22650	22650	22650	0
111	20230717	183600	364780000	22650	22650	22650	22650	0
112	20230717	183500	364780000	22650	22650	22650	22650	0
113	20230717	183400	364780000	22650	22650	22650	22650	0
114	20230717	183300	364780000	22650	22650	22650	22650	0
115	20230717	183200	364780000	22650	22650	22650	22650	0
116	20230717	183100	364780000	22650	22650	22650	22650	0
117	20230717	183000	364780000	22650	22650	22650	22650	0
118	20230717	182900	364780000	22650	22650	22650	22650	0
119	20230717	182800	364780000	22650	22650	22650	22650	0
120	20230717	182700	364780000	22650	22650	22650	22650	0
121	20230717	182600	364780000	22650	22650	22650	22650	0
122	20230717	182500	364780000	22650	22650	22650	22650	956
123	20230717	182400	364780000	22650	22650	22650	22650	0
124	20230717	182300	364780000	22650	22650	22650	22650	0
125	20230717	182200	364780000	22650	22650	22650	22650	0
126	20230717	182100	364780000	22650	22650	22650	22650	0
127	20230717	182000	364780000	22650	22650	22650	22650	0
128	20230717	181900	364780000	22650	22650	22650	22650	0
129	20230717	181800	364780000	22650	22650	22650	22650	0
130	20230717	181700	364780000	22650	22650	22650	22650	0
131	20230717	181600	364780000	22650	22650	22650	22650	0
132	20230717	181500	364780000	22650	22650	22650	22650	0
133	20230717	181400	364780000	22650	22650	22650	22650	0
134	20230717	181300	364780000	22650	22650	22650	22650	0
135	20230717	181200	364780000	22650	22650	22650	22650	0
136	20230717	181100	364780000	22650	22650	22650	22650	0
137	20230717	181000	364780000	22650	22650	22650	22650	0
138	20230717	180900	364780000	22650	22650	22650	22650	0
139	20230717	180800	364780000	22650	22650	22650	22650	0
140	20230717	180700	364780000	22650	22650	22650	22650	0
141	20230717	180600	364780000	22650	22650	22650	22650	0
142	20230717	180500	364780000	22650	22650	22650	22650	0
143	20230717	180400	364780000	22650	22650	22650	22650	0
144	20230717	180300	364780000	22650	22650	22650	22650	0
145	20230717	180200	364780000	22650	22650	22650	22650	0
146	20230717	180100	364780000	22650	22650	22650	22650	0
147	20230717	180000	364780000	22650	22650	22650	22650	0
148	20230717	175900	364780000	22650	22650	22650	22650	0
149	20230717	175800	364780000	22650	22650	22650	22650	0
150	20230717	175700	364780000	22650	22650	22650	22650	0
151	20230717	175600	364780000	22650	22650	22650	22650	0
152	20230717	175500	364780000	22650	22650	22650	22650	956
153	20230717	175400	364780000	22650	22650	22650	22650	0
154	20230717	175300	364780000	22650	22650	22650	22650	0
155	20230717	175200	364780000	22650	22650	22650	22650	0
156	20230717	175100	364780000	22650	22650	22650	22650	0
157	20230717	175000	364780000	22650	22650	22650	22650	0
158	20230717	174900	364780000	22650	22650	22650	22650	0
159	20230717	174800	364780000	22650	22650	22650	22650	0
160	20230717	174700	364780000	22650	22650	22650	22650	0
161	20230717	174600	364780000	22650	22650	22650	22650	0
162	20230717	174500	364780000	22650	22650	22650	22650	0
163	20230717	174400	364780000	22650	22650	22650	22650	0
164	20230717	174300	364780000	22650	22650	22650	22650	0
165	20230717	174200	364780000	22650	22650	22650	22650	0
166	20230717	174100	364780000	22650	22650	22650	22650	0
167	20230717	174000	364780000	22650	22650	22650	22650	0
168	20230717	173900	364780000	22650	22650	22650	22650	0
169	20230717	173800	364780000	22650	22650	22650	22650	0
170	20230717	173700	364780000	22650	22650	22650	22650	0
171	20230717	173600	364780000	22650	22650	22650	22650	0
172	20230717	173500	364780000	22650	22650	22650	22650	0
173	20230717	173400	364780000	22650	22650	22650	22650	0
174	20230717	173300	364780000	22650	22650	22650	22650	0
175	20230717	173200	364780000	22650	22650	22650	22650	0
176	20230717	173100	364780000	22650	22650	22650	22650	0
177	20230717	173000	364780000	22650	22650	22650	22650	0
178	20230717	172900	364780000	22650	22650	22650	22650	0
179	20230717	172800	364780000	22650	22650	22650	22650	0
180	20230717	172700	364780000	22650	22650	22650	22650	0
181	20230717	172600	364780000	22650	22650	22650	22650	0
182	20230717	172500	364780000	22650	22650	22650	22650	956
