KissMeData/145990/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	201200	515334750	41850	41850	41850	41850	143
3	20230719	201100	515334750	41850	41850	41850	41850	0
4	20230719	201000	515334750	41850	41850	41850	41850	0
5	20230719	200900	515334750	41850	41850	41850	41850	0
6	20230719	200800	515334750	41850	41850	41850	41850	0
7	20230719	200700	515334750	41850	41850	41850	41850	0
8	20230719	200600	515334750	41850	41850	41850	41850	0
9	20230719	200500	515334750	41850	41850	41850	41850	0
10	20230719	200400	515334750	41850	41850	41850	41850	0
11	20230719	200300	515334750	41850	41850	41850	41850	0
12	20230719	200200	515334750	41850	41850	41850	41850	0
13	20230719	200100	515334750	41850	41850	41850	41850	0
14	20230719	200000	515334750	41850	41850	41850	41850	0
15	20230719	195900	515334750	41850	41850	41850	41850	0
16	20230719	195800	515334750	41850	41850	41850	41850	0
17	20230719	195700	515334750	41850	41850	41850	41850	0
18	20230719	195600	515334750	41850	41850	41850	41850	0
19	20230719	195500	515334750	41850	41850	41850	41850	0
20	20230719	195400	515334750	41850	41850	41850	41850	0
21	20230719	195300	515334750	41850	41850	41850	41850	0
22	20230719	195200	515334750	41850	41850	41850	41850	0
23	20230719	195100	515334750	41850	41850	41850	41850	0
24	20230719	195000	515334750	41850	41850	41850	41850	0
25	20230719	194900	515334750	41850	41850	41850	41850	0
26	20230719	194800	515334750	41850	41850	41850	41850	0
27	20230719	194700	515334750	41850	41850	41850	41850	0
28	20230719	194600	515334750	41850	41850	41850	41850	0
29	20230719	194500	515334750	41850	41850	41850	41850	0
30	20230719	194400	515334750	41850	41850	41850	41850	0
31	20230719	194300	515334750	41850	41850	41850	41850	0
32	20230719	194200	515334750	41850	41850	41850	41850	143
33	20230719	194100	515334750	41850	41850	41850	41850	0
34	20230719	194000	515334750	41850	41850	41850	41850	0
35	20230719	193900	515334750	41850	41850	41850	41850	0
36	20230719	193800	515334750	41850	41850	41850	41850	0
37	20230719	193700	515334750	41850	41850	41850	41850	0
38	20230719	193600	515334750	41850	41850	41850	41850	0
39	20230719	193500	515334750	41850	41850	41850	41850	0
40	20230719	193400	515334750	41850	41850	41850	41850	0
41	20230719	193300	515334750	41850	41850	41850	41850	0
42	20230719	193200	515334750	41850	41850	41850	41850	0
43	20230719	193100	515334750	41850	41850	41850	41850	0
44	20230719	193000	515334750	41850	41850	41850	41850	0
45	20230719	192900	515334750	41850	41850	41850	41850	0
46	20230719	192800	515334750	41850	41850	41850	41850	0
47	20230719	192700	515334750	41850	41850	41850	41850	0
48	20230719	192600	515334750	41850	41850	41850	41850	0
49	20230719	192500	515334750	41850	41850	41850	41850	0
50	20230719	192400	515334750	41850	41850	41850	41850	0
51	20230719	192300	515334750	41850	41850	41850	41850	0
52	20230719	192200	515334750	41850	41850	41850	41850	0
53	20230719	192100	515334750	41850	41850	41850	41850	0
54	20230719	192000	515334750	41850	41850	41850	41850	0
55	20230719	191900	515334750	41850	41850	41850	41850	0
56	20230719	191800	515334750	41850	41850	41850	41850	0
57	20230719	191700	515334750	41850	41850	41850	41850	0
58	20230719	191600	515334750	41850	41850	41850	41850	0
59	20230719	191500	515334750	41850	41850	41850	41850	0
60	20230719	191400	515334750	41850	41850	41850	41850	0
61	20230719	191300	515334750	41850	41850	41850	41850	0
62	20230719	191200	515334750	41850	41850	41850	41850	143
63	20230719	191100	515334750	41850	41850	41850	41850	0
64	20230719	191000	515334750	41850	41850	41850	41850	0
65	20230719	190900	515334750	41850	41850	41850	41850	0
66	20230719	190800	515334750	41850	41850	41850	41850	0
67	20230719	190700	515334750	41850	41850	41850	41850	0
68	20230719	190600	515334750	41850	41850	41850	41850	0
69	20230719	190500	515334750	41850	41850	41850	41850	0
70	20230719	190400	515334750	41850	41850	41850	41850	0
71	20230719	190300	515334750	41850	41850	41850	41850	0
72	20230719	190200	515334750	41850	41850	41850	41850	0
73	20230719	190100	515334750	41850	41850	41850	41850	0
74	20230719	190000	515334750	41850	41850	41850	41850	0
75	20230719	185900	515334750	41850	41850	41850	41850	0
76	20230719	185800	515334750	41850	41850	41850	41850	0
77	20230719	185700	515334750	41850	41850	41850	41850	0
78	20230719	185600	515334750	41850	41850	41850	41850	0
79	20230719	185500	515334750	41850	41850	41850	41850	0
80	20230719	185400	515334750	41850	41850	41850	41850	0
81	20230719	185300	515334750	41850	41850	41850	41850	0
82	20230719	185200	515334750	41850	41850	41850	41850	0
83	20230719	185100	515334750	41850	41850	41850	41850	0
84	20230719	185000	515334750	41850	41850	41850	41850	0
85	20230719	184900	515334750	41850	41850	41850	41850	0
86	20230719	184800	515334750	41850	41850	41850	41850	0
