KissMeData/267980/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	202300	205007850	41850	41850	41850	41850	142
3	20230721	202200	205007850	41850	41850	41850	41850	0
4	20230721	202100	205007850	41850	41850	41850	41850	0
5	20230721	202000	205007850	41850	41850	41850	41850	0
6	20230721	201900	205007850	41850	41850	41850	41850	0
7	20230721	201800	205007850	41850	41850	41850	41850	0
8	20230721	201700	205007850	41850	41850	41850	41850	0
9	20230721	201600	205007850	41850	41850	41850	41850	0
10	20230721	201500	205007850	41850	41850	41850	41850	0
11	20230721	201400	205007850	41850	41850	41850	41850	0
12	20230721	201300	205007850	41850	41850	41850	41850	0
13	20230721	201200	205007850	41850	41850	41850	41850	0
14	20230721	201100	205007850	41850	41850	41850	41850	0
15	20230721	201000	205007850	41850	41850	41850	41850	0
16	20230721	200900	205007850	41850	41850	41850	41850	0
17	20230721	200800	205007850	41850	41850	41850	41850	0
18	20230721	200700	205007850	41850	41850	41850	41850	0
19	20230721	200600	205007850	41850	41850	41850	41850	0
20	20230721	200500	205007850	41850	41850	41850	41850	0
21	20230721	200400	205007850	41850	41850	41850	41850	0
22	20230721	200300	205007850	41850	41850	41850	41850	0
23	20230721	200200	205007850	41850	41850	41850	41850	0
24	20230721	200100	205007850	41850	41850	41850	41850	0
25	20230721	200000	205007850	41850	41850	41850	41850	0
26	20230721	195900	205007850	41850	41850	41850	41850	0
27	20230721	195800	205007850	41850	41850	41850	41850	0
28	20230721	195700	205007850	41850	41850	41850	41850	0
29	20230721	195600	205007850	41850	41850	41850	41850	0
30	20230721	195500	205007850	41850	41850	41850	41850	0
31	20230721	195400	205007850	41850	41850	41850	41850	0
32	20230721	195300	205007850	41850	41850	41850	41850	142
33	20230721	195200	205007850	41850	41850	41850	41850	0
34	20230721	195100	205007850	41850	41850	41850	41850	0
35	20230721	195000	205007850	41850	41850	41850	41850	0
36	20230721	194900	205007850	41850	41850	41850	41850	0
37	20230721	194800	205007850	41850	41850	41850	41850	0
38	20230721	194700	205007850	41850	41850	41850	41850	0
39	20230721	194600	205007850	41850	41850	41850	41850	0
40	20230721	194500	205007850	41850	41850	41850	41850	0
41	20230721	194400	205007850	41850	41850	41850	41850	0
42	20230721	194300	205007850	41850	41850	41850	41850	0
43	20230721	194200	205007850	41850	41850	41850	41850	0
44	20230721	194100	205007850	41850	41850	41850	41850	0
45	20230721	194000	205007850	41850	41850	41850	41850	0
46	20230721	193900	205007850	41850	41850	41850	41850	0
47	20230721	193800	205007850	41850	41850	41850	41850	0
48	20230721	193700	205007850	41850	41850	41850	41850	0
49	20230721	193600	205007850	41850	41850	41850	41850	0
50	20230721	193500	205007850	41850	41850	41850	41850	0
51	20230721	193400	205007850	41850	41850	41850	41850	0
52	20230721	193300	205007850	41850	41850	41850	41850	0
53	20230721	193200	205007850	41850	41850	41850	41850	0
54	20230721	193100	205007850	41850	41850	41850	41850	0
55	20230721	193000	205007850	41850	41850	41850	41850	0
56	20230721	192900	205007850	41850	41850	41850	41850	0
57	20230721	192800	205007850	41850	41850	41850	41850	0
58	20230721	192700	205007850	41850	41850	41850	41850	0
59	20230721	192600	205007850	41850	41850	41850	41850	0
60	20230721	192500	205007850	41850	41850	41850	41850	0
61	20230721	192400	205007850	41850	41850	41850	41850	0
