KissMeData/128940/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	200100	10848538000	271500	271500	271500	271500	1757
3	20230717	200000	10848538000	271500	271500	271500	271500	0
4	20230717	195900	10848538000	271500	271500	271500	271500	0
5	20230717	195800	10848538000	271500	271500	271500	271500	0
6	20230717	195700	10848538000	271500	271500	271500	271500	0
7	20230717	195600	10848538000	271500	271500	271500	271500	0
8	20230717	195500	10848538000	271500	271500	271500	271500	0
9	20230717	195400	10848538000	271500	271500	271500	271500	0
10	20230717	195300	10848538000	271500	271500	271500	271500	0
11	20230717	195200	10848538000	271500	271500	271500	271500	0
12	20230717	195100	10848538000	271500	271500	271500	271500	0
13	20230717	195000	10848538000	271500	271500	271500	271500	0
14	20230717	194900	10848538000	271500	271500	271500	271500	0
15	20230717	194800	10848538000	271500	271500	271500	271500	0
16	20230717	194700	10848538000	271500	271500	271500	271500	0
17	20230717	194600	10848538000	271500	271500	271500	271500	0
18	20230717	194500	10848538000	271500	271500	271500	271500	0
19	20230717	194400	10848538000	271500	271500	271500	271500	0
20	20230717	194300	10848538000	271500	271500	271500	271500	0
21	20230717	194200	10848538000	271500	271500	271500	271500	0
22	20230717	194100	10848538000	271500	271500	271500	271500	0
23	20230717	194000	10848538000	271500	271500	271500	271500	0
24	20230717	193900	10848538000	271500	271500	271500	271500	0
25	20230717	193800	10848538000	271500	271500	271500	271500	0
26	20230717	193700	10848538000	271500	271500	271500	271500	0
27	20230717	193600	10848538000	271500	271500	271500	271500	0
28	20230717	193500	10848538000	271500	271500	271500	271500	0
29	20230717	193400	10848538000	271500	271500	271500	271500	0
30	20230717	193300	10848538000	271500	271500	271500	271500	0
31	20230717	193200	10848538000	271500	271500	271500	271500	0
32	20230717	193100	10848538000	271500	271500	271500	271500	1757
33	20230717	193000	10848538000	271500	271500	271500	271500	0
34	20230717	192900	10848538000	271500	271500	271500	271500	0
35	20230717	192800	10848538000	271500	271500	271500	271500	0
36	20230717	192700	10848538000	271500	271500	271500	271500	0
37	20230717	192600	10848538000	271500	271500	271500	271500	0
38	20230717	192500	10848538000	271500	271500	271500	271500	0
39	20230717	192400	10848538000	271500	271500	271500	271500	0
40	20230717	192300	10848538000	271500	271500	271500	271500	0
41	20230717	192200	10848538000	271500	271500	271500	271500	0
42	20230717	192100	10848538000	271500	271500	271500	271500	0
43	20230717	192000	10848538000	271500	271500	271500	271500	0
44	20230717	191900	10848538000	271500	271500	271500	271500	0
45	20230717	191800	10848538000	271500	271500	271500	271500	0
46	20230717	191700	10848538000	271500	271500	271500	271500	0
47	20230717	191600	10848538000	271500	271500	271500	271500	0
48	20230717	191500	10848538000	271500	271500	271500	271500	0
49	20230717	191400	10848538000	271500	271500	271500	271500	0
50	20230717	191300	10848538000	271500	271500	271500	271500	0
51	20230717	191200	10848538000	271500	271500	271500	271500	0
52	20230717	191100	10848538000	271500	271500	271500	271500	0
53	20230717	191000	10848538000	271500	271500	271500	271500	0
54	20230717	190900	10848538000	271500	271500	271500	271500	0
55	20230717	190800	10848538000	271500	271500	271500	271500	0
56	20230717	190700	10848538000	271500	271500	271500	271500	0
57	20230717	190600	10848538000	271500	271500	271500	271500	0
58	20230717	190500	10848538000	271500	271500	271500	271500	0
59	20230717	190400	10848538000	271500	271500	271500	271500	0
60	20230717	190300	10848538000	271500	271500	271500	271500	0
61	20230717	190200	10848538000	271500	271500	271500	271500	0
62	20230717	190100	10848538000	271500	271500	271500	271500	1757
63	20230717	190000	10848538000	271500	271500	271500	271500	0
64	20230717	185900	10848538000	271500	271500	271500	271500	0
65	20230717	185800	10848538000	271500	271500	271500	271500	0
66	20230717	185700	10848538000	271500	271500	271500	271500	0
67	20230717	185600	10848538000	271500	271500	271500	271500	0
68	20230717	185500	10848538000	271500	271500	271500	271500	0
69	20230717	185400	10848538000	271500	271500	271500	271500	0
70	20230717	185300	10848538000	271500	271500	271500	271500	0
71	20230717	185200	10848538000	271500	271500	271500	271500	0
72	20230717	185100	10848538000	271500	271500	271500	271500	0
73	20230717	185000	10848538000	271500	271500	271500	271500	0
74	20230717	184900	10848538000	271500	271500	271500	271500	0
75	20230717	184800	10848538000	271500	271500	271500	271500	0
76	20230717	184700	10848538000	271500	271500	271500	271500	0
77	20230717	184600	10848538000	271500	271500	271500	271500	0
78	20230717	184500	10848538000	271500	271500	271500	271500	0
79	20230717	184400	10848538000	271500	271500	271500	271500	0
80	20230717	184300	10848538000	271500	271500	271500	271500	0
81	20230717	184200	10848538000	271500	271500	271500	271500	0
82	20230717	184100	10848538000	271500	271500	271500	271500	0
83	20230717	184000	10848538000	271500	271500	271500	271500	0
84	20230717	183900	10848538000	271500	271500	271500	271500	0
