KissMeData/128940/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	195700	6995666500	273000	273000	273000	273000	2707
3	20230720	195600	6995666500	273000	273000	273000	273000	0
4	20230720	195500	6995666500	273000	273000	273000	273000	0
5	20230720	195400	6995666500	273000	273000	273000	273000	0
6	20230720	195300	6995666500	273000	273000	273000	273000	0
7	20230720	195200	6995666500	273000	273000	273000	273000	0
8	20230720	195100	6995666500	273000	273000	273000	273000	0
9	20230720	195000	6995666500	273000	273000	273000	273000	0
10	20230720	194900	6995666500	273000	273000	273000	273000	0
11	20230720	194800	6995666500	273000	273000	273000	273000	0
12	20230720	194700	6995666500	273000	273000	273000	273000	0
13	20230720	194600	6995666500	273000	273000	273000	273000	0
14	20230720	194500	6995666500	273000	273000	273000	273000	0
15	20230720	194400	6995666500	273000	273000	273000	273000	0
16	20230720	194300	6995666500	273000	273000	273000	273000	0
17	20230720	194200	6995666500	273000	273000	273000	273000	0
18	20230720	194100	6995666500	273000	273000	273000	273000	0
19	20230720	194000	6995666500	273000	273000	273000	273000	0
20	20230720	193900	6995666500	273000	273000	273000	273000	0
21	20230720	193800	6995666500	273000	273000	273000	273000	0
22	20230720	193700	6995666500	273000	273000	273000	273000	0
23	20230720	193600	6995666500	273000	273000	273000	273000	0
24	20230720	193500	6995666500	273000	273000	273000	273000	0
25	20230720	193400	6995666500	273000	273000	273000	273000	0
26	20230720	193300	6995666500	273000	273000	273000	273000	0
27	20230720	193200	6995666500	273000	273000	273000	273000	0
28	20230720	193100	6995666500	273000	273000	273000	273000	0
29	20230720	193000	6995666500	273000	273000	273000	273000	0
30	20230720	192900	6995666500	273000	273000	273000	273000	0
31	20230720	192800	6995666500	273000	273000	273000	273000	0
32	20230720	192700	6995666500	273000	273000	273000	273000	2707
33	20230720	192600	6995666500	273000	273000	273000	273000	0
34	20230720	192500	6995666500	273000	273000	273000	273000	0
35	20230720	192400	6995666500	273000	273000	273000	273000	0
36	20230720	192300	6995666500	273000	273000	273000	273000	0
37	20230720	192200	6995666500	273000	273000	273000	273000	0
38	20230720	192100	6995666500	273000	273000	273000	273000	0
39	20230720	192000	6995666500	273000	273000	273000	273000	0
40	20230720	191900	6995666500	273000	273000	273000	273000	0
41	20230720	191800	6995666500	273000	273000	273000	273000	0
42	20230720	191700	6995666500	273000	273000	273000	273000	0
43	20230720	191600	6995666500	273000	273000	273000	273000	0
44	20230720	191500	6995666500	273000	273000	273000	273000	0
45	20230720	191400	6995666500	273000	273000	273000	273000	0
46	20230720	191300	6995666500	273000	273000	273000	273000	0
47	20230720	191200	6995666500	273000	273000	273000	273000	0
48	20230720	191100	6995666500	273000	273000	273000	273000	0
49	20230720	191000	6995666500	273000	273000	273000	273000	0
50	20230720	190900	6995666500	273000	273000	273000	273000	0
51	20230720	190800	6995666500	273000	273000	273000	273000	0
52	20230720	190700	6995666500	273000	273000	273000	273000	0
53	20230720	190600	6995666500	273000	273000	273000	273000	0
54	20230720	190500	6995666500	273000	273000	273000	273000	0
55	20230720	190400	6995666500	273000	273000	273000	273000	0
56	20230720	190300	6995666500	273000	273000	273000	273000	0
57	20230720	190200	6995666500	273000	273000	273000	273000	0
58	20230720	190100	6995666500	273000	273000	273000	273000	0
59	20230720	190000	6995666500	273000	273000	273000	273000	0
60	20230720	185900	6995666500	273000	273000	273000	273000	0
61	20230720	185800	6995666500	273000	273000	273000	273000	0
62	20230720	185700	6995666500	273000	273000	273000	273000	2707
63	20230720	185600	6995666500	273000	273000	273000	273000	0
64	20230720	185500	6995666500	273000	273000	273000	273000	0
65	20230720	185400	6995666500	273000	273000	273000	273000	0
66	20230720	185300	6995666500	273000	273000	273000	273000	0
67	20230720	185200	6995666500	273000	273000	273000	273000	0
68	20230720	185100	6995666500	273000	273000	273000	273000	0
69	20230720	185000	6995666500	273000	273000	273000	273000	0
70	20230720	184900	6995666500	273000	273000	273000	273000	0
71	20230720	184800	6995666500	273000	273000	273000	273000	0
72	20230720	184700	6995666500	273000	273000	273000	273000	0
73	20230720	184600	6995666500	273000	273000	273000	273000	0
74	20230720	184500	6995666500	273000	273000	273000	273000	0
75	20230720	184400	6995666500	273000	273000	273000	273000	0
76	20230720	184300	6995666500	273000	273000	273000	273000	0
77	20230720	184200	6995666500	273000	273000	273000	273000	0
78	20230720	184100	6995666500	273000	273000	273000	273000	0
79	20230720	184000	6995666500	273000	273000	273000	273000	0
80	20230720	183900	6995666500	273000	273000	273000	273000	0
81	20230720	183800	6995666500	273000	273000	273000	273000	0
82	20230720	183700	6995666500	273000	273000	273000	273000	0
83	20230720	183600	6995666500	273000	273000	273000	273000	0
84	20230720	183500	6995666500	273000	273000	273000	273000	0