87	20230719	184700	515334750	41850	41850	41850	41850	0
88	20230719	184600	515334750	41850	41850	41850	41850	0
89	20230719	184500	515334750	41850	41850	41850	41850	0
90	20230719	184400	515334750	41850	41850	41850	41850	0
91	20230719	184300	515334750	41850	41850	41850	41850	0
92	20230719	184200	515334750	41850	41850	41850	41850	143
93	20230719	184100	515334750	41850	41850	41850	41850	0
94	20230719	184000	515334750	41850	41850	41850	41850	0
95	20230719	183900	515334750	41850	41850	41850	41850	0
96	20230719	183800	515334750	41850	41850	41850	41850	0
97	20230719	183700	515334750	41850	41850	41850	41850	0
98	20230719	183600	515334750	41850	41850	41850	41850	0
99	20230719	183500	515334750	41850	41850	41850	41850	0
100	20230719	183400	515334750	41850	41850	41850	41850	0
101	20230719	183300	515334750	41850	41850	41850	41850	0
102	20230719	183200	515334750	41850	41850	41850	41850	0
103	20230719	183100	515334750	41850	41850	41850	41850	0
104	20230719	183000	515334750	41850	41850	41850	41850	0
105	20230719	182900	515334750	41850	41850	41850	41850	0
106	20230719	182800	515334750	41850	41850	41850	41850	0
107	20230719	182700	515334750	41850	41850	41850	41850	0
108	20230719	182600	515334750	41850	41850	41850	41850	0
109	20230719	182500	515334750	41850	41850	41850	41850	0
110	20230719	182400	515334750	41850	41850	41850	41850	0
111	20230719	182300	515334750	41850	41850	41850	41850	0
112	20230719	182200	515334750	41850	41850	41850	41850	0
113	20230719	182100	515334750	41850	41850	41850	41850	0
114	20230719	182000	515334750	41850	41850	41850	41850	0
115	20230719	181900	515334750	41850	41850	41850	41850	0
116	20230719	181800	515334750	41850	41850	41850	41850	0
117	20230719	181700	515334750	41850	41850	41850	41850	0
118	20230719	181600	515334750	41850	41850	41850	41850	0
119	20230719	181500	515334750	41850	41850	41850	41850	0
120	20230719	181400	515334750	41850	41850	41850	41850	0
121	20230719	181300	515334750	41850	41850	41850	41850	0
122	20230719	181200	515334750	41850	41850	41850	41850	143
123	20230719	181100	515334750	41850	41850	41850	41850	0
124	20230719	181000	515334750	41850	41850	41850	41850	0
125	20230719	180900	515334750	41850	41850	41850	41850	0
126	20230719	180800	515334750	41850	41850	41850	41850	0
127	20230719	180700	515334750	41850	41850	41850	41850	0
128	20230719	180600	515334750	41850	41850	41850	41850	0
129	20230719	180500	515334750	41850	41850	41850	41850	0
130	20230719	180400	515334750	41850	41850	41850	41850	0
131	20230719	180300	515334750	41850	41850	41850	41850	0
132	20230719	180200	515334750	41850	41850	41850	41850	0
133	20230719	180100	515334750	41850	41850	41850	41850	0
134	20230719	180000	515334750	41850	41850	41850	41850	0
135	20230719	175900	515334750	41850	41850	41850	41850	0
136	20230719	175800	515334750	41850	41850	41850	41850	0
137	20230719	175700	515334750	41850	41850	41850	41850	0
138	20230719	175600	515334750	41850	41850	41850	41850	0
139	20230719	175500	515334750	41850	41850	41850	41850	0
140	20230719	175400	515334750	41850	41850	41850	41850	0
141	20230719	175300	515334750	41850	41850	41850	41850	0
142	20230719	175200	515334750	41850	41850	41850	41850	0
143	20230719	175100	515334750	41850	41850	41850	41850	0
144	20230719	175000	515334750	41850	41850	41850	41850	0
145	20230719	174900	515334750	41850	41850	41850	41850	0
146	20230719	174800	515334750	41850	41850	41850	41850	0
147	20230719	174700	515334750	41850	41850	41850	41850	0
148	20230719	174600	515334750	41850	41850	41850	41850	0
149	20230719	174500	515334750	41850	41850	41850	41850	0
150	20230719	174400	515334750	41850	41850	41850	41850	0
151	20230719	174300	515334750	41850	41850	41850	41850	0
152	20230719	174200	515334750	41850	41850	41850	41850	143
153	20230719	174100	515334750	41850	41850	41850	41850	0
154	20230719	174000	515334750	41850	41850	41850	41850	0
155	20230719	173900	515334750	41850	41850	41850	41850	0
156	20230719	173800	515334750	41850	41850	41850	41850	0
157	20230719	173700	515334750	41850	41850	41850	41850	0
158	20230719	173600	515334750	41850	41850	41850	41850	0
159	20230719	173500	515334750	41850	41850	41850	41850	0
160	20230719	173400	515334750	41850	41850	41850	41850	0
161	20230719	173300	515334750	41850	41850	41850	41850	0
162	20230719	173200	515334750	41850	41850	41850	41850	0
163	20230719	173100	515334750	41850	41850	41850	41850	0
164	20230719	173000	515334750	41850	41850	41850	41850	0
165	20230719	172900	515334750	41850	41850	41850	41850	0
166	20230719	172800	515334750	41850	41850	41850	41850	0
167	20230719	172700	515334750	41850	41850	41850	41850	0
168	20230719	172600	515334750	41850	41850	41850	41850	0
169	20230719	172500	515334750	41850	41850	41850	41850	0
170	20230719	172400	515334750	41850	41850	41850	41850	0