85	20230717	183800	10848538000	271500	271500	271500	271500	0
86	20230717	183700	10848538000	271500	271500	271500	271500	0
87	20230717	183600	10848538000	271500	271500	271500	271500	0
88	20230717	183500	10848538000	271500	271500	271500	271500	0
89	20230717	183400	10848538000	271500	271500	271500	271500	0
90	20230717	183300	10848538000	271500	271500	271500	271500	0
91	20230717	183200	10848538000	271500	271500	271500	271500	0
92	20230717	183100	10848538000	271500	271500	271500	271500	1757
93	20230717	183000	10848538000	271500	271500	271500	271500	0
94	20230717	182900	10848538000	271500	271500	271500	271500	0
95	20230717	182800	10848538000	271500	271500	271500	271500	0
96	20230717	182700	10848538000	271500	271500	271500	271500	0
97	20230717	182600	10848538000	271500	271500	271500	271500	0
98	20230717	182500	10848538000	271500	271500	271500	271500	0
99	20230717	182400	10848538000	271500	271500	271500	271500	0
100	20230717	182300	10848538000	271500	271500	271500	271500	0
101	20230717	182200	10848538000	271500	271500	271500	271500	0
102	20230717	182100	10848538000	271500	271500	271500	271500	0
103	20230717	182000	10848538000	271500	271500	271500	271500	0
104	20230717	181900	10848538000	271500	271500	271500	271500	0
105	20230717	181800	10848538000	271500	271500	271500	271500	0
106	20230717	181700	10848538000	271500	271500	271500	271500	0
107	20230717	181600	10848538000	271500	271500	271500	271500	0
108	20230717	181500	10848538000	271500	271500	271500	271500	0
109	20230717	181400	10848538000	271500	271500	271500	271500	0
110	20230717	181300	10848538000	271500	271500	271500	271500	0
111	20230717	181200	10848538000	271500	271500	271500	271500	0
112	20230717	181100	10848538000	271500	271500	271500	271500	0
113	20230717	181000	10848538000	271500	271500	271500	271500	0
114	20230717	180900	10848538000	271500	271500	271500	271500	0
115	20230717	180800	10848538000	271500	271500	271500	271500	0
116	20230717	180700	10848538000	271500	271500	271500	271500	0
117	20230717	180600	10848538000	271500	271500	271500	271500	0
118	20230717	180500	10848538000	271500	271500	271500	271500	0
119	20230717	180400	10848538000	271500	271500	271500	271500	0
120	20230717	180300	10848538000	271500	271500	271500	271500	0
121	20230717	180200	10848538000	271500	271500	271500	271500	0
122	20230717	180100	10848538000	271500	271500	271500	271500	1757
123	20230717	180000	10848538000	271500	271500	271500	271500	0
124	20230717	175900	10848538000	271500	271500	271500	271500	0
125	20230717	175800	10848538000	271500	271500	271500	271500	0
126	20230717	175700	10848538000	271500	271500	271500	271500	0
127	20230717	175600	10848538000	271500	271500	271500	271500	0
128	20230717	175500	10848538000	271500	271500	271500	271500	0
129	20230717	175400	10848538000	271500	271500	271500	271500	0
130	20230717	175300	10848538000	271500	271500	271500	271500	0
131	20230717	175200	10848538000	271500	271500	271500	271500	0
132	20230717	175100	10848538000	271500	271500	271500	271500	0
133	20230717	175000	10848538000	271500	271500	271500	271500	0
134	20230717	174900	10848538000	271500	271500	271500	271500	0
135	20230717	174800	10848538000	271500	271500	271500	271500	0
136	20230717	174700	10848538000	271500	271500	271500	271500	0
137	20230717	174600	10848538000	271500	271500	271500	271500	0
138	20230717	174500	10848538000	271500	271500	271500	271500	0
139	20230717	174400	10848538000	271500	271500	271500	271500	0
140	20230717	174300	10848538000	271500	271500	271500	271500	0
141	20230717	174200	10848538000	271500	271500	271500	271500	0
142	20230717	174100	10848538000	271500	271500	271500	271500	0
143	20230717	174000	10848538000	271500	271500	271500	271500	0
144	20230717	173900	10848538000	271500	271500	271500	271500	0
145	20230717	173800	10848538000	271500	271500	271500	271500	0
146	20230717	173700	10848538000	271500	271500	271500	271500	0
147	20230717	173600	10848538000	271500	271500	271500	271500	0
148	20230717	173500	10848538000	271500	271500	271500	271500	0
149	20230717	173400	10848538000	271500	271500	271500	271500	0
150	20230717	173300	10848538000	271500	271500	271500	271500	0
151	20230717	173200	10848538000	271500	271500	271500	271500	0
152	20230717	173100	10848538000	271500	271500	271500	271500	1757
153	20230717	173000	10848538000	271500	271500	271500	271500	0
154	20230717	172900	10848538000	271500	271500	271500	271500	0
155	20230717	172800	10848538000	271500	271500	271500	271500	0
156	20230717	172700	10848538000	271500	271500	271500	271500	0
157	20230717	172600	10848538000	271500	271500	271500	271500	0
158	20230717	172500	10848538000	271500	271500	271500	271500	0
159	20230717	172400	10848538000	271500	271500	271500	271500	0
160	20230717	172300	10848538000	271500	271500	271500	271500	0
161	20230717	172200	10848538000	271500	271500	271500	271500	0
162	20230717	172100	10848538000	271500	271500	271500	271500	0
163	20230717	172000	10848538000	271500	271500	271500	271500	0
164	20230717	171900	10848538000	271500	271500	271500	271500	0
165	20230717	171800	10848538000	271500	271500	271500	271500	0
166	20230717	171700	10848538000	271500	271500	271500	271500	0
167	20230717	171600	10848538000	271500	271500	271500	271500	0