183	20230717	172400	364780000	22650	22650	22650	22650	0
184	20230717	172300	364780000	22650	22650	22650	22650	0
185	20230717	172200	364780000	22650	22650	22650	22650	0
186	20230717	172100	364780000	22650	22650	22650	22650	0
187	20230717	172000	364780000	22650	22650	22650	22650	0
188	20230717	171900	364780000	22650	22650	22650	22650	0
189	20230717	171800	364780000	22650	22650	22650	22650	0
190	20230717	171700	364780000	22650	22650	22650	22650	0
191	20230717	171600	364780000	22650	22650	22650	22650	0
192	20230717	171500	364780000	22650	22650	22650	22650	0
193	20230717	171400	364780000	22650	22650	22650	22650	0
194	20230717	171300	364780000	22650	22650	22650	22650	0
195	20230717	171200	364780000	22650	22650	22650	22650	0
196	20230717	171100	364780000	22650	22650	22650	22650	0
197	20230717	171000	364780000	22650	22650	22650	22650	0
198	20230717	170900	364780000	22650	22650	22650	22650	0
199	20230717	170800	364780000	22650	22650	22650	22650	0
200	20230717	170700	364780000	22650	22650	22650	22650	0
201	20230717	170600	364780000	22650	22650	22650	22650	0
202	20230717	170500	364780000	22650	22650	22650	22650	0
203	20230717	170400	364780000	22650	22650	22650	22650	0
204	20230717	170300	364780000	22650	22650	22650	22650	0
205	20230717	170200	364780000	22650	22650	22650	22650	0
206	20230717	170100	364780000	22650	22650	22650	22650	0
207	20230717	170000	364780000	22650	22650	22650	22650	0
208	20230717	165900	364780000	22650	22650	22650	22650	0
209	20230717	165800	364780000	22650	22650	22650	22650	0
210	20230717	165700	364780000	22650	22650	22650	22650	0
211	20230717	165600	364780000	22650	22650	22650	22650	0
212	20230717	165500	364780000	22650	22650	22650	22650	956
213	20230717	165400	364780000	22650	22650	22650	22650	0
214	20230717	165300	364780000	22650	22650	22650	22650	0
215	20230717	165200	364780000	22650	22650	22650	22650	0
216	20230717	165100	364780000	22650	22650	22650	22650	0
217	20230717	165000	364780000	22650	22650	22650	22650	0
218	20230717	164900	364780000	22650	22650	22650	22650	0
219	20230717	164800	364780000	22650	22650	22650	22650	0
220	20230717	164700	364780000	22650	22650	22650	22650	0
221	20230717	164600	364780000	22650	22650	22650	22650	0
222	20230717	164500	364780000	22650	22650	22650	22650	0
223	20230717	164400	364780000	22650	22650	22650	22650	0
224	20230717	164300	364780000	22650	22650	22650	22650	0
225	20230717	164200	364780000	22650	22650	22650	22650	0
226	20230717	164100	364780000	22650	22650	22650	22650	0
227	20230717	164000	364780000	22650	22650	22650	22650	0
228	20230717	163900	364780000	22650	22650	22650	22650	0
229	20230717	163800	364780000	22650	22650	22650	22650	0
230	20230717	163700	364780000	22650	22650	22650	22650	0
231	20230717	163600	364780000	22650	22650	22650	22650	0
232	20230717	163500	364780000	22650	22650	22650	22650	0
233	20230717	163400	364780000	22650	22650	22650	22650	0
234	20230717	163300	364780000	22650	22650	22650	22650	0
235	20230717	163200	364780000	22650	22650	22650	22650	0
236	20230717	163100	364780000	22650	22650	22650	22650	0
237	20230717	163000	364780000	22650	22650	22650	22650	0
238	20230717	162900	364780000	22650	22650	22650	22650	0
239	20230717	162800	364780000	22650	22650	22650	22650	0
240	20230717	162700	364780000	22650	22650	22650	22650	0
241	20230717	162600	364780000	22650	22650	22650	22650	0
242	20230717	162500	364780000	22650	22650	22650	22650	956
243	20230717	162400	364780000	22650	22650	22650	22650	0
244	20230717	162300	364780000	22650	22650	22650	22650	0
245	20230717	162200	364780000	22650	22650	22650	22650	0
246	20230717	162100	364780000	22650	22650	22650	22650	0
247	20230717	162000	364780000	22650	22650	22650	22650	0
248	20230717	161900	364780000	22650	22650	22650	22650	0
249	20230717	161800	364780000	22650	22650	22650	22650	0
250	20230717	161700	364780000	22650	22650	22650	22650	0
251	20230717	161600	364780000	22650	22650	22650	22650	0
252	20230717	161500	364780000	22650	22650	22650	22650	0
253	20230717	161400	364780000	22650	22650	22650	22650	0
254	20230717	161300	364780000	22650	22650	22650	22650	0