171	20230719	172300	515334750	41850	41850	41850	41850	0
172	20230719	172200	515334750	41850	41850	41850	41850	0
173	20230719	172100	515334750	41850	41850	41850	41850	0
174	20230719	172000	515334750	41850	41850	41850	41850	0
175	20230719	171900	515334750	41850	41850	41850	41850	0
176	20230719	171800	515334750	41850	41850	41850	41850	0
177	20230719	171700	515334750	41850	41850	41850	41850	0
178	20230719	171600	515334750	41850	41850	41850	41850	0
179	20230719	171500	515334750	41850	41850	41850	41850	0
180	20230719	171400	515334750	41850	41850	41850	41850	0
181	20230719	171300	515334750	41850	41850	41850	41850	0
182	20230719	171200	515334750	41850	41850	41850	41850	143
183	20230719	171100	515334750	41850	41850	41850	41850	0
184	20230719	171000	515334750	41850	41850	41850	41850	0
185	20230719	170900	515334750	41850	41850	41850	41850	0
186	20230719	170800	515334750	41850	41850	41850	41850	0
187	20230719	170700	515334750	41850	41850	41850	41850	0
188	20230719	170600	515334750	41850	41850	41850	41850	0
189	20230719	170500	515334750	41850	41850	41850	41850	0
190	20230719	170400	515334750	41850	41850	41850	41850	0
191	20230719	170300	515334750	41850	41850	41850	41850	0
192	20230719	170200	515334750	41850	41850	41850	41850	0
193	20230719	170100	515334750	41850	41850	41850	41850	0
194	20230719	170000	515334750	41850	41850	41850	41850	0
195	20230719	165900	515334750	41850	41850	41850	41850	0
196	20230719	165800	515334750	41850	41850	41850	41850	0
197	20230719	165700	515334750	41850	41850	41850	41850	0
198	20230719	165600	515334750	41850	41850	41850	41850	0
199	20230719	165500	515334750	41850	41850	41850	41850	0
200	20230719	165400	515334750	41850	41850	41850	41850	0
201	20230719	165300	515334750	41850	41850	41850	41850	0
202	20230719	165200	515334750	41850	41850	41850	41850	0
203	20230719	165100	515334750	41850	41850	41850	41850	0
204	20230719	165000	515334750	41850	41850	41850	41850	0
205	20230719	164900	515334750	41850	41850	41850	41850	0
206	20230719	164800	515334750	41850	41850	41850	41850	0
207	20230719	164700	515334750	41850	41850	41850	41850	0
208	20230719	164600	515334750	41850	41850	41850	41850	0
209	20230719	164500	515334750	41850	41850	41850	41850	0
210	20230719	164400	515334750	41850	41850	41850	41850	0
211	20230719	164300	515334750	41850	41850	41850	41850	0
212	20230719	164200	515334750	41850	41850	41850	41850	143
213	20230719	164100	515334750	41850	41850	41850	41850	0
214	20230719	164000	515334750	41850	41850	41850	41850	0
215	20230719	163900	515334750	41850	41850	41850	41850	0
216	20230719	163800	515334750	41850	41850	41850	41850	0
217	20230719	163700	515334750	41850	41850	41850	41850	0
218	20230719	163600	515334750	41850	41850	41850	41850	0
219	20230719	163500	515334750	41850	41850	41850	41850	0
220	20230719	163400	515334750	41850	41850	41850	41850	0
221	20230719	163300	515334750	41850	41850	41850	41850	0
222	20230719	163200	515334750	41850	41850	41850	41850	0
223	20230719	163100	515334750	41850	41850	41850	41850	0
224	20230719	163000	515334750	41850	41850	41850	41850	0
225	20230719	162900	515334750	41850	41850	41850	41850	0
226	20230719	162800	515334750	41850	41850	41850	41850	0
227	20230719	162700	515334750	41850	41850	41850	41850	0
228	20230719	162600	515334750	41850	41850	41850	41850	0
229	20230719	162500	515334750	41850	41850	41850	41850	0
230	20230719	162400	515334750	41850	41850	41850	41850	0
231	20230719	162300	515334750	41850	41850	41850	41850	0
232	20230719	162200	515334750	41850	41850	41850	41850	0
233	20230719	162100	515334750	41850	41850	41850	41850	0
234	20230719	162000	515334750	41850	41850	41850	41850	0
235	20230719	161900	515334750	41850	41850	41850	41850	0
236	20230719	161800	515334750	41850	41850	41850	41850	0
237	20230719	161700	515334750	41850	41850	41850	41850	0
238	20230719	161600	515334750	41850	41850	41850	41850	0
239	20230719	161500	515334750	41850	41850	41850	41850	0
240	20230719	161400	515334750	41850	41850	41850	41850	0
241	20230719	161300	515334750	41850	41850	41850	41850	0
242	20230719	161200	515334750	41850	41850	41850	41850	143
243	20230719	161100	515334750	41850	41850	41850	41850	0
244	20230719	161000	515334750	41850	41850	41850	41850	0
245	20230719	160900	515334750	41850	41850	41850	41850	0
246	20230719	160800	515334750	41850	41850	41850	41850	0
247	20230719	160700	515334750	41850	41850	41850	41850	0
248	20230719	160600	515334750	41850	41850	41850	41850	0
249	20230719	160500	515334750	41850	41850	41850	41850	0
250	20230719	160400	515334750	41850	41850	41850	41850	0
251	20230719	160300	515334750	41850	41850	41850	41850	0
252	20230719	160200	515334750	41850	41850	41850	41850	0
253	20230719	160100	515334750	41850	41850	41850	41850	0
254	20230719	160000	515334750	41850	41850	41850	41850	0