62	20230721	192300	205007850	41850	41850	41850	41850	142
63	20230721	192200	205007850	41850	41850	41850	41850	0
64	20230721	192100	205007850	41850	41850	41850	41850	0
65	20230721	192000	205007850	41850	41850	41850	41850	0
66	20230721	191900	205007850	41850	41850	41850	41850	0
67	20230721	191800	205007850	41850	41850	41850	41850	0
68	20230721	191700	205007850	41850	41850	41850	41850	0
69	20230721	191600	205007850	41850	41850	41850	41850	0
70	20230721	191500	205007850	41850	41850	41850	41850	0
71	20230721	191400	205007850	41850	41850	41850	41850	0
72	20230721	191300	205007850	41850	41850	41850	41850	0
73	20230721	191200	205007850	41850	41850	41850	41850	0
74	20230721	191100	205007850	41850	41850	41850	41850	0
75	20230721	191000	205007850	41850	41850	41850	41850	0
76	20230721	190900	205007850	41850	41850	41850	41850	0
77	20230721	190800	205007850	41850	41850	41850	41850	0
78	20230721	190700	205007850	41850	41850	41850	41850	0
79	20230721	190600	205007850	41850	41850	41850	41850	0
80	20230721	190500	205007850	41850	41850	41850	41850	0
81	20230721	190400	205007850	41850	41850	41850	41850	0
82	20230721	190300	205007850	41850	41850	41850	41850	0
83	20230721	190200	205007850	41850	41850	41850	41850	0
84	20230721	190100	205007850	41850	41850	41850	41850	0
85	20230721	190000	205007850	41850	41850	41850	41850	0
86	20230721	185900	205007850	41850	41850	41850	41850	0
87	20230721	185800	205007850	41850	41850	41850	41850	0
88	20230721	185700	205007850	41850	41850	41850	41850	0
89	20230721	185600	205007850	41850	41850	41850	41850	0
90	20230721	185500	205007850	41850	41850	41850	41850	0
91	20230721	185400	205007850	41850	41850	41850	41850	0
92	20230721	185300	205007850	41850	41850	41850	41850	142
93	20230721	185200	205007850	41850	41850	41850	41850	0
94	20230721	185100	205007850	41850	41850	41850	41850	0
95	20230721	185000	205007850	41850	41850	41850	41850	0
96	20230721	184900	205007850	41850	41850	41850	41850	0
97	20230721	184800	205007850	41850	41850	41850	41850	0
98	20230721	184700	205007850	41850	41850	41850	41850	0
99	20230721	184600	205007850	41850	41850	41850	41850	0
100	20230721	184500	205007850	41850	41850	41850	41850	0
101	20230721	184400	205007850	41850	41850	41850	41850	0
102	20230721	184300	205007850	41850	41850	41850	41850	0
103	20230721	184200	205007850	41850	41850	41850	41850	0
104	20230721	184100	205007850	41850	41850	41850	41850	0
105	20230721	184000	205007850	41850	41850	41850	41850	0
106	20230721	183900	205007850	41850	41850	41850	41850	0
107	20230721	183800	205007850	41850	41850	41850	41850	0
108	20230721	183700	205007850	41850	41850	41850	41850	0
109	20230721	183600	205007850	41850	41850	41850	41850	0
110	20230721	183500	205007850	41850	41850	41850	41850	0
111	20230721	183400	205007850	41850	41850	41850	41850	0
112	20230721	183300	205007850	41850	41850	41850	41850	0
113	20230721	183200	205007850	41850	41850	41850	41850	0
114	20230721	183100	205007850	41850	41850	41850	41850	0
115	20230721	183000	205007850	41850	41850	41850	41850	0
116	20230721	182900	205007850	41850	41850	41850	41850	0
117	20230721	182800	205007850	41850	41850	41850	41850	0
118	20230721	182700	205007850	41850	41850	41850	41850	0
119	20230721	182600	205007850	41850	41850	41850	41850	0
120	20230721	182500	205007850	41850	41850	41850	41850	0
121	20230721	182400	205007850	41850	41850	41850	41850	0