255	20230717	161200	364780000	22650	22650	22650	22650	0
256	20230717	161100	364780000	22650	22650	22650	22650	0
257	20230717	161000	364780000	22650	22650	22650	22650	0
258	20230717	160900	364780000	22650	22650	22650	22650	0
259	20230717	160800	364780000	22650	22650	22650	22650	0
260	20230717	160700	364780000	22650	22650	22650	22650	0
261	20230717	160600	364780000	22650	22650	22650	22650	0
262	20230717	160500	364780000	22650	22650	22650	22650	0
263	20230717	160400	364780000	22650	22650	22650	22650	0
264	20230717	160300	364780000	22650	22650	22650	22650	0
265	20230717	160200	364780000	22650	22650	22650	22650	0
266	20230717	160100	364780000	22650	22650	22650	22650	0
267	20230717	160000	364780000	22650	22650	22650	22650	0
268	20230717	155900	364780000	22650	22650	22650	22650	0
269	20230717	155800	364780000	22650	22650	22650	22650	0
270	20230717	155700	364780000	22650	22650	22650	22650	0
271	20230717	155600	364780000	22650	22650	22650	22650	0
272	20230717	155500	364780000	22650	22650	22650	22650	956
273	20230717	155400	364780000	22650	22650	22650	22650	0
274	20230717	155300	364780000	22650	22650	22650	22650	0
275	20230717	155200	364780000	22650	22650	22650	22650	0
276	20230717	155100	364780000	22650	22650	22650	22650	0
277	20230717	155000	364780000	22650	22650	22650	22650	0
278	20230717	154900	364780000	22650	22650	22650	22650	0
279	20230717	154800	364780000	22650	22650	22650	22650	0
280	20230717	154700	364780000	22650	22650	22650	22650	0
281	20230717	154600	364780000	22650	22650	22650	22650	0
282	20230717	154500	364780000	22650	22650	22650	22650	0
283	20230717	154400	364780000	22650	22650	22650	22650	0
284	20230717	154300	364780000	22650	22650	22650	22650	0
285	20230717	154200	364780000	22650	22650	22650	22650	0
286	20230717	154100	364780000	22650	22650	22650	22650	0
287	20230717	154000	364780000	22650	22650	22650	22650	0
288	20230717	153900	364780000	22650	22650	22650	22650	0
289	20230717	153800	364780000	22650	22650	22650	22650	0
290	20230717	153700	364780000	22650	22650	22650	22650	0
291	20230717	153600	364780000	22650	22650	22650	22650	0
292	20230717	153500	364780000	22650	22650	22650	22650	0
293	20230717	153400	364780000	22650	22650	22650	22650	0
294	20230717	153300	364780000	22650	22650	22650	22650	0
295	20230717	153200	364780000	22650	22650	22650	22650	0
296	20230717	153100	364780000	22650	22650	22650	22650	0
297	20230717	153000	364780000	22650	22650	22650	22650	956
298	20230717	152900	343126600	22600	22600	22600	22600	0
299	20230717	152800	343126600	22600	22600	22600	22600	0
300	20230717	152700	343126600	22600	22600	22600	22600	0
301	20230717	152600	343126600	22600	22600	22600	22600	0
302	20230717	152500	343126600	22600	22600	22600	22600	0
303	20230717	152400	343126600	22600	22600	22600	22600	0
304	20230717	152300	343126600	22600	22600	22600	22600	0
305	20230717	152200	343126600	22600	22600	22600	22600	0
306	20230717	152100	343126600	22600	22600	22600	22600	0
307	20230717	152000	343126600	22600	22600	22600	22600	0
308	20230717	151900	343126600	22600	22550	22600	22550	11
309	20230717	151800	342878300	22600	22600	22600	22600	5
310	20230717	151700	342765300	22550	22550	22550	22550	5
311	20230717	151600	342652550	22550	22600	22600	22550	9
312	20230717	151500	342449350	22550	22550	22550	22550	4
313	20230717	151400	342359150	22600	22600	22600	22600	5
314	20230717	151300	342246150	22550	22550	22550	22550	36
315	20230717	151200	341434350	22550	22550	22550	22550	23
316	20230717	151100	340915700	22550	22550	22550	22550	50
317	20230717	151000	339788200	22600	22600	22600	22600	0
318	20230717	150900	339788200	22600	22600	22600	22600	5
319	20230717	150800	339675200	22550	22550	22550	22550	6
320	20230717	150700	339539900	22600	22550	22600	22550	19
321	20230717	150600	339111400	22550	22550	22550	22550	5
322	20230717	150500	338998650	22550	22550	22550	22550	247
323	20230717	150400	333428800	22550	22550	22550	22550	22
324	20230717	150300	332932700	22600	22600	22600	22600	0
325	20230717	150200	332932700	22600	22600	22600	22600	0
326	20230717	150100	332932700	22600	22600	22600	22600	0
327	20230717	150000	332932700	22600	22600	22600	22600	1