85	20230720	183400	6995666500	273000	273000	273000	273000	0
86	20230720	183300	6995666500	273000	273000	273000	273000	0
87	20230720	183200	6995666500	273000	273000	273000	273000	0
88	20230720	183100	6995666500	273000	273000	273000	273000	0
89	20230720	183000	6995666500	273000	273000	273000	273000	0
90	20230720	182900	6995666500	273000	273000	273000	273000	0
91	20230720	182800	6995666500	273000	273000	273000	273000	0
92	20230720	182700	6995666500	273000	273000	273000	273000	2707
93	20230720	182600	6995666500	273000	273000	273000	273000	0
94	20230720	182500	6995666500	273000	273000	273000	273000	0
95	20230720	182400	6995666500	273000	273000	273000	273000	0
96	20230720	182300	6995666500	273000	273000	273000	273000	0
97	20230720	182200	6995666500	273000	273000	273000	273000	0
98	20230720	182100	6995666500	273000	273000	273000	273000	0
99	20230720	182000	6995666500	273000	273000	273000	273000	0
100	20230720	181900	6995666500	273000	273000	273000	273000	0
101	20230720	181800	6995666500	273000	273000	273000	273000	0
102	20230720	181700	6995666500	273000	273000	273000	273000	0
103	20230720	181600	6995666500	273000	273000	273000	273000	0
104	20230720	181500	6995666500	273000	273000	273000	273000	0
105	20230720	181400	6995666500	273000	273000	273000	273000	0
106	20230720	181300	6995666500	273000	273000	273000	273000	0
107	20230720	181200	6995666500	273000	273000	273000	273000	0
108	20230720	181100	6995666500	273000	273000	273000	273000	0
109	20230720	181000	6995666500	273000	273000	273000	273000	0
110	20230720	180900	6995666500	273000	273000	273000	273000	0
111	20230720	180800	6995666500	273000	273000	273000	273000	0
112	20230720	180700	6995666500	273000	273000	273000	273000	0
113	20230720	180600	6995666500	273000	273000	273000	273000	0
114	20230720	180500	6995666500	273000	273000	273000	273000	0
115	20230720	180400	6995666500	273000	273000	273000	273000	0
116	20230720	180300	6995666500	273000	273000	273000	273000	0
117	20230720	180200	6995666500	273000	273000	273000	273000	0
118	20230720	180100	6995666500	273000	273000	273000	273000	0
119	20230720	180000	6995666500	273000	273000	273000	273000	0
120	20230720	175900	6995666500	273000	273000	273000	273000	0
121	20230720	175800	6995666500	273000	273000	273000	273000	0
122	20230720	175700	6995666500	273000	273000	273000	273000	2707
123	20230720	175600	6995666500	273000	273000	273000	273000	0
124	20230720	175500	6995666500	273000	273000	273000	273000	0
125	20230720	175400	6995666500	273000	273000	273000	273000	0
126	20230720	175300	6995666500	273000	273000	273000	273000	0
127	20230720	175200	6995666500	273000	273000	273000	273000	0
128	20230720	175100	6995666500	273000	273000	273000	273000	0
129	20230720	175000	6995666500	273000	273000	273000	273000	0
130	20230720	174900	6995666500	273000	273000	273000	273000	0
131	20230720	174800	6995666500	273000	273000	273000	273000	0
132	20230720	174700	6995666500	273000	273000	273000	273000	0
133	20230720	174600	6995666500	273000	273000	273000	273000	0
134	20230720	174500	6995666500	273000	273000	273000	273000	0
135	20230720	174400	6995666500	273000	273000	273000	273000	0
136	20230720	174300	6995666500	273000	273000	273000	273000	0
137	20230720	174200	6995666500	273000	273000	273000	273000	0
138	20230720	174100	6995666500	273000	273000	273000	273000	0
139	20230720	174000	6995666500	273000	273000	273000	273000	0
140	20230720	173900	6995666500	273000	273000	273000	273000	0
141	20230720	173800	6995666500	273000	273000	273000	273000	0
142	20230720	173700	6995666500	273000	273000	273000	273000	0
143	20230720	173600	6995666500	273000	273000	273000	273000	0
144	20230720	173500	6995666500	273000	273000	273000	273000	0
145	20230720	173400	6995666500	273000	273000	273000	273000	0
146	20230720	173300	6995666500	273000	273000	273000	273000	0
147	20230720	173200	6995666500	273000	273000	273000	273000	0
148	20230720	173100	6995666500	273000	273000	273000	273000	0
149	20230720	173000	6995666500	273000	273000	273000	273000	0
150	20230720	172900	6995666500	273000	273000	273000	273000	0
151	20230720	172800	6995666500	273000	273000	273000	273000	0
152	20230720	172700	6995666500	273000	273000	273000	273000	2707
153	20230720	172600	6995666500	273000	273000	273000	273000	0
154	20230720	172500	6995666500	273000	273000	273000	273000	0
155	20230720	172400	6995666500	273000	273000	273000	273000	0
156	20230720	172300	6995666500	273000	273000	273000	273000	0
157	20230720	172200	6995666500	273000	273000	273000	273000	0
158	20230720	172100	6995666500	273000	273000	273000	273000	0
159	20230720	172000	6995666500	273000	273000	273000	273000	0
160	20230720	171900	6995666500	273000	273000	273000	273000	0
161	20230720	171800	6995666500	273000	273000	273000	273000	0
162	20230720	171700	6995666500	273000	273000	273000	273000	0
163	20230720	171600	6995666500	273000	273000	273000	273000	0
164	20230720	171500	6995666500	273000	273000	273000	273000	0
165	20230720	171400	6995666500	273000	273000	273000	273000	0
166	20230720	171300	6995666500	273000	273000	273000	273000	0
167	20230720	171200	6995666500	273000	273000	273000	273000	0