122	20230721	182300	205007850	41850	41850	41850	41850	142
123	20230721	182200	205007850	41850	41850	41850	41850	0
124	20230721	182100	205007850	41850	41850	41850	41850	0
125	20230721	182000	205007850	41850	41850	41850	41850	0
126	20230721	181900	205007850	41850	41850	41850	41850	0
127	20230721	181800	205007850	41850	41850	41850	41850	0
128	20230721	181700	205007850	41850	41850	41850	41850	0
129	20230721	181600	205007850	41850	41850	41850	41850	0
130	20230721	181500	205007850	41850	41850	41850	41850	0
131	20230721	181400	205007850	41850	41850	41850	41850	0
132	20230721	181300	205007850	41850	41850	41850	41850	0
133	20230721	181200	205007850	41850	41850	41850	41850	0
134	20230721	181100	205007850	41850	41850	41850	41850	0
135	20230721	181000	205007850	41850	41850	41850	41850	0
136	20230721	180900	205007850	41850	41850	41850	41850	0
137	20230721	180800	205007850	41850	41850	41850	41850	0
138	20230721	180700	205007850	41850	41850	41850	41850	0
139	20230721	180600	205007850	41850	41850	41850	41850	0
140	20230721	180500	205007850	41850	41850	41850	41850	0
141	20230721	180400	205007850	41850	41850	41850	41850	0
142	20230721	180300	205007850	41850	41850	41850	41850	0
143	20230721	180200	205007850	41850	41850	41850	41850	0
144	20230721	180100	205007850	41850	41850	41850	41850	0
145	20230721	180000	205007850	41850	41850	41850	41850	0
146	20230721	175900	205007850	41850	41850	41850	41850	0
147	20230721	175800	205007850	41850	41850	41850	41850	0
148	20230721	175700	205007850	41850	41850	41850	41850	0
149	20230721	175600	205007850	41850	41850	41850	41850	0
150	20230721	175500	205007850	41850	41850	41850	41850	0
151	20230721	175400	205007850	41850	41850	41850	41850	0
152	20230721	175300	205007850	41850	41850	41850	41850	142
153	20230721	175200	205007850	41850	41850	41850	41850	0
154	20230721	175100	205007850	41850	41850	41850	41850	0
155	20230721	175000	205007850	41850	41850	41850	41850	0
156	20230721	174900	205007850	41850	41850	41850	41850	0
157	20230721	174800	205007850	41850	41850	41850	41850	0
158	20230721	174700	205007850	41850	41850	41850	41850	0
159	20230721	174600	205007850	41850	41850	41850	41850	0
160	20230721	174500	205007850	41850	41850	41850	41850	0
161	20230721	174400	205007850	41850	41850	41850	41850	0
162	20230721	174300	205007850	41850	41850	41850	41850	0
163	20230721	174200	205007850	41850	41850	41850	41850	0
164	20230721	174100	205007850	41850	41850	41850	41850	0
165	20230721	174000	205007850	41850	41850	41850	41850	0
166	20230721	173900	205007850	41850	41850	41850	41850	0
167	20230721	173800	205007850	41850	41850	41850	41850	0
168	20230721	173700	205007850	41850	41850	41850	41850	0
169	20230721	173600	205007850	41850	41850	41850	41850	0
170	20230721	173500	205007850	41850	41850	41850	41850	0
171	20230721	173400	205007850	41850	41850	41850	41850	0
172	20230721	173300	205007850	41850	41850	41850	41850	0
173	20230721	173200	205007850	41850	41850	41850	41850	0
174	20230721	173100	205007850	41850	41850	41850	41850	0
175	20230721	173000	205007850	41850	41850	41850	41850	0
176	20230721	172900	205007850	41850	41850	41850	41850	0
177	20230721	172800	205007850	41850	41850	41850	41850	0
178	20230721	172700	205007850	41850	41850	41850	41850	0
179	20230721	172600	205007850	41850	41850	41850	41850	0
180	20230721	172500	205007850	41850	41850	41850	41850	0
181	20230721	172400	205007850	41850	41850	41850	41850	0