168	20230717	171500	10848538000	271500	271500	271500	271500	0
169	20230717	171400	10848538000	271500	271500	271500	271500	0
170	20230717	171300	10848538000	271500	271500	271500	271500	0
171	20230717	171200	10848538000	271500	271500	271500	271500	0
172	20230717	171100	10848538000	271500	271500	271500	271500	0
173	20230717	171000	10848538000	271500	271500	271500	271500	0
174	20230717	170900	10848538000	271500	271500	271500	271500	0
175	20230717	170800	10848538000	271500	271500	271500	271500	0
176	20230717	170700	10848538000	271500	271500	271500	271500	0
177	20230717	170600	10848538000	271500	271500	271500	271500	0
178	20230717	170500	10848538000	271500	271500	271500	271500	0
179	20230717	170400	10848538000	271500	271500	271500	271500	0
180	20230717	170300	10848538000	271500	271500	271500	271500	0
181	20230717	170200	10848538000	271500	271500	271500	271500	0
182	20230717	170100	10848538000	271500	271500	271500	271500	1757
183	20230717	170000	10848538000	271500	271500	271500	271500	0
184	20230717	165900	10848538000	271500	271500	271500	271500	0
185	20230717	165800	10848538000	271500	271500	271500	271500	0
186	20230717	165700	10848538000	271500	271500	271500	271500	0
187	20230717	165600	10848538000	271500	271500	271500	271500	0
188	20230717	165500	10848538000	271500	271500	271500	271500	0
189	20230717	165400	10848538000	271500	271500	271500	271500	0
190	20230717	165300	10848538000	271500	271500	271500	271500	0
191	20230717	165200	10848538000	271500	271500	271500	271500	0
192	20230717	165100	10848538000	271500	271500	271500	271500	0
193	20230717	165000	10848538000	271500	271500	271500	271500	0
194	20230717	164900	10848538000	271500	271500	271500	271500	0
195	20230717	164800	10848538000	271500	271500	271500	271500	0
196	20230717	164700	10848538000	271500	271500	271500	271500	0
197	20230717	164600	10848538000	271500	271500	271500	271500	0
198	20230717	164500	10848538000	271500	271500	271500	271500	0
199	20230717	164400	10848538000	271500	271500	271500	271500	0
200	20230717	164300	10848538000	271500	271500	271500	271500	0
201	20230717	164200	10848538000	271500	271500	271500	271500	0
202	20230717	164100	10848538000	271500	271500	271500	271500	0
203	20230717	164000	10848538000	271500	271500	271500	271500	0
204	20230717	163900	10848538000	271500	271500	271500	271500	0
205	20230717	163800	10848538000	271500	271500	271500	271500	0
206	20230717	163700	10848538000	271500	271500	271500	271500	0
207	20230717	163600	10848538000	271500	271500	271500	271500	0
208	20230717	163500	10848538000	271500	271500	271500	271500	0
209	20230717	163400	10848538000	271500	271500	271500	271500	0
210	20230717	163300	10848538000	271500	271500	271500	271500	0
211	20230717	163200	10848538000	271500	271500	271500	271500	0
212	20230717	163100	10848538000	271500	271500	271500	271500	1757
213	20230717	163000	10848538000	271500	271500	271500	271500	0
214	20230717	162900	10848538000	271500	271500	271500	271500	0
215	20230717	162800	10848538000	271500	271500	271500	271500	0
216	20230717	162700	10848538000	271500	271500	271500	271500	0
217	20230717	162600	10848538000	271500	271500	271500	271500	0
218	20230717	162500	10848538000	271500	271500	271500	271500	0
219	20230717	162400	10848538000	271500	271500	271500	271500	0
220	20230717	162300	10848538000	271500	271500	271500	271500	0
221	20230717	162200	10848538000	271500	271500	271500	271500	0
222	20230717	162100	10848538000	271500	271500	271500	271500	0
223	20230717	162000	10848538000	271500	271500	271500	271500	0
224	20230717	161900	10848538000	271500	271500	271500	271500	0
225	20230717	161800	10848538000	271500	271500	271500	271500	0
226	20230717	161700	10848538000	271500	271500	271500	271500	0
227	20230717	161600	10848538000	271500	271500	271500	271500	0
228	20230717	161500	10848538000	271500	271500	271500	271500	0
229	20230717	161400	10848538000	271500	271500	271500	271500	0
230	20230717	161300	10848538000	271500	271500	271500	271500	0
231	20230717	161200	10848538000	271500	271500	271500	271500	0
232	20230717	161100	10848538000	271500	271500	271500	271500	0
233	20230717	161000	10848538000	271500	271500	271500	271500	0
234	20230717	160900	10848538000	271500	271500	271500	271500	0
235	20230717	160800	10848538000	271500	271500	271500	271500	0
236	20230717	160700	10848538000	271500	271500	271500	271500	0
237	20230717	160600	10848538000	271500	271500	271500	271500	0
238	20230717	160500	10848538000	271500	271500	271500	271500	0
239	20230717	160400	10848538000	271500	271500	271500	271500	0
240	20230717	160300	10848538000	271500	271500	271500	271500	0
241	20230717	160200	10848538000	271500	271500	271500	271500	0
242	20230717	160100	10848538000	271500	271500	271500	271500	1757
243	20230717	160000	10848538000	271500	271500	271500	271500	0
244	20230717	155900	10848538000	271500	271500	271500	271500	0
245	20230717	155800	10848538000	271500	271500	271500	271500	0
246	20230717	155700	10848538000	271500	271500	271500	271500	0
247	20230717	155600	10848538000	271500	271500	271500	271500	0
248	20230717	155500	10848538000	271500	271500	271500	271500	0
249	20230717	155400	10848538000	271500	271500	271500	271500	0
250	20230717	155300	10848538000	271500	271500	271500	271500	0