168	20230720	171100	6995666500	273000	273000	273000	273000	0
169	20230720	171000	6995666500	273000	273000	273000	273000	0
170	20230720	170900	6995666500	273000	273000	273000	273000	0
171	20230720	170800	6995666500	273000	273000	273000	273000	0
172	20230720	170700	6995666500	273000	273000	273000	273000	0
173	20230720	170600	6995666500	273000	273000	273000	273000	0
174	20230720	170500	6995666500	273000	273000	273000	273000	0
175	20230720	170400	6995666500	273000	273000	273000	273000	0
176	20230720	170300	6995666500	273000	273000	273000	273000	0
177	20230720	170200	6995666500	273000	273000	273000	273000	0
178	20230720	170100	6995666500	273000	273000	273000	273000	0
179	20230720	170000	6995666500	273000	273000	273000	273000	0
180	20230720	165900	6995666500	273000	273000	273000	273000	0
181	20230720	165800	6995666500	273000	273000	273000	273000	0
182	20230720	165700	6995666500	273000	273000	273000	273000	2707
183	20230720	165600	6995666500	273000	273000	273000	273000	0
184	20230720	165500	6995666500	273000	273000	273000	273000	0
185	20230720	165400	6995666500	273000	273000	273000	273000	0
186	20230720	165300	6995666500	273000	273000	273000	273000	0
187	20230720	165200	6995666500	273000	273000	273000	273000	0
188	20230720	165100	6995666500	273000	273000	273000	273000	0
189	20230720	165000	6995666500	273000	273000	273000	273000	0
190	20230720	164900	6995666500	273000	273000	273000	273000	0
191	20230720	164800	6995666500	273000	273000	273000	273000	0
192	20230720	164700	6995666500	273000	273000	273000	273000	0
193	20230720	164600	6995666500	273000	273000	273000	273000	0
194	20230720	164500	6995666500	273000	273000	273000	273000	0
195	20230720	164400	6995666500	273000	273000	273000	273000	0
196	20230720	164300	6995666500	273000	273000	273000	273000	0
197	20230720	164200	6995666500	273000	273000	273000	273000	0
198	20230720	164100	6995666500	273000	273000	273000	273000	0
199	20230720	164000	6995666500	273000	273000	273000	273000	0
200	20230720	163900	6995666500	273000	273000	273000	273000	0
201	20230720	163800	6995666500	273000	273000	273000	273000	0
202	20230720	163700	6995666500	273000	273000	273000	273000	0
203	20230720	163600	6995666500	273000	273000	273000	273000	0
204	20230720	163500	6995666500	273000	273000	273000	273000	0
205	20230720	163400	6995666500	273000	273000	273000	273000	0
206	20230720	163300	6995666500	273000	273000	273000	273000	0
207	20230720	163200	6995666500	273000	273000	273000	273000	0
208	20230720	163100	6995666500	273000	273000	273000	273000	0
209	20230720	163000	6995666500	273000	273000	273000	273000	0
210	20230720	162900	6995666500	273000	273000	273000	273000	0
211	20230720	162800	6995666500	273000	273000	273000	273000	0
212	20230720	162700	6995666500	273000	273000	273000	273000	2707
213	20230720	162600	6995666500	273000	273000	273000	273000	0
214	20230720	162500	6995666500	273000	273000	273000	273000	0
215	20230720	162400	6995666500	273000	273000	273000	273000	0
216	20230720	162300	6995666500	273000	273000	273000	273000	0
217	20230720	162200	6995666500	273000	273000	273000	273000	0
218	20230720	162100	6995666500	273000	273000	273000	273000	0
219	20230720	162000	6995666500	273000	273000	273000	273000	0
220	20230720	161900	6995666500	273000	273000	273000	273000	0
221	20230720	161800	6995666500	273000	273000	273000	273000	0
222	20230720	161700	6995666500	273000	273000	273000	273000	0
223	20230720	161600	6995666500	273000	273000	273000	273000	0
224	20230720	161500	6995666500	273000	273000	273000	273000	0
225	20230720	161400	6995666500	273000	273000	273000	273000	0
226	20230720	161300	6995666500	273000	273000	273000	273000	0
227	20230720	161200	6995666500	273000	273000	273000	273000	0
228	20230720	161100	6995666500	273000	273000	273000	273000	0
229	20230720	161000	6995666500	273000	273000	273000	273000	0
230	20230720	160900	6995666500	273000	273000	273000	273000	0
231	20230720	160800	6995666500	273000	273000	273000	273000	0
232	20230720	160700	6995666500	273000	273000	273000	273000	0
233	20230720	160600	6995666500	273000	273000	273000	273000	0
234	20230720	160500	6995666500	273000	273000	273000	273000	0
235	20230720	160400	6995666500	273000	273000	273000	273000	0
236	20230720	160300	6995666500	273000	273000	273000	273000	0
237	20230720	160200	6995666500	273000	273000	273000	273000	0
238	20230720	160100	6995666500	273000	273000	273000	273000	0
239	20230720	160000	6995666500	273000	273000	273000	273000	0
240	20230720	155900	6995666500	273000	273000	273000	273000	0
241	20230720	155800	6995666500	273000	273000	273000	273000	0
242	20230720	155700	6995666500	273000	273000	273000	273000	2707
243	20230720	155600	6995666500	273000	273000	273000	273000	0
244	20230720	155500	6995666500	273000	273000	273000	273000	0
245	20230720	155400	6995666500	273000	273000	273000	273000	0
246	20230720	155300	6995666500	273000	273000	273000	273000	0
247	20230720	155200	6995666500	273000	273000	273000	273000	0
248	20230720	155100	6995666500	273000	273000	273000	273000	0
249	20230720	155000	6995666500	273000	273000	273000	273000	0
250	20230720	154900	6995666500	273000	273000	273000	273000	0