182	20230721	172300	205007850	41850	41850	41850	41850	142
183	20230721	172200	205007850	41850	41850	41850	41850	0
184	20230721	172100	205007850	41850	41850	41850	41850	0
185	20230721	172000	205007850	41850	41850	41850	41850	0
186	20230721	171900	205007850	41850	41850	41850	41850	0
187	20230721	171800	205007850	41850	41850	41850	41850	0
188	20230721	171700	205007850	41850	41850	41850	41850	0
189	20230721	171600	205007850	41850	41850	41850	41850	0
190	20230721	171500	205007850	41850	41850	41850	41850	0
191	20230721	171400	205007850	41850	41850	41850	41850	0
192	20230721	171300	205007850	41850	41850	41850	41850	0
193	20230721	171200	205007850	41850	41850	41850	41850	0
194	20230721	171100	205007850	41850	41850	41850	41850	0
195	20230721	171000	205007850	41850	41850	41850	41850	0
196	20230721	170900	205007850	41850	41850	41850	41850	0
197	20230721	170800	205007850	41850	41850	41850	41850	0
198	20230721	170700	205007850	41850	41850	41850	41850	0
199	20230721	170600	205007850	41850	41850	41850	41850	0
200	20230721	170500	205007850	41850	41850	41850	41850	0
201	20230721	170400	205007850	41850	41850	41850	41850	0
202	20230721	170300	205007850	41850	41850	41850	41850	0
203	20230721	170200	205007850	41850	41850	41850	41850	0
204	20230721	170100	205007850	41850	41850	41850	41850	0
205	20230721	170000	205007850	41850	41850	41850	41850	0
206	20230721	165900	205007850	41850	41850	41850	41850	0
207	20230721	165800	205007850	41850	41850	41850	41850	0
208	20230721	165700	205007850	41850	41850	41850	41850	0
209	20230721	165600	205007850	41850	41850	41850	41850	0
210	20230721	165500	205007850	41850	41850	41850	41850	0
211	20230721	165400	205007850	41850	41850	41850	41850	0
212	20230721	165300	205007850	41850	41850	41850	41850	142
213	20230721	165200	205007850	41850	41850	41850	41850	0
214	20230721	165100	205007850	41850	41850	41850	41850	0
215	20230721	165000	205007850	41850	41850	41850	41850	0
216	20230721	164900	205007850	41850	41850	41850	41850	0
217	20230721	164800	205007850	41850	41850	41850	41850	0
218	20230721	164700	205007850	41850	41850	41850	41850	0
219	20230721	164600	205007850	41850	41850	41850	41850	0
220	20230721	164500	205007850	41850	41850	41850	41850	0
221	20230721	164400	205007850	41850	41850	41850	41850	0
222	20230721	164300	205007850	41850	41850	41850	41850	0
223	20230721	164200	205007850	41850	41850	41850	41850	0
224	20230721	164100	205007850	41850	41850	41850	41850	0
225	20230721	164000	205007850	41850	41850	41850	41850	0
226	20230721	163900	205007850	41850	41850	41850	41850	0
227	20230721	163800	205007850	41850	41850	41850	41850	0
228	20230721	163700	205007850	41850	41850	41850	41850	0
229	20230721	163600	205007850	41850	41850	41850	41850	0
230	20230721	163500	205007850	41850	41850	41850	41850	0
231	20230721	163400	205007850	41850	41850	41850	41850	0
232	20230721	163300	205007850	41850	41850	41850	41850	0
233	20230721	163200	205007850	41850	41850	41850	41850	0
234	20230721	163100	205007850	41850	41850	41850	41850	0
235	20230721	163000	205007850	41850	41850	41850	41850	0
236	20230721	162900	205007850	41850	41850	41850	41850	0
237	20230721	162800	205007850	41850	41850	41850	41850	0
238	20230721	162700	205007850	41850	41850	41850	41850	0
239	20230721	162600	205007850	41850	41850	41850	41850	0
240	20230721	162500	205007850	41850	41850	41850	41850	0