251	20230717	155200	10848538000	271500	271500	271500	271500	0
252	20230717	155100	10848538000	271500	271500	271500	271500	0
253	20230717	155000	10848538000	271500	271500	271500	271500	0
254	20230717	154900	10848538000	271500	271500	271500	271500	0
255	20230717	154800	10848538000	271500	271500	271500	271500	0
256	20230717	154700	10848538000	271500	271500	271500	271500	0
257	20230717	154600	10848538000	271500	271500	271500	271500	0
258	20230717	154500	10848538000	271500	271500	271500	271500	0
259	20230717	154400	10848538000	271500	271500	271500	271500	0
260	20230717	154300	10848538000	271500	271500	271500	271500	0
261	20230717	154200	10848538000	271500	271500	271500	271500	0
262	20230717	154100	10848538000	271500	271500	271500	271500	0
263	20230717	154000	10848538000	271500	271500	271500	271500	0
264	20230717	153900	10848538000	271500	271500	271500	271500	0
265	20230717	153800	10848538000	271500	271500	271500	271500	0
266	20230717	153700	10848538000	271500	271500	271500	271500	0
267	20230717	153600	10848538000	271500	271500	271500	271500	0
268	20230717	153500	10848538000	271500	271500	271500	271500	0
269	20230717	153400	10848538000	271500	271500	271500	271500	0
270	20230717	153300	10848538000	271500	271500	271500	271500	0
271	20230717	153200	10848538000	271500	271500	271500	271500	0
272	20230717	153100	10848538000	271500	271500	271500	271500	1757
273	20230717	153000	10848538000	271500	271500	271500	271500	1757
274	20230717	152900	10371512500	271500	271500	271500	271500	0
275	20230717	152800	10371512500	271500	271500	271500	271500	0
276	20230717	152700	10371512500	271500	271500	271500	271500	0
277	20230717	152600	10371512500	271500	271500	271500	271500	0
278	20230717	152500	10371512500	271500	271500	271500	271500	0
279	20230717	152400	10371512500	271500	271500	271500	271500	0
280	20230717	152300	10371512500	271500	271500	271500	271500	0
281	20230717	152200	10371512500	271500	271500	271500	271500	0
282	20230717	152100	10371512500	271500	271500	271500	271500	0
283	20230717	152000	10371512500	271500	271500	271500	271500	0
284	20230717	151900	10371512500	271500	271500	272000	271500	101
285	20230717	151800	10344064000	272000	271500	272000	271500	19
286	20230717	151700	10338905000	271500	271500	272000	271500	29
287	20230717	151600	10331030000	271500	271500	272000	271500	25
288	20230717	151500	10324241500	271500	272000	272000	271500	20
289	20230717	151400	10318805500	272000	271500	272000	271500	90
290	20230717	151300	10294347000	271500	272000	272500	271500	214
291	20230717	151200	10236209000	272000	272000	272000	272000	28
292	20230717	151100	10228593000	272000	272000	272000	272000	30
293	20230717	151000	10220433000	272000	271500	272000	271500	458
294	20230717	150900	10095876000	272000	272000	272000	271000	57
295	20230717	150800	10080416000	271000	272000	272000	271000	24
296	20230717	150700	10073899000	271500	271000	271500	271000	64
297	20230717	150600	10056535500	271000	271500	272000	271000	69
298	20230717	150500	10037807500	271500	271000	272000	271000	65
299	20230717	150400	10020159500	272000	271000	272000	271000	63
300	20230717	150300	10003063500	271000	271000	272000	271000	141
301	20230717	150200	9964818000	271000	271000	271500	271000	69
302	20230717	150100	9946101000	271000	272000	272000	271000	67
303	20230717	150000	9927914500	272000	271500	272000	271000	42
304	20230717	145900	9916517000	271500	271500	271500	271500	87
305	20230717	145800	9892896500	272000	271500	272000	271500	12
306	20230717	145700	9889636500	272000	272000	272000	271500	89
307	20230717	145600	9865465500	271500	271500	272000	271500	23
308	20230717	145500	9859215000	271500	271500	272000	271500	82
309	20230717	145400	9836951000	272000	271500	272000	271500	72
310	20230717	145300	9817394500	271500	271500	272000	271500	13
311	20230717	145200	9813864000	271500	270500	272000	270500	138
312	20230717	145100	9776434000	271500	272000	272000	270500	1304
313	20230717	145000	9422915000	272000	271500	272000	271500	15
314	20230717	144900	9418838500	272000	272000	272000	271500	75
315	20230717	144800	9398465000	272000	272000	272000	271500	27
316	20230717	144700	9391124000	271500	272000	272000	271500	57
317	20230717	144600	9375640000	272000	272000	272000	271500	104
318	20230717	144500	9347353500	271500	272000	272000	271500	92
319	20230717	144400	9322331000	272500	272500	272500	272000	61
320	20230717	144300	9305731500	272500	272000	272500	272000	11
321	20230717	144200	9302737000	272000	272000	272500	272000	57
322	20230717	144100	9287225000	272500	272500	272500	272000	5
323	20230717	144000	9285863500	272500	272000	272500	272000	34
324	20230717	143900	9276606500	272000	272000	272500	272000	59
325	20230717	143800	9260552000	272500	272000	272500	272000	7
326	20230717	143700	9258647000	272000	272000	272500	271500	84
327	20230717	143600	9235807000	272000	272000	272500	272000	333
328	20230717	143500	9145219500	272000	271500	272000	271500	30
329	20230717	143400	9137064500	271500	271500	272000	271500	55
330	20230717	143300	9122124000	271500	271500	271500	271000	29
331	20230717	143200	9114251000	271500	271000	272000	271000	52
332	20230717	143100	9100145000	271500	271500	272000	271000	15