328	20230717	145900	332910100	22550	22550	22550	22550	8
329	20230717	145800	332729700	22600	22600	22600	22600	0
330	20230717	145700	332729700	22600	22600	22600	22600	45
331	20230717	145600	331712700	22550	22550	22550	22550	250
332	20230717	145500	326075200	22550	22600	22600	22550	3
333	20230717	145400	326007500	22550	22550	22550	22550	20
334	20230717	145300	325556500	22550	22550	22550	22550	1
335	20230717	145200	325533950	22600	22550	22600	22550	29
336	20230717	145100	324879950	22600	22600	22600	22600	1
337	20230717	145000	324857350	22550	22550	22550	22550	0
338	20230717	144900	324857350	22550	22550	22550	22550	22
339	20230717	144800	324361250	22600	22600	22600	22600	0
340	20230717	144700	324361250	22600	22600	22600	22600	1
341	20230717	144600	324338650	22550	22550	22550	22550	8
342	20230717	144500	324158250	22600	22600	22600	22600	0
343	20230717	144400	324158250	22600	22600	22600	22600	200
344	20230717	144300	319638250	22600	22600	22600	22600	4
345	20230717	144200	319547850	22600	22600	22600	22600	0
346	20230717	144100	319547850	22600	22600	22600	22600	0
347	20230717	144000	319547850	22600	22600	22600	22600	0
348	20230717	143900	319547850	22600	22600	22600	22600	0
349	20230717	143800	319547850	22600	22600	22600	22600	0
350	20230717	143700	319547850	22600	22550	22600	22550	15
351	20230717	143600	319209400	22550	22550	22550	22550	24
352	20230717	143500	318668200	22600	22600	22600	22600	1
353	20230717	143400	318645600	22550	22550	22550	22550	20
354	20230717	143300	318194600	22550	22550	22550	22550	0
355	20230717	143200	318194600	22550	22500	22550	22500	22
356	20230717	143100	317699500	22500	22500	22500	22500	1
357	20230717	143000	317677000	22450	22450	22450	22450	100
358	20230717	142900	315432000	22550	22550	22550	22550	2
359	20230717	142800	315386900	22500	22500	22500	22500	49
360	20230717	142700	314284400	22550	22550	22550	22550	1
361	20230717	142600	314261850	22500	22500	22500	22500	0
362	20230717	142500	314261850	22500	22500	22500	22500	0
363	20230717	142400	314261850	22500	22500	22500	22500	0
364	20230717	142300	314261850	22500	22500	22500	22500	67
365	20230717	142200	312754350	22500	22500	22500	22500	10
366	20230717	142100	312529350	22500	22500	22500	22500	0
367	20230717	142000	312529350	22500	22500	22500	22500	0
368	20230717	141900	312529350	22500	22500	22500	22500	0
369	20230717	141800	312529350	22500	22500	22500	22500	0
370	20230717	141700	312529350	22500	22500	22500	22500	2
371	20230717	141600	312484350	22500	22500	22500	22500	0
372	20230717	141500	312484350	22500	22500	22500	22500	25
373	20230717	141400	311921850	22500	22500	22500	22500	0
374	20230717	141300	311921850	22500	22500	22500	22500	0
375	20230717	141200	311921850	22500	22500	22500	22500	1
376	20230717	141100	311899350	22500	22450	22500	22450	57
377	20230717	141000	310616950	22450	22450	22450	22450	1
378	20230717	140900	310594500	22500	22500	22500	22500	25
379	20230717	140800	310032000	22500	22500	22500	22500	3
380	20230717	140700	309964500	22550	22500	22550	22500	9
381	20230717	140600	309761850	22500	22500	22500	22500	5
382	20230717	140500	309649350	22550	22500	22550	22500	6
383	20230717	140400	309514250	22550	22550	22550	22550	0
384	20230717	140300	309514250	22550	22500	22550	22500	9
385	20230717	140200	309311500	22500	22500	22500	22500	4
386	20230717	140100	309221500	22550	22500	22550	22500	105
387	20230717	140000	306858950	22500	22500	22500	22500	5
388	20230717	135900	306746450	22500	22500	22500	22500	6
389	20230717	135800	306611450	22500	22500	22500	22500	6
390	20230717	135700	306476450	22550	22550	22550	22550	0
391	20230717	135600	306476450	22550	22500	22550	22500	8
392	20230717	135500	306296200	22500	22500	22500	22500	9
393	20230717	135400	306093700	22550	22550	22550	22550	0
394	20230717	135300	306093700	22550	22550	22550	22550	0
395	20230717	135200	306093700	22550	22550	22550	22550	0
396	20230717	135100	306093700	22550	22550	22550	22550	0
397	20230717	135000	306093700	22550	22550	22550	22550	0
398	20230717	134900	306093700	22550	22550	22550	22550	0
399	20230717	134800	306093700	22550	22550	22550	22550	0