255	20230719	155900	515334750	41850	41850	41850	41850	0
256	20230719	155800	515334750	41850	41850	41850	41850	0
257	20230719	155700	515334750	41850	41850	41850	41850	0
258	20230719	155600	515334750	41850	41850	41850	41850	0
259	20230719	155500	515334750	41850	41850	41850	41850	0
260	20230719	155400	515334750	41850	41850	41850	41850	0
261	20230719	155300	515334750	41850	41850	41850	41850	0
262	20230719	155200	515334750	41850	41850	41850	41850	0
263	20230719	155100	515334750	41850	41850	41850	41850	0
264	20230719	155000	515334750	41850	41850	41850	41850	0
265	20230719	154900	515334750	41850	41850	41850	41850	0
266	20230719	154800	515334750	41850	41850	41850	41850	0
267	20230719	154700	515334750	41850	41850	41850	41850	0
268	20230719	154600	515334750	41850	41850	41850	41850	0
269	20230719	154500	515334750	41850	41850	41850	41850	0
270	20230719	154400	515334750	41850	41850	41850	41850	0
271	20230719	154300	515334750	41850	41850	41850	41850	0
272	20230719	154200	515334750	41850	41850	41850	41850	143
273	20230719	154100	515334750	41850	41850	41850	41850	0
274	20230719	154000	515334750	41850	41850	41850	41850	0
275	20230719	153900	515334750	41850	41850	41850	41850	0
276	20230719	153800	515334750	41850	41850	41850	41850	0
277	20230719	153700	515334750	41850	41850	41850	41850	0
278	20230719	153600	515334750	41850	41850	41850	41850	0
279	20230719	153500	515334750	41850	41850	41850	41850	0
280	20230719	153400	515334750	41850	41850	41850	41850	0
281	20230719	153300	515334750	41850	41850	41850	41850	0
282	20230719	153200	515334750	41850	41850	41850	41850	0
283	20230719	153100	515334750	41850	41850	41850	41850	0
284	20230719	153000	515334750	41850	41850	41850	41850	143
285	20230719	152900	509350200	41850	41850	41850	41850	0
286	20230719	152800	509350200	41850	41850	41850	41850	0
287	20230719	152700	509350200	41850	41850	41850	41850	0
288	20230719	152600	509350200	41850	41850	41850	41850	0
289	20230719	152500	509350200	41850	41850	41850	41850	0
290	20230719	152400	509350200	41850	41850	41850	41850	0
291	20230719	152300	509350200	41850	41850	41850	41850	0
292	20230719	152200	509350200	41850	41850	41850	41850	0
293	20230719	152100	509350200	41850	41850	41850	41850	0
294	20230719	152000	509350200	41850	41850	41850	41850	0
295	20230719	151900	509350200	41850	41850	41850	41850	4
296	20230719	151800	509182800	41850	41850	41850	41850	4
297	20230719	151700	509015400	41800	41800	41800	41800	10
298	20230719	151600	508597400	41750	41750	41750	41750	10
299	20230719	151500	508179900	41750	41750	41750	41750	55
300	20230719	151400	505883650	41750	41750	41750	41750	47
301	20230719	151300	503921400	41750	41750	41750	41750	0
302	20230719	151200	503921400	41750	41750	41750	41750	0
303	20230719	151100	503921400	41750	41750	41750	41750	114
304	20230719	151000	499161900	41700	41700	41700	41700	1
305	20230719	150900	499120200	41650	41650	41650	41650	0
306	20230719	150800	499120200	41650	41650	41650	41650	0
307	20230719	150700	499120200	41650	41650	41650	41650	0
308	20230719	150600	499120200	41650	41650	41650	41650	0
309	20230719	150500	499120200	41650	41650	41650	41650	12
310	20230719	150400	498620400	41750	41750	41750	41750	0
311	20230719	150300	498620400	41750	41750	41750	41750	10
312	20230719	150200	498202900	41750	41750	41750	41750	0
313	20230719	150100	498202900	41750	41750	41750	41750	0
314	20230719	150000	498202900	41750	41750	41750	41750	10
315	20230719	145900	497785400	41700	41700	41700	41700	0
316	20230719	145800	497785400	41700	41700	41700	41700	0
317	20230719	145700	497785400	41700	41700	41700	41700	10
318	20230719	145600	497368400	41600	41600	41600	41600	0
319	20230719	145500	497368400	41600	41600	41600	41600	0
320	20230719	145400	497368400	41600	41600	41600	41600	0
321	20230719	145300	497368400	41600	41600	41600	41600	0
322	20230719	145200	497368400	41600	41600	41600	41600	0
323	20230719	145100	497368400	41600	41600	41600	41600	0
324	20230719	145000	497368400	41600	41650	41650	41600	227
325	20230719	144900	487919250	41650	41650	41650	41650	0
326	20230719	144800	487919250	41650	41650	41650	41650	0
327	20230719	144700	487919250	41650	41650	41650	41650	0
328	20230719	144600	487919250	41650	41650	41650	41650	0
329	20230719	144500	487919250	41650	41700	41700	41650	30
330	20230719	144400	486669650	41700	41700	41700	41700	0
331	20230719	144300	486669650	41700	41700	41700	41700	15
332	20230719	144200	486044150	41700	41700	41700	41700	0
333	20230719	144100	486044150	41700	41700	41700	41700	0
334	20230719	144000	486044150	41700	41700	41700	41700	123
335	20230719	143900	480915050	41700	41700	41700	41700	0
336	20230719	143800	480915050	41700	41700	41700	41700	0
337	20230719	143700	480915050	41700	41700	41700	41700	0
338	20230719	143600	480915050	41700	41700	41700	41700	0