241	20230721	162400	205007850	41850	41850	41850	41850	0
242	20230721	162300	205007850	41850	41850	41850	41850	142
243	20230721	162200	205007850	41850	41850	41850	41850	0
244	20230721	162100	205007850	41850	41850	41850	41850	0
245	20230721	162000	205007850	41850	41850	41850	41850	0
246	20230721	161900	205007850	41850	41850	41850	41850	0
247	20230721	161800	205007850	41850	41850	41850	41850	0
248	20230721	161700	205007850	41850	41850	41850	41850	0
249	20230721	161600	205007850	41850	41850	41850	41850	0
250	20230721	161500	205007850	41850	41850	41850	41850	0
251	20230721	161400	205007850	41850	41850	41850	41850	0
252	20230721	161300	205007850	41850	41850	41850	41850	0
253	20230721	161200	205007850	41850	41850	41850	41850	0
254	20230721	161100	205007850	41850	41850	41850	41850	0
255	20230721	161000	205007850	41850	41850	41850	41850	0
256	20230721	160900	205007850	41850	41850	41850	41850	0
257	20230721	160800	205007850	41850	41850	41850	41850	0
258	20230721	160700	205007850	41850	41850	41850	41850	0
259	20230721	160600	205007850	41850	41850	41850	41850	0
260	20230721	160500	205007850	41850	41850	41850	41850	0
261	20230721	160400	205007850	41850	41850	41850	41850	0
262	20230721	160300	205007850	41850	41850	41850	41850	0
263	20230721	160200	205007850	41850	41850	41850	41850	0
264	20230721	160100	205007850	41850	41850	41850	41850	0
265	20230721	160000	205007850	41850	41850	41850	41850	0
266	20230721	155900	205007850	41850	41850	41850	41850	0
267	20230721	155800	205007850	41850	41850	41850	41850	0
268	20230721	155700	205007850	41850	41850	41850	41850	0
269	20230721	155600	205007850	41850	41850	41850	41850	0
270	20230721	155500	205007850	41850	41850	41850	41850	0
271	20230721	155400	205007850	41850	41850	41850	41850	0
272	20230721	155300	205007850	41850	41850	41850	41850	142
273	20230721	155200	205007850	41850	41850	41850	41850	0
274	20230721	155100	205007850	41850	41850	41850	41850	0
275	20230721	155000	205007850	41850	41850	41850	41850	0
276	20230721	154900	205007850	41850	41850	41850	41850	0
277	20230721	154800	205007850	41850	41850	41850	41850	0
278	20230721	154700	205007850	41850	41850	41850	41850	0
279	20230721	154600	205007850	41850	41850	41850	41850	0
280	20230721	154500	205007850	41850	41850	41850	41850	0
281	20230721	154400	205007850	41850	41850	41850	41850	0
282	20230721	154300	205007850	41850	41850	41850	41850	0
283	20230721	154200	205007850	41850	41850	41850	41850	0
284	20230721	154100	205007850	41850	41850	41850	41850	0
285	20230721	154000	205007850	41850	41850	41850	41850	0
286	20230721	153900	205007850	41850	41850	41850	41850	0
287	20230721	153800	205007850	41850	41850	41850	41850	0
288	20230721	153700	205007850	41850	41850	41850	41850	0
289	20230721	153600	205007850	41850	41850	41850	41850	0
290	20230721	153500	205007850	41850	41850	41850	41850	0
291	20230721	153400	205007850	41850	41850	41850	41850	0
292	20230721	153300	205007850	41850	41850	41850	41850	0
293	20230721	153200	205007850	41850	41850	41850	41850	0
294	20230721	153100	205007850	41850	41850	41850	41850	0
295	20230721	153000	205007850	41850	41850	41850	41850	142
296	20230721	152900	199065150	41850	41850	41850	41850	0
297	20230721	152800	199065150	41850	41850	41850	41850	0
298	20230721	152700	199065150	41850	41850	41850	41850	0
299	20230721	152600	199065150	41850	41850	41850	41850	0
300	20230721	152500	199065150	41850	41850	41850	41850	0