251	20230720	154800	6995666500	273000	273000	273000	273000	0
252	20230720	154700	6995666500	273000	273000	273000	273000	0
253	20230720	154600	6995666500	273000	273000	273000	273000	0
254	20230720	154500	6995666500	273000	273000	273000	273000	0
255	20230720	154400	6995666500	273000	273000	273000	273000	0
256	20230720	154300	6995666500	273000	273000	273000	273000	0
257	20230720	154200	6995666500	273000	273000	273000	273000	0
258	20230720	154100	6995666500	273000	273000	273000	273000	0
259	20230720	154000	6995666500	273000	273000	273000	273000	0
260	20230720	153900	6995666500	273000	273000	273000	273000	0
261	20230720	153800	6995666500	273000	273000	273000	273000	0
262	20230720	153700	6995666500	273000	273000	273000	273000	0
263	20230720	153600	6995666500	273000	273000	273000	273000	0
264	20230720	153500	6995666500	273000	273000	273000	273000	0
265	20230720	153400	6995666500	273000	273000	273000	273000	0
266	20230720	153300	6995666500	273000	273000	273000	273000	0
267	20230720	153200	6995666500	273000	273000	273000	273000	0
268	20230720	153100	6995666500	273000	273000	273000	273000	0
269	20230720	153000	6995666500	273000	273000	273000	273000	2707
270	20230720	152900	6256655500	273500	273500	273500	273500	0
271	20230720	152800	6256655500	273500	273500	273500	273500	0
272	20230720	152700	6256655500	273500	273500	273500	273500	0
273	20230720	152600	6256655500	273500	273500	273500	273500	0
274	20230720	152500	6256655500	273500	273500	273500	273500	0
275	20230720	152400	6256655500	273500	273500	273500	273500	0
276	20230720	152300	6256655500	273500	273500	273500	273500	0
277	20230720	152200	6256655500	273500	273500	273500	273500	0
278	20230720	152100	6256655500	273500	273500	273500	273500	0
279	20230720	152000	6256655500	273500	273500	273500	273500	0
280	20230720	151900	6256655500	273500	273500	273500	272500	62
281	20230720	151800	6239716500	273000	273500	273500	273000	18
282	20230720	151700	6234801000	273500	273000	273500	272500	67
283	20230720	151600	6216523500	273000	273500	273500	273000	110
284	20230720	151500	6186466500	273500	273000	273500	273000	56
285	20230720	151400	6171158000	273000	273500	273500	273000	67
286	20230720	151300	6152835500	273500	272500	274000	272500	92
287	20230720	151200	6127716500	273000	272000	274000	272000	470
288	20230720	151100	5999516000	272500	272000	272500	272000	48
289	20230720	151000	5986449000	272000	272000	272500	272000	62
290	20230720	150900	5969568500	272000	272000	272500	272000	102
291	20230720	150800	5941807500	272500	272000	272500	272000	47
292	20230720	150700	5929010500	272000	272500	273000	272000	27
293	20230720	150600	5921654000	273000	272500	273000	272500	900
294	20230720	150500	5676365500	272500	272500	273000	272500	29
295	20230720	150400	5668457500	273000	272500	273000	272500	53
296	20230720	150300	5654001500	272500	273000	273000	272500	38
297	20230720	150200	5643642000	272500	273000	273000	272500	205
298	20230720	150100	5587699500	273500	273500	273500	273000	31
299	20230720	150000	5579223000	273500	273000	273500	273000	31
300	20230720	145900	5570747000	273500	273500	273500	273000	39
301	20230720	145800	5560082000	273500	273000	273500	273000	37
302	20230720	145700	5549974500	273500	272500	273500	272500	508
303	20230720	145600	5411296000	273000	272500	273000	272500	32
304	20230720	145500	5402571500	273000	273000	273000	272500	49
305	20230720	145400	5389203500	273000	272500	273000	272500	25
306	20230720	145300	5382387000	273000	272500	273000	272500	64
307	20230720	145200	5364933000	272500	272500	273000	272500	46
308	20230720	145100	5352395500	273000	273000	273000	272500	69
309	20230720	145000	5333576000	273000	272500	273000	272500	29
310	20230720	144900	5325670000	272500	272500	273000	272500	67
311	20230720	144800	5307391000	272000	272500	273000	272000	65
312	20230720	144700	5289662500	272500	272000	272500	272000	598
313	20230720	144600	5126789000	272500	272000	272500	271500	31
314	20230720	144500	5118354500	272000	272500	272500	271500	1295
315	20230720	144400	4766287000	272500	272500	272500	272000	251
316	20230720	144300	4697967500	273000	272500	273000	272000	74
317	20230720	144200	4677791000	272500	273000	273000	272500	720
318	20230720	144100	4481575000	273500	273000	273500	272500	61
319	20230720	144000	4464926500	273000	272500	273000	272500	52
320	20230720	143900	4450740500	272500	273500	273500	272500	104
321	20230720	143800	4422331500	273000	273000	273500	273000	44
322	20230720	143700	4410316000	273500	273000	273500	273000	50
323	20230720	143600	4396651000	273000	273000	273500	273000	25
324	20230720	143500	4389823000	273500	273000	273500	273000	53
325	20230720	143400	4375338000	273500	272500	273500	272500	273
326	20230720	143300	4300741500	273000	272500	273000	272500	47
327	20230720	143200	4287919000	273000	272500	273000	272500	32
328	20230720	143100	4279194500	272500	273000	273000	272500	110
329	20230720	143000	4249173500	272500	273000	273000	272500	35
330	20230720	142900	4239633000	273000	273000	273000	272500	56
331	20230720	142800	4224357500	273000	273000	273000	272500	23
332	20230720	142700	4218086500	272500	272500	273000	272500	54