400	20230717	134700	306093700	22550	22550	22550	22550	0
401	20230717	134600	306093700	22550	22550	22550	22550	0
402	20230717	134500	306093700	22550	22550	22550	22550	0
403	20230717	134400	306093700	22550	22550	22550	22550	1
404	20230717	134300	306071150	22550	22550	22550	22550	1
405	20230717	134200	306048600	22550	22550	22550	22550	0
406	20230717	134100	306048600	22550	22550	22550	22550	0
407	20230717	134000	306048600	22550	22550	22550	22550	0
408	20230717	133900	306048600	22550	22550	22550	22550	0
409	20230717	133800	306048600	22550	22550	22550	22550	0
410	20230717	133700	306048600	22550	22550	22550	22550	0
411	20230717	133600	306048600	22550	22550	22550	22550	0
412	20230717	133500	306048600	22550	22550	22550	22550	0
413	20230717	133400	306048600	22550	22550	22550	22550	0
414	20230717	133300	306048600	22550	22550	22550	22550	0
415	20230717	133200	306048600	22550	22550	22550	22550	2
416	20230717	133100	306003500	22550	22550	22550	22550	0
417	20230717	133000	306003500	22550	22550	22550	22550	0
418	20230717	132900	306003500	22550	22550	22550	22550	0
419	20230717	132800	306003500	22550	22550	22550	22550	0
420	20230717	132700	306003500	22550	22550	22550	22550	0
421	20230717	132600	306003500	22550	22550	22550	22550	5
422	20230717	132500	305890750	22550	22550	22550	22550	1
423	20230717	132400	305868200	22550	22550	22550	22550	0
424	20230717	132300	305868200	22550	22500	22550	22500	55
425	20230717	132200	304630450	22550	22550	22550	22550	0
426	20230717	132100	304630450	22550	22550	22550	22550	11
427	20230717	132000	304382400	22500	22500	22500	22500	337
428	20230717	131900	296799900	22500	22500	22500	22500	0
429	20230717	131800	296799900	22500	22500	22500	22500	0
430	20230717	131700	296799900	22500	22500	22500	22500	0
431	20230717	131600	296799900	22500	22500	22500	22500	0
432	20230717	131500	296799900	22500	22500	22500	22500	10
433	20230717	131400	296574900	22500	22500	22500	22500	50
434	20230717	131300	295449900	22500	22450	22500	22450	4
435	20230717	131200	295359950	22500	22500	22500	22500	200
436	20230717	131100	290859950	22550	22550	22550	22550	1
437	20230717	131000	290837400	22500	22500	22500	22500	516
438	20230717	130900	279227400	22500	22500	22500	22500	0
439	20230717	130800	279227400	22500	22450	22500	22450	11
440	20230717	130700	278980300	22500	22500	22500	22500	1
441	20230717	130600	278957800	22500	22500	22500	22500	5
442	20230717	130500	278845300	22450	22450	22450	22450	8
443	20230717	130400	278665700	22500	22500	22500	22500	0
444	20230717	130300	278665700	22500	22450	22500	22450	68
445	20230717	130200	277138350	22500	22500	22500	22500	2
446	20230717	130100	277093350	22500	22500	22500	22450	18
447	20230717	130000	276688750	22450	22450	22450	22450	0
448	20230717	125900	276688750	22450	22450	22450	22450	15
449	20230717	125800	276352000	22500	22500	22500	22500	0
450	20230717	125700	276352000	22500	22500	22500	22500	5
451	20230717	125600	276239500	22450	22450	22450	22450	8
452	20230717	125500	276059900	22500	22500	22500	22500	5
453	20230717	125400	275947400	22450	22450	22450	22450	8
454	20230717	125300	275767800	22450	22450	22500	22450	49
455	20230717	125200	274667200	22500	22500	22500	22500	6
456	20230717	125100	274532200	22450	22450	22450	22450	8
457	20230717	125000	274352600	22500	22450	22500	22450	23
458	20230717	124900	273835450	22500	22450	22500	22450	64
459	20230717	124800	272395800	22500	22500	22500	22500	5
460	20230717	124700	272283300	22450	22450	22450	22450	7
461	20230717	124600	272126150	22450	22450	22450	22450	0
462	20230717	124500	272126150	22450	22450	22450	22450	7
463	20230717	124400	271969000	22500	22500	22500	22500	1
464	20230717	124300	271946500	22450	22500	22500	22450	9
465	20230717	124200	271744350	22500	22500	22500	22500	0
466	20230717	124100	271744350	22500	22450	22500	22450	17
467	20230717	124000	271362450	22500	22500	22500	22500	0
468	20230717	123900	271362450	22500	22500	22500	22500	0
469	20230717	123800	271362450	22500	22500	22500	22500	0
470	20230717	123700	271362450	22500	22500	22500	22500	0
471	20230717	123600	271362450	22500	22500	22500	22500	1