339	20230719	143500	480915050	41700	41700	41700	41700	0
340	20230719	143400	480915050	41700	41700	41700	41700	0
341	20230719	143300	480915050	41700	41700	41700	41700	0
342	20230719	143200	480915050	41700	41700	41700	41700	0
343	20230719	143100	480915050	41700	41650	41700	41650	55
344	20230719	143000	478623600	41650	41650	41650	41650	80
345	20230719	142900	475291600	41650	41700	41700	41650	56
346	20230719	142800	472957450	41700	41700	41700	41700	0
347	20230719	142700	472957450	41700	41700	41700	41700	0
348	20230719	142600	472957450	41700	41700	41700	41700	35
349	20230719	142500	471497950	41700	41700	41700	41700	0
350	20230719	142400	471497950	41700	41700	41700	41700	4
351	20230719	142300	471331150	41750	41750	41750	41750	234
352	20230719	142200	461561650	41750	41750	41750	41750	3
353	20230719	142100	461436400	41750	41750	41750	41750	0
354	20230719	142000	461436400	41750	41750	41750	41750	0
355	20230719	141900	461436400	41750	41750	41750	41750	0
356	20230719	141800	461436400	41750	41750	41750	41750	0
357	20230719	141700	461436400	41750	41750	41750	41750	0
358	20230719	141600	461436400	41750	41750	41750	41750	0
359	20230719	141500	461436400	41750	41750	41750	41750	0
360	20230719	141400	461436400	41750	41750	41750	41750	0
361	20230719	141300	461436400	41750	41750	41750	41750	0
362	20230719	141200	461436400	41750	41750	41750	41750	0
363	20230719	141100	461436400	41750	41750	41750	41750	0
364	20230719	141000	461436400	41750	41750	41750	41750	0
365	20230719	140900	461436400	41750	41750	41750	41750	1
366	20230719	140800	461394650	41750	41750	41750	41750	0
367	20230719	140700	461394650	41750	41750	41750	41700	44
368	20230719	140600	459557700	41750	41750	41750	41750	0
369	20230719	140500	459557700	41750	41750	41750	41750	0
370	20230719	140400	459557700	41750	41750	41750	41750	10
371	20230719	140300	459140200	41800	41800	41800	41800	3
372	20230719	140200	459014800	41900	41900	41900	41900	0
373	20230719	140100	459014800	41900	41900	41900	41900	3
374	20230719	140000	458889100	41900	41900	41900	41900	0
375	20230719	135900	458889100	41900	41850	41900	41850	31
376	20230719	135800	457590350	41850	41850	41850	41850	54
377	20230719	135700	455330450	41850	41850	41850	41850	0
378	20230719	135600	455330450	41850	41850	41850	41850	0
379	20230719	135500	455330450	41850	41850	41850	41850	0
380	20230719	135400	455330450	41850	41850	41850	41850	0
381	20230719	135300	455330450	41850	41850	41850	41850	0
382	20230719	135200	455330450	41850	41850	41850	41850	61
383	20230719	135100	452777600	41850	41800	41850	41800	100
384	20230719	135000	448593200	41750	41750	41750	41750	0
385	20230719	134900	448593200	41750	41750	41750	41750	1
386	20230719	134800	448551450	41750	41750	41750	41750	25
387	20230719	134700	447507700	41700	41700	41700	41700	0
388	20230719	134600	447507700	41700	41700	41700	41700	458
389	20230719	134500	428409100	41650	41650	41650	41650	0
390	20230719	134400	428409100	41650	41650	41650	41650	0
391	20230719	134300	428409100	41650	41650	41650	41650	0
392	20230719	134200	428409100	41650	41650	41650	41650	0
393	20230719	134100	428409100	41650	41650	41650	41650	0
394	20230719	134000	428409100	41650	41650	41650	41650	0
395	20230719	133900	428409100	41650	41650	41650	41650	0
396	20230719	133800	428409100	41650	41650	41650	41650	0
397	20230719	133700	428409100	41650	41650	41650	41650	5
398	20230719	133600	428200850	41650	41650	41650	41650	0
399	20230719	133500	428200850	41650	41650	41650	41650	0
400	20230719	133400	428200850	41650	41650	41650	41650	0
401	20230719	133300	428200850	41650	41650	41650	41650	0
402	20230719	133200	428200850	41650	41650	41650	41650	15
403	20230719	133100	427576100	41650	41650	41650	41650	0
404	20230719	133000	427576100	41650	41650	41650	41650	0
405	20230719	132900	427576100	41650	41650	41650	41650	0
406	20230719	132800	427576100	41650	41650	41650	41650	5
407	20230719	132700	427367850	41650	41650	41650	41650	10
408	20230719	132600	426951350	41650	41650	41650	41650	0
409	20230719	132500	426951350	41650	41650	41650	41650	0
410	20230719	132400	426951350	41650	41650	41650	41650	0
411	20230719	132300	426951350	41650	41650	41650	41650	0
412	20230719	132200	426951350	41650	41650	41650	41650	0
413	20230719	132100	426951350	41650	41650	41650	41650	0
414	20230719	132000	426951350	41650	41650	41650	41650	0
415	20230719	131900	426951350	41650	41650	41650	41650	0
416	20230719	131800	426951350	41650	41650	41650	41650	41
417	20230719	131700	425243700	41600	41600	41600	41600	0
418	20230719	131600	425243700	41600	41600	41600	41600	0
419	20230719	131500	425243700	41600	41650	41650	41600	26
420	20230719	131400	424161150	41700	41700	41700	41700	1
421	20230719	131300	424119450	41650	41650	41650	41650	0
422	20230719	131200	424119450	41650	41700	41700	41650	39