333	20230720	142600	4203357500	272500	272500	273000	272500	55
334	20230720	142500	4188354500	272500	273000	273000	272500	56
335	20230720	142400	4173077500	273000	273000	273000	272500	41
336	20230720	142300	4161894500	273000	273000	273500	273000	166
337	20230720	142200	4116576000	273000	273000	273000	272500	44
338	20230720	142100	4104573500	272500	272500	273000	272500	28
339	20230720	142000	4096940500	272500	272500	273000	272500	64
340	20230720	141900	4079477500	273000	273000	273000	272500	24
341	20230720	141800	4072934500	272500	272500	273000	272500	56
342	20230720	141700	4057662500	272500	272500	273000	272500	36
343	20230720	141600	4047849500	272500	272500	273000	272500	64
344	20230720	141500	4030393500	273000	272500	273000	272500	24
345	20230720	141400	4023851000	273000	272500	273000	272500	52
346	20230720	141300	4009666000	272500	273000	273000	272500	36
347	20230720	141200	3999855000	273000	272500	273000	272500	96
348	20230720	141100	3973682000	273000	273000	273000	272500	39
349	20230720	141000	3963045500	273000	272500	273000	272500	39
350	20230720	140900	3952407000	272500	273000	273000	272500	31
351	20230720	140800	3943956500	273000	273000	273000	272500	55
352	20230720	140700	3928950000	273000	273000	273500	273000	181
353	20230720	140600	3879536000	273000	273500	273500	273000	45
354	20230720	140500	3867239500	273500	273000	273500	273000	23
355	20230720	140400	3860958000	273000	273500	273500	273000	41
356	20230720	140300	3849753500	273500	273500	273500	273000	120
357	20230720	140200	3816957000	273500	273000	273500	273000	47
358	20230720	140100	3804111500	273000	273500	273500	273000	85
359	20230720	140000	3780904500	273000	273000	273500	273000	31
360	20230720	135900	3772429000	273500	273000	273500	273000	40
361	20230720	135800	3761492000	273500	273500	273500	273000	33
362	20230720	135700	3752469500	273500	273000	273500	273000	24
363	20230720	135600	3745917000	273000	273000	273500	273000	26
364	20230720	135500	3738808500	273000	273000	273000	273000	9
365	20230720	135400	3736351500	273000	273000	273500	273000	30
366	20230720	135300	3728151000	273500	273500	273500	273500	1
367	20230720	135200	3727877500	273500	273000	273500	273000	26
368	20230720	135100	3720769000	273000	273000	273000	273000	6
369	20230720	135000	3719131000	273500	273500	273500	273500	22
370	20230720	134900	3713114000	273500	273500	273500	273000	4
371	20230720	134800	3712021000	273500	273000	273500	273000	51
372	20230720	134700	3698074000	273000	273000	273000	273000	72
373	20230720	134600	3678418000	273500	273000	273500	273000	233
374	20230720	134500	3614798500	273500	273500	274000	273500	74
375	20230720	134400	3594549500	274000	273500	274000	273500	6
376	20230720	134300	3592908000	273500	274000	274000	273500	22
377	20230720	134200	3586881000	273500	274000	274000	273500	4
378	20230720	134100	3585786500	274000	273500	274000	273500	24
379	20230720	134000	3579211000	273500	273500	273500	273500	43
380	20230720	133900	3567450500	274000	274000	274000	274000	55
381	20230720	133800	3552380500	274000	273500	274000	273500	16
382	20230720	133700	3547998000	273500	273500	274000	273500	24
383	20230720	133600	3541423500	273500	273500	273500	273500	4
384	20230720	133500	3540329500	273500	273500	274000	273500	23
385	20230720	133400	3534029000	273500	273500	273500	273500	6
386	20230720	133300	3532388000	273500	273500	274000	273500	22
387	20230720	133200	3526369500	273500	273000	273500	273000	34
388	20230720	133100	3517072000	273500	273500	273500	273000	38
389	20230720	133000	3506680500	273500	273500	273500	273500	0
390	20230720	132900	3506680500	273500	273000	273500	273000	29
391	20230720	132800	3498751000	273000	273500	273500	273000	3
392	20230720	132700	3497931000	273500	273500	273500	273000	43
393	20230720	132600	3486171000	273500	273000	273500	273000	66
394	20230720	132500	3468126500	273000	273500	273500	273000	26
395	20230720	132400	3461016000	273500	273000	273500	273000	4
396	20230720	132300	3459923500	273000	273000	273500	273000	42
397	20230720	132200	3448447500	273500	273000	273500	273000	7
398	20230720	132100	3446534500	273500	273500	273500	273500	66
399	20230720	132000	3428483500	273000	273000	273500	273000	64
400	20230720	131900	3411011000	273000	272500	273000	272500	277
401	20230720	131800	3335391500	272500	273000	273000	272500	6
402	20230720	131700	3333755500	273000	272500	273000	272500	63
403	20230720	131600	3316558000	272500	273000	273000	272500	4
404	20230720	131500	3315467000	272500	272500	273000	272500	46
405	20230720	131400	3302922000	273000	273500	273500	272500	258
406	20230720	131300	3232492000	273500	273000	273500	273000	32
407	20230720	131200	3223745500	273000	273000	273000	273000	55
408	20230720	131100	3208730500	273500	273000	273500	273000	25
409	20230720	131000	3201895500	273000	273500	273500	273000	22
410	20230720	130900	3195879000	273500	273500	273500	273500	0
411	20230720	130800	3195879000	273500	273000	273500	273000	33
412	20230720	130700	3186855000	273500	273000	273500	273000	2
413	20230720	130600	3186308500	273000	273500	273500	273000	25