301	20230721	152400	199065150	41850	41850	41850	41850	0
302	20230721	152300	199065150	41850	41850	41850	41850	0
303	20230721	152200	199065150	41850	41850	41850	41850	0
304	20230721	152100	199065150	41850	41850	41850	41850	0
305	20230721	152000	199065150	41850	41850	41850	41850	0
306	20230721	151900	199065150	41850	41850	41850	41800	15
307	20230721	151800	198437550	41800	41800	41800	41800	3
308	20230721	151700	198312150	41750	41750	41750	41750	46
309	20230721	151600	196391650	41750	41750	41750	41750	21
310	20230721	151500	195514900	41700	41700	41700	41700	6
311	20230721	151400	195264700	41750	41750	41750	41750	5
312	20230721	151300	195055950	41750	41700	41750	41700	6
313	20230721	151200	194805700	41700	41700	41700	41700	0
314	20230721	151100	194805700	41700	41700	41700	41700	0
315	20230721	151000	194805700	41700	41800	41800	41700	46
316	20230721	150900	192883300	41800	41800	41800	41800	4
317	20230721	150800	192716100	41850	41850	41850	41850	1
318	20230721	150700	192674250	41800	41800	41800	41800	0
319	20230721	150600	192674250	41800	41800	41800	41800	17
320	20230721	150500	191963650	41800	41800	41800	41800	7
321	20230721	150400	191671050	41850	41800	41850	41800	71
322	20230721	150300	188703200	41800	41650	41800	41650	153
323	20230721	150200	182321100	41650	41550	41650	41550	69
324	20230721	150100	179450850	41600	41600	41600	41600	5
325	20230721	150000	179242850	41550	41600	41600	41550	2
326	20230721	145900	179159700	41550	41550	41550	41550	5
327	20230721	145800	178951950	41550	41550	41550	41550	4
328	20230721	145700	178785750	41550	41550	41550	41550	86
329	20230721	145600	175212450	41550	41550	41550	41550	3
330	20230721	145500	175087800	41550	41550	41550	41550	13
331	20230721	145400	174547650	41550	41550	41550	41550	15
332	20230721	145300	173924400	41550	41550	41550	41550	2
333	20230721	145200	173841300	41550	41550	41550	41550	5
334	20230721	145100	173633550	41550	41550	41550	41550	6
335	20230721	145000	173384250	41600	41550	41600	41550	9
336	20230721	144900	173010250	41550	41550	41550	41550	2
337	20230721	144800	172927150	41550	41550	41550	41550	0
338	20230721	144700	172927150	41550	41550	41550	41550	7
339	20230721	144600	172636300	41550	41550	41550	41550	0
340	20230721	144500	172636300	41550	41550	41550	41550	10
341	20230721	144400	172220800	41550	41550	41550	41550	0
342	20230721	144300	172220800	41550	41550	41550	41550	8
343	20230721	144200	171888400	41550	41550	41550	41550	36
344	20230721	144100	170392600	41550	41550	41550	41550	2
345	20230721	144000	170309500	41600	41600	41600	41600	1
346	20230721	143900	170267900	41600	41600	41600	41600	1
347	20230721	143800	170226300	41600	41600	41600	41600	3
348	20230721	143700	170101500	41600	41600	41600	41600	1
349	20230721	143600	170059900	41650	41650	41650	41650	1
350	20230721	143500	170018250	41600	41600	41600	41600	0
351	20230721	143400	170018250	41600	41600	41600	41550	139
352	20230721	143300	164236000	41550	41550	41550	41550	0
353	20230721	143200	164236000	41550	41550	41550	41550	2
354	20230721	143100	164152900	41550	41550	41550	41550	14
355	20230721	143000	163571200	41550	41550	41550	41550	5
356	20230721	142900	163363450	41550	41550	41550	41550	2
357	20230721	142800	163280350	41550	41550	41550	41550	0
358	20230721	142700	163280350	41550	41550	41550	41550	2
359	20230721	142600	163197250	41550	41550	41550	41550	0