423	20230719	131100	422493400	41650	41650	41650	41650	29
424	20230719	131000	421285550	41650	41650	41650	41650	0
425	20230719	130900	421285550	41650	41650	41650	41650	0
426	20230719	130800	421285550	41650	41650	41650	41650	47
427	20230719	130700	419328000	41600	41650	41650	41600	57
428	20230719	130600	416954150	41650	41650	41650	41650	0
429	20230719	130500	416954150	41650	41650	41650	41650	0
430	20230719	130400	416954150	41650	41650	41650	41650	0
431	20230719	130300	416954150	41650	41650	41650	41650	0
432	20230719	130200	416954150	41650	41650	41650	41650	0
433	20230719	130100	416954150	41650	41650	41650	41650	0
434	20230719	130000	416954150	41650	41650	41650	41650	70
435	20230719	125900	414038650	41650	41650	41650	41650	0
436	20230719	125800	414038650	41650	41650	41650	41650	0
437	20230719	125700	414038650	41650	41650	41650	41650	0
438	20230719	125600	414038650	41650	41650	41650	41650	0
439	20230719	125500	414038650	41650	41650	41650	41650	1
440	20230719	125400	413997000	41650	41650	41650	41650	0
441	20230719	125300	413997000	41650	41650	41650	41650	1
442	20230719	125200	413955350	41650	41650	41650	41650	0
443	20230719	125100	413955350	41650	41650	41650	41650	0
444	20230719	125000	413955350	41650	41650	41650	41650	2
445	20230719	124900	413872050	41600	41600	41600	41600	16
446	20230719	124800	413206450	41600	41600	41600	41600	0
447	20230719	124700	413206450	41600	41600	41600	41600	351
448	20230719	124600	398604850	41600	41600	41600	41600	41
449	20230719	124500	396899250	41600	41600	41600	41600	0
450	20230719	124400	396899250	41600	41600	41600	41600	2
451	20230719	124300	396816050	41600	41600	41600	41600	5
452	20230719	124200	396608050	41600	41600	41600	41600	0
453	20230719	124100	396608050	41600	41600	41600	41600	93
454	20230719	124000	392739250	41650	41650	41650	41650	2
455	20230719	123900	392655950	41600	41600	41600	41600	0
456	20230719	123800	392655950	41600	41650	41650	41600	12
457	20230719	123700	392156700	41650	41650	41650	41650	0
458	20230719	123600	392156700	41650	41650	41650	41650	0
459	20230719	123500	392156700	41650	41650	41650	41650	4
460	20230719	123400	391990100	41600	41600	41600	41600	0
461	20230719	123300	391990100	41600	41600	41600	41600	0
462	20230719	123200	391990100	41600	41600	41600	41600	0
463	20230719	123100	391990100	41600	41600	41600	41600	0
464	20230719	123000	391990100	41600	41600	41600	41600	0
465	20230719	122900	391990100	41600	41600	41600	41600	0
466	20230719	122800	391990100	41600	41600	41600	41600	0
467	20230719	122700	391990100	41600	41600	41600	41600	0
468	20230719	122600	391990100	41600	41600	41600	41600	0
469	20230719	122500	391990100	41600	41600	41600	41600	6
470	20230719	122400	391740500	41600	41600	41600	41600	0
471	20230719	122300	391740500	41600	41600	41600	41600	10
472	20230719	122200	391324500	41550	41550	41550	41550	0
473	20230719	122100	391324500	41550	41550	41550	41550	0
474	20230719	122000	391324500	41550	41550	41550	41550	100
475	20230719	121900	387169500	41600	41600	41600	41600	1
476	20230719	121800	387127900	41650	41650	41650	41650	0
477	20230719	121700	387127900	41650	41650	41650	41650	2
478	20230719	121600	387044600	41600	41600	41600	41600	0
479	20230719	121500	387044600	41600	41600	41600	41600	0
480	20230719	121400	387044600	41600	41600	41600	41600	0
481	20230719	121300	387044600	41600	41600	41600	41600	0
482	20230719	121200	387044600	41600	41600	41600	41600	0
483	20230719	121100	387044600	41600	41600	41600	41600	121
484	20230719	121000	382011000	41550	41550	41550	41550	0
485	20230719	120900	382011000	41550	41550	41550	41550	0
486	20230719	120800	382011000	41550	41550	41550	41550	0
487	20230719	120700	382011000	41550	41550	41550	41550	0
488	20230719	120600	382011000	41550	41550	41550	41550	0
489	20230719	120500	382011000	41550	41550	41550	41550	70
490	20230719	120400	379102500	41550	41550	41550	41550	0
491	20230719	120300	379102500	41550	41550	41550	41550	0
492	20230719	120200	379102500	41550	41550	41550	41550	0
493	20230719	120100	379102500	41550	41550	41550	41550	3
494	20230719	120000	378977850	41600	41600	41600	41600	0
495	20230719	115900	378977850	41600	41600	41600	41600	0
496	20230719	115800	378977850	41600	41600	41600	41600	0
497	20230719	115700	378977850	41600	41600	41600	41600	0
498	20230719	115600	378977850	41600	41600	41600	41600	0
499	20230719	115500	378977850	41600	41600	41600	41600	13
500	20230719	115400	378437050	41500	41550	41550	41500	288
501	20230719	115300	366479700	41550	41550	41550	41550	5
502	20230719	115200	366271950	41550	41550	41550	41550	0
503	20230719	115100	366271950	41550	41550	41550	41550	47
504	20230719	115000	364319100	41600	41600	41600	41600	0
505	20230719	114900	364319100	41600	41600	41600	41600	0
506	20230719	114800	364319100	41600	41600	41600	41600	10