472	20230717	123500	271339950	22450	22450	22450	22450	15
473	20230717	123400	271003200	22500	22500	22500	22500	0
474	20230717	123300	271003200	22500	22500	22500	22500	0
475	20230717	123200	271003200	22500	22500	22500	22500	1
476	20230717	123100	270980700	22500	22450	22500	22450	21
477	20230717	123000	270509000	22500	22500	22500	22500	0
478	20230717	122900	270509000	22500	22500	22500	22500	0
479	20230717	122800	270509000	22500	22450	22500	22450	21
480	20230717	122700	270037300	22500	22500	22500	22500	0
481	20230717	122600	270037300	22500	22500	22500	22500	6
482	20230717	122500	269902300	22500	22500	22500	22500	0
483	20230717	122400	269902300	22500	22500	22500	22500	0
484	20230717	122300	269902300	22500	22450	22500	22450	22
485	20230717	122200	269408150	22500	22500	22500	22500	8
486	20230717	122100	269228150	22500	22500	22500	22500	0
487	20230717	122000	269228150	22500	22500	22500	22500	1
488	20230717	121900	269205650	22500	22500	22500	22500	0
489	20230717	121800	269205650	22500	22500	22500	22500	10
490	20230717	121700	268980650	22500	22500	22500	22500	0
491	20230717	121600	268980650	22500	22500	22500	22500	0
492	20230717	121500	268980650	22500	22500	22500	22500	0
493	20230717	121400	268980650	22500	22500	22500	22450	29
494	20230717	121300	268329100	22450	22450	22450	22450	0
495	20230717	121200	268329100	22450	22450	22450	22450	57
496	20230717	121100	267049450	22500	22500	22500	22500	10
497	20230717	121000	266824450	22500	22500	22500	22500	5
498	20230717	120900	266711950	22450	22450	22450	22450	29
499	20230717	120800	266060900	22450	22450	22450	22450	1
500	20230717	120700	266038450	22450	22450	22450	22450	0
501	20230717	120600	266038450	22450	22450	22450	22450	0
502	20230717	120500	266038450	22450	22450	22450	22450	19
503	20230717	120400	265611900	22500	22500	22500	22500	0
504	20230717	120300	265611900	22500	22500	22500	22500	0
505	20230717	120200	265611900	22500	22500	22500	22500	0
506	20230717	120100	265611900	22500	22500	22500	22500	0
507	20230717	120000	265611900	22500	22450	22500	22450	189
508	20230717	115900	261368600	22450	22450	22450	22450	39
509	20230717	115800	260493050	22500	22500	22500	22500	0
510	20230717	115700	260493050	22500	22500	22500	22500	0
511	20230717	115600	260493050	22500	22500	22500	22500	0
512	20230717	115500	260493050	22500	22500	22500	22500	0
513	20230717	115400	260493050	22500	22500	22500	22500	0
514	20230717	115300	260493050	22500	22500	22500	22500	0
515	20230717	115200	260493050	22500	22500	22500	22500	0
516	20230717	115100	260493050	22500	22500	22500	22500	2
517	20230717	115000	260448050	22500	22500	22500	22500	11
518	20230717	114900	260200550	22450	22450	22450	22450	19
519	20230717	114800	259774000	22500	22500	22500	22500	1
520	20230717	114700	259751500	22500	22500	22500	22500	0
521	20230717	114600	259751500	22500	22500	22500	22500	0
522	20230717	114500	259751500	22500	22500	22500	22500	0
523	20230717	114400	259751500	22500	22500	22500	22500	2
524	20230717	114300	259706500	22500	22500	22500	22500	1
525	20230717	114200	259684000	22500	22500	22500	22500	5
526	20230717	114100	259571500	22500	22500	22500	22500	0
527	20230717	114000	259571500	22500	22500	22500	22500	1
528	20230717	113900	259549000	22500	22500	22500	22500	0
529	20230717	113800	259549000	22500	22500	22500	22500	2
530	20230717	113700	259504000	22450	22450	22450	22450	0
531	20230717	113600	259504000	22450	22450	22450	22450	0
532	20230717	113500	259504000	22450	22450	22450	22450	0
533	20230717	113400	259504000	22450	22450	22450	22450	0
534	20230717	113300	259504000	22450	22450	22450	22450	0
535	20230717	113200	259504000	22450	22450	22450	22450	0
536	20230717	113100	259504000	22450	22450	22450	22450	390
537	20230717	113000	250748500	22500	22500	22500	22500	402
538	20230717	112900	241703500	22550	22550	22550	22550	0
539	20230717	112800	241703500	22550	22550	22550	22550	0
540	20230717	112700	241703500	22550	22550	22550	22550	1
541	20230717	112600	241680950	22550	22550	22550	22550	0
542	20230717	112500	241680950	22550	22550	22550	22550	100
543	20230717	112400	239425950	22550	22550	22550	22550	0