333	20230717	143000	9096072000	271500	271000	272000	271000	48
334	20230717	142900	9083041000	271500	271500	271500	271000	85
335	20230717	142800	9059975000	271500	271000	271500	271000	23
336	20230717	142700	9053734500	271000	271000	272000	271000	84
337	20230717	142600	9030939500	271500	271000	272000	271000	7
338	20230717	142500	9029040500	271000	271500	272000	271000	532
339	20230717	142400	8884779500	271500	271500	272000	271500	56
340	20230717	142300	8869574500	271500	271500	272000	271500	34
341	20230717	142200	8860331500	272000	271500	272000	271500	86
342	20230717	142100	8836973500	271500	272000	272000	271500	15
343	20230717	142000	8832900000	272000	272000	272500	271500	204
344	20230717	141900	8777400000	272000	272500	272500	272000	67
345	20230717	141800	8759172500	272000	271500	272500	271500	103
346	20230717	141700	8731154500	271500	272000	272000	271500	89
347	20230717	141600	8706983500	271500	272000	272000	271500	12
348	20230717	141500	8703721000	271500	271000	272000	271000	327
349	20230717	141400	8614813500	271500	271000	271500	271000	97
350	20230717	141300	8588500000	271000	271000	271500	271000	52
351	20230717	141200	8574400000	271000	271000	271500	271000	45
352	20230717	141100	8562203500	271500	271000	271500	271000	54
353	20230717	141000	8547561500	271000	271000	271500	271000	26
354	20230717	140900	8540507500	271000	271500	271500	271000	65
355	20230717	140800	8522891000	271500	271500	271500	271000	33
356	20230717	140700	8513939000	271000	271000	272000	271000	77
357	20230717	140600	8493054500	271000	271000	271500	271000	38
358	20230717	140500	8482748500	271000	271500	271500	271000	29
359	20230717	140400	8474881500	271000	271000	271500	271000	65
360	20230717	140300	8457265500	271000	271500	272000	271000	50
361	20230717	140200	8443686500	271500	271500	271500	271000	379
362	20230717	140100	8340969500	271500	271000	271500	271000	35
363	20230717	140000	8331469000	271500	271500	272000	271000	54
364	20230717	135900	8316807500	271500	271000	271500	271000	72
365	20230717	135800	8297283000	271500	271000	272000	271000	40
366	20230717	135700	8286426500	271500	271500	271500	271000	64
367	20230717	135600	8269066000	271500	271000	271500	271000	18
368	20230717	135500	8264180500	271000	271000	271500	271000	39
369	20230717	135400	8253604500	271500	271500	271500	271000	44
370	20230717	135300	8241667000	271500	271500	271500	271000	49
371	20230717	135200	8228366500	271500	271500	271500	271000	42
372	20230717	135100	8216966500	271500	271500	271500	271000	104
373	20230717	135000	8188738000	271500	271000	271500	271000	61
374	20230717	134900	8172178500	271000	271000	271500	271000	91
375	20230717	134800	8147495000	271000	271000	271000	271000	16
376	20230717	134700	8143159000	271000	271000	271500	271000	48
377	20230717	134600	8130150500	271500	271000	271500	271000	225
378	20230717	134500	8069068500	271000	270500	271000	270500	141
379	20230717	134400	8030864000	270500	271000	271000	270500	113
380	20230717	134300	8000271500	270500	270500	270500	270500	14
381	20230717	134200	7996484500	270500	271000	271000	270500	40
382	20230717	134100	7985646000	271000	270500	271000	270500	73
383	20230717	134000	7965876000	270500	270500	270500	270500	39
384	20230717	133900	7955326500	270500	270500	271000	270500	69
385	20230717	133800	7936657000	270500	270500	270500	270500	25
386	20230717	133700	7929894500	271000	270500	271000	270500	47
387	20230717	133600	7917179500	271000	270500	271000	270500	33
388	20230717	133500	7908240000	271000	271000	271000	270500	27
389	20230717	133400	7900930500	271000	271000	271000	271000	50
390	20230717	133300	7887380500	271000	271000	271500	271000	32
391	20230717	133200	7878706500	271000	271000	271500	270500	70
392	20230717	133100	7859733000	271500	271000	271500	271000	37
393	20230717	133000	7849702000	271000	271000	271000	270500	21
394	20230717	132900	7844012000	270500	271000	271000	270500	74
395	20230717	132800	7823993500	270500	271000	271000	270500	291
396	20230717	132700	7745266000	271000	271000	271500	271000	55
397	20230717	132600	7730360000	271000	271500	271500	271000	20
398	20230717	132500	7724939000	271000	271000	271000	271000	69
399	20230717	132400	7706240000	271500	271000	271500	271000	62
400	20230717	132300	7689436500	271000	271000	271000	271000	48
401	20230717	132200	7676428500	271000	271000	271000	271000	49
402	20230717	132100	7663149500	271000	271000	271000	271000	41
403	20230717	132000	7652038500	271000	271000	271500	271000	26
404	20230717	131900	7644992000	271000	271000	271500	271000	62
405	20230717	131800	7628184500	271000	270500	271500	270500	232
406	20230717	131700	7565258500	270500	270500	271000	270500	50
407	20230717	131600	7551725500	271000	270500	271000	270500	77
408	20230717	131500	7530869500	270500	271000	271000	270500	44
409	20230717	131400	7518946500	271000	271000	271000	271000	93
410	20230717	131300	7493743500	271000	271000	271000	271000	65
411	20230717	131200	7476128500	271500	271000	271500	271000	54
412	20230717	131100	7461494000	271000	271000	271000	271000	28
413	20230717	131000	7453906000	271000	271000	271500	271000	10
414	20230717	130900	7451195000	271000	271000	271000	271000	56
415	20230717	130800	7436019000	271000	271000	271000	271000	30