507	20230719	114700	363903100	41600	41600	41600	41600	0
508	20230719	114600	363903100	41600	41600	41600	41600	0
509	20230719	114500	363903100	41600	41600	41600	41600	0
510	20230719	114400	363903100	41600	41600	41600	41600	0
511	20230719	114300	363903100	41600	41600	41600	41600	91
512	20230719	114200	360117500	41650	41650	41650	41650	0
513	20230719	114100	360117500	41650	41650	41650	41650	0
514	20230719	114000	360117500	41650	41650	41650	41650	0
515	20230719	113900	360117500	41650	41700	41700	41650	4
516	20230719	113800	359950850	41650	41650	41650	41650	0
517	20230719	113700	359950850	41650	41700	41700	41650	14
518	20230719	113600	359367650	41700	41700	41700	41700	0
519	20230719	113500	359367650	41700	41700	41700	41700	0
520	20230719	113400	359367650	41700	41700	41700	41700	0
521	20230719	113300	359367650	41700	41700	41700	41700	0
522	20230719	113200	359367650	41700	41700	41700	41700	0
523	20230719	113100	359367650	41700	41700	41700	41700	0
524	20230719	113000	359367650	41700	41700	41700	41700	1
525	20230719	112900	359325950	41600	41600	41600	41600	0
526	20230719	112800	359325950	41600	41600	41600	41600	0
527	20230719	112700	359325950	41600	41600	41600	41600	0
528	20230719	112600	359325950	41600	41600	41600	41600	0
529	20230719	112500	359325950	41600	41600	41600	41600	0
530	20230719	112400	359325950	41600	41600	41600	41600	195
531	20230719	112300	351213950	41500	41500	41500	41500	0
532	20230719	112200	351213950	41500	41500	41500	41500	12
533	20230719	112100	350715950	41500	41500	41500	41500	0
534	20230719	112000	350715950	41500	41500	41500	41500	6
535	20230719	111900	350466950	41500	41500	41500	41500	5
536	20230719	111800	350259450	41500	41500	41500	41500	0
537	20230719	111700	350259450	41500	41500	41500	41500	12
538	20230719	111600	349761450	41500	41600	41600	41500	44
539	20230719	111500	347932900	41650	41650	41650	41650	0
540	20230719	111400	347932900	41650	41600	41650	41600	2
541	20230719	111300	347849650	41550	41550	41550	41550	0
542	20230719	111200	347849650	41550	41550	41550	41550	0
543	20230719	111100	347849650	41550	41600	41600	41550	251
544	20230719	111000	337416750	41650	41650	41650	41650	0
545	20230719	110900	337416750	41650	41650	41650	41650	0
546	20230719	110800	337416750	41650	41650	41650	41650	0
547	20230719	110700	337416750	41650	41650	41650	41650	0
548	20230719	110600	337416750	41650	41650	41650	41650	22
549	20230719	110500	336500450	41650	41650	41650	41650	0
550	20230719	110400	336500450	41650	41650	41650	41650	1
551	20230719	110300	336458800	41700	41700	41700	41700	13
552	20230719	110200	335916700	41700	41700	41700	41700	35
553	20230719	110100	334457200	41700	41700	41700	41700	0
554	20230719	110000	334457200	41700	41700	41700	41700	0
555	20230719	105900	334457200	41700	41700	41700	41700	0
556	20230719	105800	334457200	41700	41700	41700	41700	0
557	20230719	105700	334457200	41700	41700	41700	41700	0
558	20230719	105600	334457200	41700	41700	41700	41700	0
559	20230719	105500	334457200	41700	41700	41700	41700	0
560	20230719	105400	334457200	41700	41700	41700	41700	46
561	20230719	105300	332539000	41700	41700	41700	41700	0
562	20230719	105200	332539000	41700	41700	41700	41700	4
563	20230719	105100	332372200	41750	41750	41750	41750	0
564	20230719	105000	332372200	41750	41750	41750	41750	0
565	20230719	104900	332372200	41750	41750	41750	41750	0
566	20230719	104800	332372200	41750	41750	41750	41750	1
567	20230719	104700	332330450	41750	41750	41750	41750	0
568	20230719	104600	332330450	41750	41750	41750	41750	0
569	20230719	104500	332330450	41750	41750	41750	41750	100
570	20230719	104400	328155450	41750	41750	41750	41750	0
571	20230719	104300	328155450	41750	41750	41750	41750	1
572	20230719	104200	328113700	41700	41700	41700	41700	0
573	20230719	104100	328113700	41700	41700	41700	41700	50
574	20230719	104000	326028700	41500	41500	41500	41500	0
575	20230719	103900	326028700	41500	41500	41500	41500	0
576	20230719	103800	326028700	41500	41500	41500	41500	0
577	20230719	103700	326028700	41500	41500	41500	41500	0
578	20230719	103600	326028700	41500	41500	41500	41500	0
579	20230719	103500	326028700	41500	41500	41500	41500	0
580	20230719	103400	326028700	41500	41650	41650	41500	358
581	20230719	103300	311154200	41700	41700	41700	41700	0
582	20230719	103200	311154200	41700	41700	41700	41700	0
583	20230719	103100	311154200	41700	41700	41700	41700	1
584	20230719	103000	311112500	41700	41700	41700	41700	0
585	20230719	102900	311112500	41700	41700	41700	41700	0
586	20230719	102800	311112500	41700	41700	41700	41700	630
587	20230719	102700	284841500	41700	41700	41700	41700	0
588	20230719	102600	284841500	41700	41700	41700	41700	0
589	20230719	102500	284841500	41700	41700	41750	41700	122
590	20230719	102400	279754000	41700	41700	41700	41700	115