414	20230720	130500	3179472500	273000	273000	274000	273000	82
415	20230720	130400	3157016500	274000	273500	274000	273500	77
416	20230720	130300	3135956000	273500	273000	273500	273000	35
417	20230720	130200	3126385000	273000	273000	273500	273000	62
418	20230720	130100	3109430500	273000	273500	273500	273000	3
419	20230720	130000	3108611000	273000	273500	273500	273000	26
420	20230720	125900	3101501500	273500	273500	273500	273500	6
421	20230720	125800	3099860500	273500	273500	273500	273500	27
422	20230720	125700	3092476000	273000	273000	273000	273000	3
423	20230720	125600	3091657000	273000	273000	273500	273000	29
424	20230720	125500	3083730000	273500	275000	275000	273000	508
425	20230720	125400	2944561500	274000	275000	275000	274000	21
426	20230720	125300	2938787500	274500	274000	274500	274000	165
427	20230720	125200	2893496000	274500	274000	274500	274000	23
428	20230720	125100	2887183500	274500	274000	274500	274000	6
429	20230720	125000	2885537000	274500	274000	274500	274000	24
430	20230720	124900	2878950000	274000	274000	274000	274000	5
431	20230720	124800	2877580000	274000	274500	274500	274000	22
432	20230720	124700	2871541500	274500	274000	274500	274000	3
433	20230720	124600	2870719000	274500	274000	274500	274000	35
434	20230720	124500	2861113500	274000	274000	274000	274000	5
435	20230720	124400	2859743500	274500	274000	274500	274000	25
436	20230720	124300	2852883000	274000	274000	274500	274000	4
437	20230720	124200	2851786500	274000	274000	274500	274000	28
438	20230720	124100	2844103500	274500	274500	275000	274500	27
439	20230720	124000	2836685000	275000	275000	275000	274500	33
440	20230720	123900	2827615500	274000	274500	274500	274000	15
441	20230720	123800	2823499500	274500	274000	274500	274000	24
442	20230720	123700	2816913000	274000	274500	274500	274000	5
443	20230720	123600	2815541500	274500	274000	274500	274000	18
444	20230720	123500	2810601000	274500	274500	275000	274500	10
445	20230720	123400	2807854500	274500	274000	274500	274000	26
446	20230720	123300	2800723000	274500	274500	274500	274000	45
447	20230720	123200	2788371000	274000	274500	274500	274000	59
448	20230720	123100	2772176000	274500	274500	274500	274500	15
449	20230720	123000	2768058500	274500	274500	274500	274000	28
450	20230720	122900	2760373500	275000	274500	275000	274500	24
451	20230720	122800	2753774000	274500	275000	275000	274500	2
452	20230720	122700	2753224500	275000	274500	275000	274500	62
453	20230720	122600	2736176000	274000	274000	274000	274000	1
454	20230720	122500	2735902000	275000	275000	275000	274000	38
455	20230720	122400	2725453000	274000	274500	275000	274000	51
456	20230720	122300	2711435000	274500	274500	274500	274500	22
457	20230720	122200	2705396000	274000	274000	274000	274000	4
458	20230720	122100	2704300000	274000	274000	274500	274000	23
459	20230720	122000	2697987500	274000	273500	274500	273500	106
460	20230720	121900	2668943000	273500	273500	274000	273000	59
461	20230720	121800	2652796500	273500	273500	273500	273000	46
462	20230720	121700	2640219000	273500	273500	273500	273000	135
463	20230720	121600	2603299500	273500	273000	273500	273000	12
464	20230720	121500	2600018000	273500	273000	273500	273000	53
465	20230720	121400	2585538000	273000	273000	273000	273000	2
466	20230720	121300	2584992000	273000	273000	273500	273000	24
467	20230720	121200	2578430000	273000	273000	273500	273000	8
468	20230720	121100	2576244500	273500	273000	273500	273000	26
469	20230720	121000	2569134500	273500	273500	273500	273500	1
470	20230720	120900	2568861000	273500	273500	273500	273000	29
471	20230720	120800	2560933000	273500	273000	273500	273000	8
472	20230720	120700	2558747500	273500	273000	273500	273000	38
473	20230720	120600	2548363500	273000	273000	273000	273000	2
474	20230720	120500	2547817500	273000	273000	273500	273000	36
475	20230720	120400	2537979000	273500	273500	273500	273500	3
476	20230720	120300	2537158500	273500	273000	273500	273000	26
477	20230720	120200	2530048500	273000	273500	273500	273000	7
478	20230720	120100	2528136500	273500	273500	273500	273000	24
479	20230720	120000	2521573000	273000	273500	273500	273000	19
480	20230720	115900	2516377500	273500	273000	273500	273000	24
481	20230720	115800	2509815000	273500	273000	273500	273000	6
482	20230720	115700	2508176000	273000	273000	273500	273000	68
483	20230720	115600	2489581500	273000	273500	273500	273000	22
484	20230720	115500	2483565000	273000	273000	273000	273000	4
485	20230720	115400	2482473000	273000	273500	273500	273000	28
486	20230720	115300	2474819000	273500	273500	273500	273000	9
487	20230720	115200	2472358000	273000	273500	273500	273000	36
488	20230720	115100	2462520000	273500	273500	273500	273000	9
489	20230720	115000	2460060000	273500	274000	274000	273500	234
490	20230720	114900	2396051000	274000	274000	274000	274000	0
491	20230720	114800	2396051000	274000	273500	274000	273500	30
492	20230720	114700	2387834000	273500	273500	273500	273500	6
493	20230720	114600	2386193000	274000	273500	274000	273500	25
494	20230720	114500	2379343500	274000	273500	274000	273500	4
495	20230720	114400	2378248500	274000	273500	274000	273500	42