416	20230717	130700	7427889000	271000	271000	271000	270500	216
417	20230717	130600	7369365500	271000	271000	271000	271000	139
418	20230717	130500	7331696500	271000	271000	271000	271000	22
419	20230717	130400	7325734500	271000	271000	271000	271000	64
420	20230717	130300	7308390500	271000	271000	271000	271000	19
421	20230717	130200	7303241500	271000	271000	271000	271000	79
422	20230717	130100	7281832500	271000	271000	271500	271000	13
423	20230717	130000	7278309000	271000	271500	271500	271000	32
424	20230717	125900	7269636500	271000	271000	271000	271000	63
425	20230717	125800	7252563500	271000	271000	271000	271000	20
426	20230717	125700	7247143500	271000	271000	271000	271000	37
427	20230717	125600	7237116500	271000	271000	271500	271000	35
428	20230717	125500	7227631000	271000	271000	271000	271000	25
429	20230717	125400	7220856000	271000	271000	271500	271000	48
430	20230717	125300	7207847500	271000	271000	271500	271000	35
431	20230717	125200	7198357000	271000	271000	271000	271000	51
432	20230717	125100	7184536000	271000	271000	271500	271000	34
433	20230717	125000	7175320500	271000	271500	271500	271000	16
434	20230717	124900	7170984000	271000	271000	271000	271000	83
435	20230717	124800	7148491000	271000	271000	271000	271000	55
436	20230717	124700	7133586000	271000	271000	271500	271000	62
437	20230717	124600	7116783000	271000	271000	271000	271000	93
438	20230717	124500	7091580000	271000	271000	271500	271000	44
439	20230717	124400	7079645500	271000	271000	271500	271000	49
440	20230717	124300	7066366000	271000	271000	271000	271000	15
441	20230717	124200	7062301000	271000	271000	271500	271000	100
442	20230717	124100	7035200000	271000	271000	271500	271000	12
443	20230717	124000	7031947500	271500	271000	271500	271000	21
444	20230717	123900	7026256000	271000	271000	271000	271000	65
445	20230717	123800	7008641000	271500	271500	271500	271000	24
446	20230717	123700	7002127000	272000	271000	272000	271000	100
447	20230717	123600	6974970000	271500	271000	272000	271000	99
448	20230717	123500	6948098000	271000	271000	271500	271000	20
449	20230717	123400	6942677500	271000	271000	271500	271000	58
450	20230717	123300	6926959000	271000	271000	271000	271000	16
451	20230717	123200	6922623000	271000	271000	271500	271000	40
452	20230717	123100	6911782500	271000	271000	271000	271000	26
453	20230717	123000	6904736500	271000	271000	271500	271000	44
454	20230717	122900	6892797500	271000	271000	271500	271000	66
455	20230717	122800	6874910500	271000	271000	271000	271000	19
456	20230717	122700	6869761500	271000	271000	271000	271000	73
457	20230717	122600	6849978500	271000	271000	271000	271000	12
458	20230717	122500	6846726500	271000	271000	271000	271000	41
459	20230717	122400	6835615500	271000	271500	271500	271000	64
460	20230717	122300	6818265000	271500	271000	271500	271000	103
461	20230717	122200	6790303500	271000	271000	271000	271000	57
462	20230717	122100	6774856500	271500	271000	271500	271000	18
463	20230717	122000	6769978000	271000	271000	271000	271000	34
464	20230717	121900	6760764000	271000	271500	271500	271000	76
465	20230717	121800	6740156500	271500	271500	271500	271000	42
466	20230717	121700	6728754000	271500	271500	271500	271000	50
467	20230717	121600	6715196500	271500	271500	271500	271000	50
468	20230717	121500	6701633000	271000	271000	271500	271000	16
469	20230717	121400	6697294000	271000	271500	271500	271000	78
470	20230717	121300	6676125500	271500	271500	271500	271500	11
471	20230717	121200	6673139000	271500	271500	271500	271500	48
472	20230717	121100	6660107000	271500	271500	271500	271500	19
473	20230717	121000	6654948500	272000	271500	272000	271500	20
474	20230717	120900	6649518000	271500	272000	272000	271500	74
475	20230717	120800	6629422500	271500	272000	272000	271500	9
476	20230717	120700	6626978500	271500	271500	271500	271500	59
477	20230717	120600	6610960000	271500	271000	271500	271000	57
478	20230717	120500	6595488000	271000	271000	271000	271000	30
479	20230717	120400	6587358000	271000	271000	271500	271000	73
480	20230717	120300	6567562500	271000	271000	271000	271000	33
481	20230717	120200	6558619500	271000	271500	271500	271000	57
482	20230717	120100	6543169500	271000	271000	271000	271000	5
483	20230717	120000	6541814500	271000	271000	271500	271000	62
484	20230717	115900	6525005500	271000	271000	271000	271000	29
485	20230717	115800	6517146500	271000	271000	271500	271000	27
486	20230717	115700	6509825000	271500	271500	271500	271500	43
487	20230717	115600	6498150500	271500	271500	271500	271500	30
488	20230717	115500	6490005500	271500	271500	271500	271000	28
489	20230717	115400	6482405000	271500	272000	272000	271500	60
490	20230717	115300	6466112000	272000	271500	272000	271500	71
491	20230717	115200	6446812000	271500	271500	271500	271500	50
492	20230717	115100	6433237000	271500	271500	271500	271500	12
493	20230717	115000	6429979000	271500	271500	271500	271500	36
494	20230717	114900	6420205000	271500	271000	272000	271000	70
495	20230717	114800	6401195500	271000	271000	271500	271000	12
496	20230717	114700	6397943000	271000	271500	271500	271000	74
497	20230717	114600	6377861500	271000	271000	271000	271000	11
498	20230717	114500	6374880500	271000	271500	271500	271000	81