544	20230717	112300	239425950	22550	22550	22550	22550	1
545	20230717	112200	239403400	22500	22500	22500	22500	0
546	20230717	112100	239403400	22500	22500	22500	22500	0
547	20230717	112000	239403400	22500	22500	22500	22500	0
548	20230717	111900	239403400	22500	22500	22500	22500	9
549	20230717	111800	239200900	22500	22500	22500	22500	0
550	20230717	111700	239200900	22500	22500	22500	22500	0
551	20230717	111600	239200900	22500	22500	22500	22500	19
552	20230717	111500	238773400	22500	22500	22500	22500	0
553	20230717	111400	238773400	22500	22500	22500	22500	0
554	20230717	111300	238773400	22500	22500	22500	22500	0
555	20230717	111200	238773400	22500	22500	22500	22500	0
556	20230717	111100	238773400	22500	22500	22500	22500	83
557	20230717	111000	236905900	22500	22500	22500	22500	0
558	20230717	110900	236905900	22500	22500	22500	22500	0
559	20230717	110800	236905900	22500	22500	22500	22500	406
560	20230717	110700	227770900	22500	22500	22500	22500	10
561	20230717	110600	227545900	22500	22500	22500	22500	50
562	20230717	110500	226420900	22550	22550	22550	22550	0
563	20230717	110400	226420900	22550	22550	22550	22550	2
564	20230717	110300	226375800	22550	22550	22550	22550	262
565	20230717	110200	220467700	22600	22600	22600	22600	5
566	20230717	110100	220354700	22600	22600	22600	22600	1
567	20230717	110000	220332100	22550	22550	22550	22550	0
568	20230717	105900	220332100	22550	22550	22550	22550	86
569	20230717	105800	218392800	22550	22550	22550	22550	0
570	20230717	105700	218392800	22550	22600	22600	22550	201
571	20230717	105600	213857950	22650	22650	22650	22650	583
572	20230717	105500	200653000	22700	22650	22700	22650	69
573	20230717	105400	199090100	22650	22650	22650	22650	0
574	20230717	105300	199090100	22650	22650	22650	22650	0
575	20230717	105200	199090100	22650	22650	22650	22650	0
576	20230717	105100	199090100	22650	22650	22650	22650	0
577	20230717	105000	199090100	22650	22650	22650	22650	0
578	20230717	104900	199090100	22650	22650	22650	22650	0
579	20230717	104800	199090100	22650	22650	22650	22650	0
580	20230717	104700	199090100	22650	22650	22650	22650	0
581	20230717	104600	199090100	22650	22650	22650	22650	1
582	20230717	104500	199067450	22650	22650	22650	22650	11
583	20230717	104400	198818300	22650	22650	22650	22650	41
584	20230717	104300	197889650	22600	22650	22650	22600	159
585	20230717	104200	194295050	22650	22650	22650	22650	93
586	20230717	104100	192188600	22650	22650	22650	22650	0
587	20230717	104000	192188600	22650	22650	22650	22650	0
588	20230717	103900	192188600	22650	22650	22650	22650	0
589	20230717	103800	192188600	22650	22650	22650	22650	0
590	20230717	103700	192188600	22650	22650	22650	22650	0
591	20230717	103600	192188600	22650	22650	22650	22650	1
592	20230717	103500	192165950	22650	22650	22650	22650	1
593	20230717	103400	192143300	22700	22700	22700	22700	0
594	20230717	103300	192143300	22700	22700	22700	22700	0
595	20230717	103200	192143300	22700	22700	22700	22700	0
596	20230717	103100	192143300	22700	22650	22700	22650	7
597	20230717	103000	191984650	22650	22650	22650	22650	0
598	20230717	102900	191984650	22650	22650	22650	22650	0
599	20230717	102800	191984650	22650	22650	22650	22650	2
600	20230717	102700	191939350	22650	22650	22650	22650	0
601	20230717	102600	191939350	22650	22700	22700	22650	9
602	20230717	102500	191735200	22700	22650	22700	22650	802
603	20230717	102400	173542550	22650	22650	22650	22650	0
604	20230717	102300	173542550	22650	22650	22650	22650	0
605	20230717	102200	173542550	22650	22650	22650	22650	0
606	20230717	102100	173542550	22650	22650	22650	22650	0
607	20230717	102000	173542550	22650	22650	22650	22650	0
608	20230717	101900	173542550	22650	22650	22650	22650	50
609	20230717	101800	172410050	22650	22650	22650	22650	0
610	20230717	101700	172410050	22650	22650	22650	22650	0
611	20230717	101600	172410050	22650	22650	22650	22650	20
612	20230717	101500	171957050	22650	22650	22650	22650	0
613	20230717	101400	171957050	22650	22600	22650	22600	296
614	20230717	101300	165266900	22550	22550	22550	22550	15
615	20230717	101200	164928650	22550	22550	22550	22550	1