591	20230719	102300	274958500	41600	41600	41600	41600	0
592	20230719	102200	274958500	41600	41600	41600	41600	0
593	20230719	102100	274958500	41600	41600	41600	41600	0
594	20230719	102000	274958500	41600	41600	41600	41600	0
595	20230719	101900	274958500	41600	41600	41600	41600	0
596	20230719	101800	274958500	41600	41600	41600	41600	0
597	20230719	101700	274958500	41600	41600	41600	41600	0
598	20230719	101600	274958500	41600	41600	41600	41600	0
599	20230719	101500	274958500	41600	41600	41600	41600	0
600	20230719	101400	274958500	41600	41600	41600	41600	170
601	20230719	101300	267886500	41600	41600	41600	41600	0
602	20230719	101200	267886500	41600	41600	41600	41600	0
603	20230719	101100	267886500	41600	41600	41600	41600	38
604	20230719	101000	266305700	41650	41650	41650	41650	2
605	20230719	100900	266222400	41650	41650	41650	41650	3
606	20230719	100800	266097450	41700	41650	41700	41650	12
607	20230719	100700	265597550	41700	41700	41700	41700	2
608	20230719	100600	265514150	41600	41600	41600	41600	3
609	20230719	100500	265389350	41500	41500	41500	41500	160
610	20230719	100400	258749350	41500	41500	41500	41500	2
611	20230719	100300	258666350	41500	41500	41500	41500	2
612	20230719	100200	258583350	41500	41500	41500	41500	0
613	20230719	100100	258583350	41500	41500	41500	41500	3
614	20230719	100000	258458850	41450	41500	41500	41450	2
615	20230719	095900	258375900	41450	41450	41450	41450	0
616	20230719	095800	258375900	41450	41450	41450	41450	3
617	20230719	095700	258251550	41450	41450	41450	41450	0
618	20230719	095600	258251550	41450	41450	41450	41450	1
619	20230719	095500	258210100	41450	41450	41450	41450	22
620	20230719	095400	257298200	41500	41500	41500	41500	0
621	20230719	095300	257298200	41500	41500	41500	41500	6
622	20230719	095200	257049200	41500	41500	41500	41500	0
623	20230719	095100	257049200	41500	41500	41500	41500	0
624	20230719	095000	257049200	41500	41450	41500	41450	11
625	20230719	094900	256592750	41450	41400	41450	41400	16
626	20230719	094800	255930300	41450	41450	41450	41400	416
627	20230719	094700	238702750	41500	41450	41500	41450	12
628	20230719	094600	238205250	41450	41450	41450	41450	1
629	20230719	094500	238163800	41450	41450	41450	41450	0
630	20230719	094400	238163800	41450	41450	41450	41450	0
631	20230719	094300	238163800	41450	41450	41450	41450	0
632	20230719	094200	238163800	41450	41400	41450	41400	134
633	20230719	094100	232611200	41400	41400	41400	41400	0
634	20230719	094000	232611200	41400	41450	41450	41400	98
635	20230719	093900	228550650	41400	41400	41400	41400	0
636	20230719	093800	228550650	41400	41400	41400	41400	0
637	20230719	093700	228550650	41400	41400	41500	41400	1045
638	20230719	093600	185284750	41400	41500	41500	41400	114
639	20230719	093500	180563350	41500	41500	41500	41500	4
640	20230719	093400	180397350	41450	41450	41450	41450	12
641	20230719	093300	179899950	41500	41400	41500	41300	99
642	20230719	093200	175802300	41500	41500	41500	41500	2
643	20230719	093100	175719300	41500	41350	41500	41300	1219
644	20230719	093000	125303700	41350	41550	41550	41350	167
645	20230719	092900	118386500	41550	41550	41550	41550	0
646	20230719	092800	118386500	41550	41600	41600	41550	56
647	20230719	092700	116057400	41600	41550	41600	41550	168
648	20230719	092600	109073550	41500	41500	41500	41350	798
649	20230719	092500	76018550	41500	41700	41700	41500	670
650	20230719	092400	48179700	41750	41750	41750	41750	4
651	20230719	092300	48012700	41700	41750	41750	41700	96
652	20230719	092200	44009200	41750	41750	41750	41750	0
653	20230719	092100	44009200	41750	41750	41750	41750	40
654	20230719	092000	42339200	41950	41950	41950	41950	0
655	20230719	091900	42339200	41950	41800	41950	41800	89
656	20230719	091800	38618850	42000	42000	42000	42000	0
657	20230719	091700	38618850	42000	42000	42000	42000	3
658	20230719	091600	38492850	42000	42000	42000	42000	5
659	20230719	091500	38282850	42000	42000	42000	42000	1
660	20230719	091400	38240850	41800	41900	42000	41800	136
661	20230719	091300	32550750	41900	41950	41950	41900	35
662	20230719	091200	31083650	41950	41950	41950	41950	0
663	20230719	091100	31083650	41950	41950	41950	41950	0
664	20230719	091000	31083650	41950	41950	41950	41950	12
665	20230719	090900	30580250	41950	41950	41950	41950	0
666	20230719	090800	30580250	41950	42100	42100	41950	65
667	20230719	090700	27850300	42050	42050	42050	42050	2
668	20230719	090600	27766200	42050	42200	42200	42050	201
669	20230719	090500	19304100	42200	42200	42200	42200	99
670	20230719	090400	15126300	42200	42200	42200	42200	1
671	20230719	090300	15084100	42200	42350	42350	42200	82
672	20230719	090200	11622750	42400	42350	42400	42350	30
673	20230719	090100	10351850	42350	42350	42350	42350	0
674	20230719	090000	10351850	42350	42000	42350	42000	245