499	20230717	114400	6352892000	271500	271500	271500	271500	41
500	20230717	114300	6341760500	271500	271500	271500	271500	27
501	20230717	114200	6334430000	271500	271500	271500	271500	53
502	20230717	114100	6320040500	271500	271500	271500	271500	78
503	20230717	114000	6298863500	271500	271500	271500	271500	45
504	20230717	113900	6286646000	271500	271500	271500	271500	45
505	20230717	113800	6274428500	271500	272000	272000	271500	29
506	20230717	113700	6266554500	271500	271500	271500	271500	50
507	20230717	113600	6252979500	272000	271500	272000	271500	54
508	20230717	113500	6238305000	271500	271500	271500	271500	24
509	20230717	113400	6231789000	271500	271500	271500	271500	59
510	20230717	113300	6215770500	271500	271500	271500	271500	73
511	20230717	113200	6195951000	272000	272000	272000	271500	56
512	20230717	113100	6180745500	271500	271500	271500	271500	19
513	20230717	113000	6175587000	271500	271500	271500	271500	38
514	20230717	112900	6165270000	271500	271500	271500	271500	43
515	20230717	112800	6153595500	271500	271500	271500	271500	13
516	20230717	112700	6150066000	271500	271500	272000	271500	73
517	20230717	112600	6130241000	271500	271500	271500	271500	21
518	20230717	112500	6124539500	271000	271000	271500	271000	45
519	20230717	112400	6112344000	271500	271500	271500	271000	95
520	20230717	112300	6086566000	271000	271500	271500	271000	74
521	20230717	112200	6066475500	271500	271500	272000	271500	53
522	20230717	112100	6052085000	272000	271500	272000	271500	109
523	20230717	112000	6022461000	271500	271500	272000	271500	38
524	20230717	111900	6012139000	271500	271500	271500	271500	28
525	20230717	111800	6004537000	271500	271500	271500	271500	32
526	20230717	111700	5995849000	271500	271500	272000	271500	54
527	20230717	111600	5981184000	271500	272000	272500	271500	73
528	20230717	111500	5961330500	272000	272000	272000	272000	30
529	20230717	111400	5953170500	272000	272000	272500	272000	55
530	20230717	111300	5938209500	272000	272000	272000	272000	2
531	20230717	111200	5937665500	272000	272000	272500	272000	155
532	20230717	111100	5895452500	272000	272500	272500	272000	41
533	20230717	111000	5884295000	272000	272500	272500	272000	157
534	20230717	110900	5841531500	272500	272500	272500	272500	57
535	20230717	110800	5825999000	272500	272500	272500	272500	17
536	20230717	110700	5821366500	272500	272500	272500	272500	27
537	20230717	110600	5814009000	272500	272500	272500	272500	13
538	20230717	110500	5810466500	272500	272500	272500	272500	26
539	20230717	110400	5803381500	272500	272500	272500	272500	16
540	20230717	110300	5799021500	272500	272500	272500	272500	23
541	20230717	110200	5792754000	272500	273500	273500	272500	23
542	20230717	110100	5786483500	273500	272500	273500	272500	48
543	20230717	110000	5773387500	273000	273500	273500	272500	33
544	20230717	105900	5764381000	273000	273000	273000	272500	40
545	20230717	105800	5753462500	273000	273500	273500	273000	43
546	20230717	105700	5741723000	273000	273000	273000	273000	10
547	20230717	105600	5738993000	273000	272500	273000	272500	34
548	20230717	105500	5729713500	272500	272500	273000	272500	145
549	20230717	105400	5690179000	272500	273000	273000	272500	23
550	20230717	105300	5683910500	272500	273000	273000	272500	14
551	20230717	105200	5680091500	272500	273000	273000	272500	51
552	20230717	105100	5666170000	273000	272500	273500	272500	47
553	20230717	105000	5653343500	272500	272500	272500	272500	26
554	20230717	104900	5646258500	272500	273000	273500	272500	223
555	20230717	104800	5585386000	273000	273000	273000	273000	10
556	20230717	104700	5582656000	273000	273000	273500	273000	15
557	20230717	104600	5578559000	273000	273000	273500	273000	15
558	20230717	104500	5574463500	273000	273000	273000	273000	21
559	20230717	104400	5568730500	273000	273000	273000	273000	7
560	20230717	104300	5566819500	273000	273000	273500	273000	14
561	20230717	104200	5562996000	273000	273000	273500	273000	48
562	20230717	104100	5549875000	273500	273000	273500	273000	12
563	20230717	104000	5546598500	273500	273000	273500	273000	28
564	20230717	103900	5538953500	273000	273000	273000	273000	25
565	20230717	103800	5532128500	273000	273500	273500	273000	17
566	20230717	103700	5527485000	273500	273000	273500	273000	15
567	20230717	103600	5523389500	273000	273000	273000	273000	16
568	20230717	103500	5519021500	273000	273000	273500	273000	17
569	20230717	103400	5514379500	273000	273500	273500	273000	9
570	20230717	103300	5511922000	273000	273000	273000	273000	19
571	20230717	103200	5506735000	273000	273000	273000	273000	17
572	20230717	103100	5502094000	273000	273000	273500	273000	48
573	20230717	103000	5488989500	273000	273500	273500	273000	8
574	20230717	102900	5486804500	273000	273000	273000	273000	26
575	20230717	102800	5479706500	273000	273000	273000	273000	7
576	20230717	102700	5477795500	273000	273000	273000	273000	3
577	20230717	102600	5476976500	273000	273000	273000	273000	15
578	20230717	102500	5472881500	273000	273000	273000	273000	141
579	20230717	102400	5434388500	273500	273500	273500	273000	41
580	20230717	102300	5423176000	273500	273500	273500	273000	14
581	20230717	102200	5419350500	273500	273000	273500	273000	25