616	20230717	101100	164906100	22550	22550	22600	22550	258
617	20230717	101000	159088150	22600	22600	22600	22600	1
618	20230717	100900	159065550	22600	22600	22600	22600	0
619	20230717	100800	159065550	22600	22600	22600	22600	105
620	20230717	100700	156692550	22600	22600	22600	22600	0
621	20230717	100600	156692550	22600	22600	22600	22600	2
622	20230717	100500	156647350	22550	22550	22550	22550	0
623	20230717	100400	156647350	22550	22550	22550	22550	0
624	20230717	100300	156647350	22550	22550	22550	22550	6
625	20230717	100200	156512050	22600	22600	22600	22600	1
626	20230717	100100	156489450	22600	22600	22600	22600	1
627	20230717	100000	156466850	22550	22600	22600	22550	32
628	20230717	095900	155745150	22550	22550	22550	22550	0
629	20230717	095800	155745150	22550	22550	22550	22550	259
630	20230717	095700	149904700	22550	22550	22550	22550	363
631	20230717	095600	141719050	22600	22600	22600	22550	14
632	20230717	095500	141403250	22600	22600	22600	22600	1
633	20230717	095400	141380650	22600	22550	22600	22550	16
634	20230717	095300	141019800	22550	22550	22550	22550	0
635	20230717	095200	141019800	22550	22600	22600	22550	23
636	20230717	095100	140501050	22550	22550	22550	22550	0
637	20230717	095000	140501050	22550	22600	22600	22550	17
638	20230717	094900	140117600	22550	22550	22550	22550	10
639	20230717	094800	139892100	22600	22600	22600	22600	0
640	20230717	094700	139892100	22600	22600	22600	22600	1
641	20230717	094600	139869500	22550	22550	22550	22550	0
642	20230717	094500	139869500	22550	22550	22550	22550	0
643	20230717	094400	139869500	22550	22550	22550	22550	8
644	20230717	094300	139689100	22550	22550	22550	22550	25
645	20230717	094200	139125350	22600	22600	22600	22600	0
646	20230717	094100	139125350	22600	22650	22650	22600	276
647	20230717	094000	132887700	22600	22600	22600	22600	0
648	20230717	093900	132887700	22600	22650	22650	22600	628
649	20230717	093800	118694850	22650	22650	22650	22650	2
650	20230717	093700	118649550	22600	22600	22600	22600	32
651	20230717	093600	117926350	22600	22650	22650	22600	77
652	20230717	093500	116185100	22700	22650	22700	22650	192
653	20230717	093400	111836250	22700	22650	22700	22650	36
654	20230717	093300	111020800	22700	22700	22700	22700	1
655	20230717	093200	110998100	22700	22700	22700	22700	1
656	20230717	093100	110975400	22700	22700	22700	22700	1
657	20230717	093000	110952700	22650	22650	22650	22650	0
658	20230717	092900	110952700	22650	22650	22650	22650	5
659	20230717	092800	110839450	22650	22700	22700	22650	27
660	20230717	092700	110226800	22700	22700	22700	22700	1461
661	20230717	092600	77062100	22700	22700	22700	22700	0
662	20230717	092500	77062100	22700	22700	22700	22700	281
663	20230717	092400	70683400	22600	22650	22700	22600	1309
664	20230717	092300	41020750	22600	22600	22600	22600	83
665	20230717	092200	39144950	22600	22600	22600	22600	0
666	20230717	092100	39144950	22600	22600	22600	22600	119
667	20230717	092000	36455550	22500	22600	22600	22500	250
668	20230717	091900	30809000	22550	22600	22600	22550	190
669	20230717	091800	26516250	22600	22600	22600	22500	191
670	20230717	091700	22203450	22550	22550	22550	22550	10
671	20230717	091600	21977950	22600	22600	22600	22600	1
672	20230717	091500	21955350	22600	22600	22600	22550	247
673	20230717	091400	16374300	22600	22600	22600	22600	1
674	20230717	091300	16351700	22600	22600	22600	22600	7
675	20230717	091200	16193500	22600	22500	22600	22500	16
676	20230717	091100	15832500	22450	22450	22450	22450	0
677	20230717	091000	15832500	22450	22450	22450	22450	19
678	20230717	090900	15405950	22450	22550	22550	22450	32
679	20230717	090800	14686700	22550	22600	22600	22550	22
680	20230717	090700	14189850	22600	22600	22600	22600	91
681	20230717	090600	12133250	22600	22600	22600	22500	31
682	20230717	090500	11433150	22600	22600	22600	22600	1
683	20230717	090400	11410550	22500	22650	22650	22500	66
684	20230717	090300	9923800	22650	22650	22650	22650	0
685	20230717	090200	9923800	22650	22500	22650	22500	124
686	20230717	090100	7133500	22550	22600	22600	22550	80
687	20230717	090000	5326500	22600	22600	22600	22550	236