496	20230720	114300	2366741500	273500	273500	273500	273500	4
497	20230720	114200	2365647500	273500	273500	274000	273500	84
498	20230720	114100	2342663000	273500	274000	274000	273500	17
499	20230720	114000	2338010500	274000	273500	274000	273500	24
500	20230720	113900	2331435500	273500	273500	273500	273500	2
501	20230720	113800	2330888500	274000	274000	274000	274000	21
502	20230720	113700	2325134500	274000	274000	274000	273500	6
503	20230720	113600	2323491500	273500	273500	274000	273500	70
504	20230720	113500	2304324500	274000	273500	274000	273500	24
505	20230720	113400	2297750000	273500	273500	274000	273500	23
506	20230720	113300	2291449000	274000	274000	274000	274000	2
507	20230720	113200	2290901000	274000	274000	274500	273000	76
508	20230720	113100	2270102500	273500	274000	274000	273500	50
509	20230720	113000	2256408000	274000	274000	274000	273500	98
510	20230720	112900	2229560000	274000	273500	274000	273000	27
511	20230720	112800	2222163500	274000	274000	274000	273000	91
512	20230720	112700	2197230500	274000	273500	274000	273000	29
513	20230720	112600	2189286000	274000	273000	274000	273000	66
514	20230720	112500	2171224500	273500	273500	273500	273500	11
515	20230720	112400	2168216000	274000	273000	274000	273000	22
516	20230720	112300	2162190000	273000	274000	274000	273000	257
517	20230720	112200	2091939000	274000	273500	274000	273500	94
518	20230720	112100	2066219000	273500	274500	274500	273500	44
519	20230720	112000	2054155000	274000	273500	274000	273500	47
520	20230720	111900	2041278000	274000	273500	274500	273500	95
521	20230720	111800	2015239000	274000	274000	274000	273500	57
522	20230720	111700	1999621500	274000	274000	274500	274000	32
523	20230720	111600	1990843000	274000	274000	274000	274000	22
524	20230720	111500	1984815000	274500	274500	274500	274500	21
525	20230720	111400	1979050500	274500	275000	275000	274500	131
526	20230720	111300	1943089000	275000	275500	275500	275000	76
527	20230720	111200	1922177500	275500	275000	275500	275000	6
528	20230720	111100	1920526500	275000	275000	275500	275000	26
529	20230720	111000	1913366000	275000	275000	275000	275000	19
530	20230720	110900	1908141000	275000	275000	275500	275000	31
531	20230720	110800	1899605500	275000	275000	275000	275000	1
532	20230720	110700	1899330500	275500	275000	275500	275000	72
533	20230720	110600	1879520000	275000	275000	275000	275000	31
534	20230720	110500	1870995000	275500	275500	275500	275500	21
535	20230720	110400	1865209500	274500	274500	274500	274500	0
536	20230720	110300	1865209500	274500	275000	275500	274500	35
537	20230720	110200	1855575500	275500	275000	275500	275000	44
538	20230720	110100	1843472000	275000	274500	275000	274500	21
539	20230720	110000	1837702000	275500	275500	275500	275500	1
540	20230720	105900	1837426500	275500	275000	275500	275000	136
541	20230720	105800	1799993500	274500	274000	274500	274000	164
542	20230720	105700	1755044500	273500	273500	274000	273000	238
543	20230720	105600	1689973000	274000	274000	274000	274000	9
544	20230720	105500	1687507000	274000	273500	274000	273500	25
545	20230720	105400	1680657500	274000	274000	274000	274000	1
546	20230720	105300	1680383500	274000	274000	274000	274000	35
547	20230720	105200	1670793500	274000	274000	274000	274000	1
548	20230720	105100	1670519500	274000	273500	274000	273500	27
549	20230720	105000	1663125000	274000	274000	274000	274000	22
550	20230720	104900	1657097000	274000	274000	274000	274000	21
551	20230720	104800	1651343000	273500	274000	274000	273500	18
552	20230720	104700	1646416500	274000	274500	274500	274000	12
553	20230720	104600	1643127500	274500	274500	274500	274000	94
554	20230720	104500	1617330000	274500	275000	275000	274500	23
555	20230720	104400	1611016000	275000	275000	275000	275000	23
556	20230720	104300	1604691000	275000	274500	275000	274500	18
557	20230720	104200	1599749500	274500	274500	274500	274500	0
558	20230720	104100	1599749500	274500	275000	275000	274500	5
559	20230720	104000	1598375000	275000	275000	275000	275000	13
560	20230720	103900	1594800000	275000	275000	275000	275000	5
561	20230720	103800	1593425000	275000	274500	275000	274500	14
562	20230720	103700	1589581000	274500	274500	274500	274500	13
563	20230720	103600	1586012500	274500	274500	274500	274500	7
564	20230720	103500	1584091000	274000	274000	274000	274000	92
565	20230720	103400	1558883000	274000	274500	274500	274000	156
566	20230720	103300	1516077000	274500	274500	274500	274500	13
567	20230720	103200	1512508500	274500	274500	274500	274500	0
568	20230720	103100	1512508500	274500	274500	274500	274500	22
569	20230720	103000	1506469500	274500	274000	274500	274000	7
570	20230720	102900	1504550000	274000	274000	274000	274000	13
571	20230720	102800	1500988000	274000	274000	274000	274000	22
572	20230720	102700	1494960000	274000	274000	274000	274000	3
573	20230720	102600	1494138000	273500	273000	273500	273000	373
574	20230720	102500	1392276500	272500	272500	272500	272500	1
575	20230720	102400	1392004000	272500	272500	272500	272500	15
576	20230720	102300	1387916500	272500	272500	272500	272500	4
577	20230720	102200	1386826500	272500	273000	273000	272500	6