360	20230721	142500	163197250	41550	41550	41550	41550	2
361	20230721	142400	163114150	41550	41550	41550	41550	0
362	20230721	142300	163114150	41550	41550	41550	41550	3
363	20230721	142200	162989500	41550	41550	41550	41550	5
364	20230721	142100	162781750	41550	41550	41550	41550	1
365	20230721	142000	162740200	41600	41550	41600	41550	5
366	20230721	141900	162532400	41550	41550	41550	41550	6
367	20230721	141800	162283100	41550	41550	41550	41550	2
368	20230721	141700	162200000	41550	41550	41550	41550	5
369	20230721	141600	161992250	41550	41550	41550	41550	2
370	20230721	141500	161909150	41600	41600	41600	41600	1
371	20230721	141400	161867550	41600	41550	41600	41550	14
372	20230721	141300	161285800	41550	41550	41550	41550	7
373	20230721	141200	160994950	41550	41550	41550	41550	0
374	20230721	141100	160994950	41550	41550	41550	41550	2
375	20230721	141000	160911850	41550	41550	41550	41550	5
376	20230721	140900	160704100	41550	41550	41550	41550	2
377	20230721	140800	160621000	41550	41550	41550	41550	0
378	20230721	140700	160621000	41550	41550	41550	41550	12
379	20230721	140600	160122400	41550	41600	41600	41550	7
380	20230721	140500	159831450	41550	41550	41550	41550	10
381	20230721	140400	159415950	41550	41550	41550	41550	7
382	20230721	140300	159125100	41550	41550	41550	41550	0
383	20230721	140200	159125100	41550	41550	41550	41550	2
384	20230721	140100	159042000	41600	41600	41600	41600	1
385	20230721	140000	159000400	41550	41550	41550	41550	13
386	20230721	135900	158460250	41550	41550	41550	41550	0
387	20230721	135800	158460250	41550	41550	41550	41550	2
388	20230721	135700	158377150	41550	41550	41550	41550	0
389	20230721	135600	158377150	41550	41550	41550	41550	3
390	20230721	135500	158252500	41600	41600	41600	41600	0
391	20230721	135400	158252500	41600	41600	41600	41600	2
392	20230721	135300	158169300	41600	41600	41600	41600	2
393	20230721	135200	158086100	41600	41600	41600	41600	0
394	20230721	135100	158086100	41600	41600	41600	41600	5
395	20230721	135000	157878100	41550	41550	41550	41550	16
396	20230721	134900	157213300	41550	41550	41550	41550	6
397	20230721	134800	156964000	41550	41600	41600	41500	41
398	20230721	134700	155260700	41600	41550	41600	41550	54
399	20230721	134600	153016250	41550	41500	41550	41500	102
400	20230721	134500	148778250	41500	41500	41500	41500	5
401	20230721	134400	148570750	41500	41500	41500	41500	5
402	20230721	134300	148363250	41500	41500	41500	41500	6
403	20230721	134200	148114250	41500	41500	41500	41500	0
404	20230721	134100	148114250	41500	41500	41500	41500	5
405	20230721	134000	147906750	41500	41500	41500	41500	4
406	20230721	133900	147740750	41500	41500	41500	41500	15
407	20230721	133800	147118250	41500	41500	41500	41500	0
408	20230721	133700	147118250	41500	41500	41500	41500	5
409	20230721	133600	146910750	41500	41500	41500	41500	0
410	20230721	133500	146910750	41500	41500	41500	41500	7
411	20230721	133400	146620250	41500	41500	41500	41500	1
412	20230721	133300	146578750	41550	41500	41550	41500	3
413	20230721	133200	146454200	41500	41500	41500	41500	0
414	20230721	133100	146454200	41500	41500	41500	41500	2
415	20230721	133000	146371200	41500	41500	41500	41500	1
416	20230721	132900	146329700	41500	41500	41500	41500	2
417	20230721	132800	146246700	41500	41500	41500	41500	8
418	20230721	132700	145914700	41500	41500	41500	41500	1
419	20230721	132600	145873200	41500	41500	41500	41500	2