582	20230717	102100	5412519000	273500	273000	273500	273000	49
583	20230717	102000	5399118500	273000	273500	273500	273000	152
584	20230717	101900	5357593500	274000	273500	274000	273500	12
585	20230717	101800	5354309000	273500	273500	273500	273500	52
586	20230717	101700	5340087000	273000	273500	273500	273000	37
587	20230717	101600	5329970500	273000	273500	273500	273000	13
588	20230717	101500	5326420000	273000	273000	273000	273000	10
589	20230717	101400	5323690000	273000	273000	273500	273000	19
590	20230717	101300	5318498000	273000	273500	273500	273000	19
591	20230717	101200	5313302000	273500	273000	273500	273000	148
592	20230717	101100	5272828500	273500	273000	273500	273000	30
593	20230717	101000	5264624000	273000	273500	273500	273000	45
594	20230717	100900	5252323500	273500	273000	273500	273000	2
595	20230717	100800	5251777000	273000	273500	273500	273000	35
596	20230717	100700	5242210500	273000	273000	273000	273000	4
597	20230717	100600	5241118500	273000	273000	273500	273000	190
598	20230717	100500	5189237500	272500	272500	272500	272500	11
599	20230717	100400	5186240000	272500	272500	273000	272500	112
600	20230717	100300	5155668500	273000	272500	273000	272500	15
601	20230717	100200	5151580500	272500	273000	273000	272500	21
602	20230717	100100	5145853000	272500	272500	273000	272500	110
603	20230717	100000	5115825000	272500	273000	273000	272500	43
604	20230717	095900	5104106500	272500	272000	272500	272000	86
605	20230717	095800	5080672000	272000	272500	272500	272000	11
606	20230717	095700	5077679500	272500	272500	272500	272000	45
607	20230717	095600	5065421500	272500	272500	273000	272500	114
608	20230717	095500	5034356000	272500	272500	272500	272500	127
609	20230717	095400	4999748500	272000	272500	272500	272000	28
610	20230717	095300	4992127500	272000	272000	272000	272000	109
611	20230717	095200	4962479500	272000	271500	272000	271500	26
612	20230717	095100	4955408000	271500	271500	272000	271500	82
613	20230717	095000	4933106000	271500	271500	271500	271500	21
614	20230717	094900	4927404500	271500	271500	271500	271500	56
615	20230717	094800	4912200500	271500	271500	271500	271500	13
616	20230717	094700	4908671000	271500	272000	272000	271500	2
617	20230717	094600	4908127500	272000	271000	272500	271000	61
618	20230717	094500	4891554500	271500	271500	272000	271000	85
619	20230717	094400	4868449000	271500	271000	271500	271000	25
620	20230717	094300	4861662000	271500	271500	271500	270500	89
621	20230717	094200	4837522000	271500	271500	271500	270500	422
622	20230717	094100	4723094000	271500	270500	271500	270500	241
623	20230717	094000	4657881500	270500	271000	271500	270500	896
624	20230717	093900	4415273500	271000	271000	271000	271000	143
625	20230717	093800	4376520500	271500	271500	271500	271000	81
626	20230717	093700	4354531000	271000	271500	271500	271000	108
627	20230717	093600	4325232500	271500	272000	272000	271500	136
628	20230717	093500	4288275000	272000	272000	272000	272000	5
629	20230717	093400	4286915000	272000	272500	272500	272000	23
630	20230717	093300	4280658500	271000	272000	273000	271000	268
631	20230717	093200	4207695500	272500	271500	272500	271500	91
632	20230717	093100	4182945500	271500	271000	271500	270500	71
633	20230717	093000	4163670500	271000	272000	272500	269500	1727
634	20230717	092900	3696682500	272000	271500	272000	271000	157
635	20230717	092800	3654027000	271500	271500	272000	270500	677
636	20230717	092700	3470843000	271500	271500	271500	270000	722
637	20230717	092600	3275769500	272000	272500	272500	270500	634
638	20230717	092500	3104239000	272500	272000	273000	270500	664
639	20230717	092400	2924048500	272000	272000	272000	270500	1061
640	20230717	092300	2636713500	272000	273000	273500	271000	1906
641	20230717	092200	2119169000	273500	273000	273500	272500	377
642	20230717	092100	2016280500	273500	273500	273500	273000	16
643	20230717	092000	2011910000	273500	272500	273500	272500	114
644	20230717	091900	1980798000	273000	272500	273000	272500	22
645	20230717	091800	1974802000	272500	272500	273000	272500	72
646	20230717	091700	1955181000	273000	273000	273000	273000	22
647	20230717	091600	1949175000	272500	272500	273000	272000	60
648	20230717	091500	1932829500	272500	272500	273000	272500	223
649	20230717	091400	1872031500	272500	273000	273500	272000	272
650	20230717	091300	1797829000	273000	274000	274000	273000	838
651	20230717	091200	1568541000	274000	274000	274000	274000	48
652	20230717	091100	1555389000	274000	274000	274000	274000	80
653	20230717	091000	1533469000	274000	273500	274000	273500	23
654	20230717	090900	1527169000	274000	273000	274000	273000	290
655	20230717	090800	1447777500	273000	273000	273000	273000	220
656	20230717	090700	1387717500	273000	273500	273500	273000	723
657	20230717	090600	1190275500	273500	273500	273500	273000	99
658	20230717	090500	1163243000	273000	273000	273500	273000	397
659	20230717	090400	1054846500	273000	275000	275000	273000	1302
660	20230717	090300	697554000	275000	276000	276000	275000	247
661	20230717	090200	629516000	275500	275500	276000	275500	149
662	20230717	090100	588397000	276000	277500	277500	275000	1446
663	20230717	090000	188988500	277500	277500	278000	277000	681