578	20230720	102100	1385189000	273000	273000	273000	273000	1
579	20230720	102000	1384916000	272500	272500	272500	272500	3
580	20230720	101900	1384098500	273000	273000	273000	273000	42
581	20230720	101800	1372632500	273000	273000	273000	273000	5
582	20230720	101700	1371267500	273000	272500	273000	272500	13
583	20230720	101600	1367721500	273000	273000	273000	273000	10
584	20230720	101500	1364991500	273000	272500	273000	272500	6
585	20230720	101400	1363355500	272500	272500	272500	272500	1
586	20230720	101300	1363083000	272500	272500	273000	272500	9
587	20230720	101200	1360629000	273000	273000	273000	273000	5
588	20230720	101100	1359264000	273000	272500	273000	272500	4
589	20230720	101000	1358172500	273000	273000	273000	272500	23
590	20230720	100900	1351896500	272500	272500	272500	272500	30
591	20230720	100800	1343721500	272500	273000	273000	272500	9
592	20230720	100700	1341267500	273000	272500	273000	272500	24
593	20230720	100600	1334722000	272500	272500	272500	272500	2
594	20230720	100500	1334177000	272500	272500	273000	272500	11
595	20230720	100400	1331177500	272500	272500	272500	272500	17
596	20230720	100300	1326545000	272500	272500	272500	272500	12
597	20230720	100200	1323275000	272500	272500	272500	272500	1
598	20230720	100100	1323002500	273500	273500	273500	273500	1
599	20230720	100000	1322729000	273500	273500	273500	273500	2
600	20230720	095900	1322182000	272500	273000	273000	272500	29
601	20230720	095800	1314267000	273000	273000	273000	273000	8
602	20230720	095700	1312083000	273000	273000	273000	273000	6
603	20230720	095600	1310445000	273000	273000	273000	273000	5
604	20230720	095500	1309080000	273000	273500	273500	273000	4
605	20230720	095400	1307986500	273000	273000	273000	273000	52
606	20230720	095300	1293790500	273000	273000	273000	273000	5
607	20230720	095200	1292425500	273000	272000	273000	272000	68
608	20230720	095100	1273912500	272500	272000	272500	272000	32
609	20230720	095000	1265198000	272000	272500	273000	272000	80
610	20230720	094900	1243398000	272500	272500	272500	272500	0
611	20230720	094800	1243398000	272500	272500	272500	272500	20
612	20230720	094700	1237948000	272000	272500	272500	272000	42
613	20230720	094600	1226523000	272000	272000	272000	272000	31
614	20230720	094500	1218091000	272500	272500	272500	272500	72
615	20230720	094400	1198471000	272000	272000	272000	272000	64
616	20230720	094300	1181063000	272000	272000	272500	272000	111
617	20230720	094200	1150870500	272000	272000	272000	272000	92
618	20230720	094100	1125846500	272500	273000	273000	272500	83
619	20230720	094000	1103227000	273000	273000	273000	272500	14
620	20230720	093900	1099409500	273000	273000	273000	273000	196
621	20230720	093800	1045901500	273000	273500	273500	273000	124
622	20230720	093700	1011994500	273500	273500	273500	273500	0
623	20230720	093600	1011994500	273500	273500	274000	273500	12
624	20230720	093500	1008707500	273500	273500	273500	273500	7
625	20230720	093400	1006793000	273500	273500	273500	273500	0
626	20230720	093300	1006793000	273500	274000	274000	273500	14
627	20230720	093200	1002962500	273000	273000	273000	273000	21
628	20230720	093100	997229500	273500	273500	273500	273500	8
629	20230720	093000	995041500	273500	273500	273500	273000	133
630	20230720	092900	958716500	273500	273500	274000	273000	61
631	20230720	092800	942032000	273500	274500	274500	273500	253
632	20230720	092700	872686500	274500	275000	275000	274500	22
633	20230720	092600	866646500	275000	275000	275000	275000	100
634	20230720	092500	839146500	275000	275500	276000	275000	67
635	20230720	092400	820674500	275500	275500	275500	275500	64
636	20230720	092300	803042500	275500	275000	275500	275000	90
637	20230720	092200	778272000	274500	275000	275000	274500	69
638	20230720	092100	759308500	275000	274000	275000	273500	219
639	20230720	092000	699315000	274000	274000	274000	273500	90
640	20230720	091900	674665500	274500	274500	274500	274000	24
641	20230720	091800	668082500	274500	274500	274500	274500	3
642	20230720	091700	667259000	274500	274500	274500	274000	80
643	20230720	091600	645300500	274500	274500	274500	274500	42
644	20230720	091500	633771500	274000	274000	274000	274000	19
645	20230720	091400	628565500	273500	273500	274000	273000	80
646	20230720	091300	606687000	273500	273500	273500	273000	158
647	20230720	091200	563480000	273500	273000	273500	273000	42
648	20230720	091100	552009000	272500	272500	272500	272000	249
649	20230720	091000	484176500	272500	271500	272500	271500	92
650	20230720	090900	459155000	272000	272000	272000	272000	22
651	20230720	090800	453171000	271500	271500	271500	271000	172
652	20230720	090700	406476000	271000	271000	271500	271000	36
653	20230720	090600	396719000	271500	272000	272500	271000	404
654	20230720	090500	286908000	272000	272000	272000	272000	15
655	20230720	090400	282828000	272000	272000	272500	271500	168
656	20230720	090300	237116500	272000	273000	273500	272000	145
657	20230720	090200	197574000	273000	273000	273000	273000	141
658	20230720	090100	159081000	273500	274000	274000	273000	111
659	20230720	090000	128706000	273000	275500	275500	273000	467