420	20230721	132500	145790200	41500	41500	41500	41500	0
421	20230721	132400	145790200	41500	41500	41500	41500	2
422	20230721	132300	145707200	41500	41500	41500	41500	1
423	20230721	132200	145665700	41550	41550	41550	41550	4
424	20230721	132100	145499500	41600	41600	41600	41600	1
425	20230721	132000	145457900	41500	41500	41500	41500	0
426	20230721	131900	145457900	41500	41550	41550	41500	3
427	20230721	131800	145333300	41550	41550	41550	41550	5
428	20230721	131700	145125550	41550	41550	41550	41550	5
429	20230721	131600	144917800	41550	41550	41550	41550	15
430	20230721	131500	144294550	41550	41550	41550	41550	25
431	20230721	131400	143255800	41550	41550	41550	41550	0
432	20230721	131300	143255800	41550	41550	41550	41550	7
433	20230721	131200	142964950	41550	41550	41550	41550	1
434	20230721	131100	142923400	41550	41550	41550	41550	0
435	20230721	131000	142923400	41550	41550	41550	41550	0
436	20230721	130900	142923400	41550	41550	41550	41550	0
437	20230721	130800	142923400	41550	41550	41550	41550	1
438	20230721	130700	142881850	41550	41550	41550	41550	0
439	20230721	130600	142881850	41550	41550	41550	41550	3
440	20230721	130500	142757200	41550	41550	41550	41550	0
441	20230721	130400	142757200	41550	41550	41550	41550	3
442	20230721	130300	142632550	41550	41550	41550	41550	6
443	20230721	130200	142383250	41550	41600	41600	41550	6
444	20230721	130100	142133750	41600	41550	41600	41550	61
445	20230721	130000	139596250	41550	41550	41550	41550	0
446	20230721	125900	139596250	41550	41550	41550	41550	0
447	20230721	125800	139596250	41550	41550	41550	41550	0
448	20230721	125700	139596250	41550	41550	41550	41550	0
449	20230721	125600	139596250	41550	41550	41550	41550	2
450	20230721	125500	139513150	41600	41600	41600	41600	16
451	20230721	125400	138847550	41600	41600	41600	41600	17
452	20230721	125300	138140350	41600	41600	41600	41600	2
453	20230721	125200	138057150	41600	41600	41600	41600	2
454	20230721	125100	137973950	41600	41600	41600	41600	0
455	20230721	125000	137973950	41600	41600	41600	41600	2
456	20230721	124900	137890750	41600	41600	41600	41600	0
457	20230721	124800	137890750	41600	41600	41600	41600	7
458	20230721	124700	137599550	41600	41600	41600	41600	0
459	20230721	124600	137599550	41600	41650	41650	41600	12
460	20230721	124500	137099850	41650	41650	41650	41650	6
461	20230721	124400	136849950	41600	41600	41600	41600	11
462	20230721	124300	136392350	41600	41600	41600	41600	2
463	20230721	124200	136309150	41600	41600	41600	41600	0
464	20230721	124100	136309150	41600	41600	41600	41600	2
465	20230721	124000	136225950	41650	41650	41650	41650	1
466	20230721	123900	136184300	41600	41600	41600	41600	3
467	20230721	123800	136059500	41600	41600	41600	41600	0
468	20230721	123700	136059500	41600	41600	41600	41600	3
469	20230721	123600	135934700	41600	41600	41600	41600	0
470	20230721	123500	135934700	41600	41600	41600	41600	2
471	20230721	123400	135851500	41600	41600	41600	41600	2
472	20230721	123300	135768300	41600	41600	41600	41600	5
473	20230721	123200	135560300	41600	41600	41600	41600	1
474	20230721	123100	135518700	41600	41600	41600	41600	0
475	20230721	123000	135518700	41600	41600	41600	41600	2
476	20230721	122900	135435500	41600	41600	41600	41600	0
477	20230721	122800	135435500	41600	41600	41600	41600	5
478	20230721	122700	135227500	41600	41600	41600	41600	2
479	20230721	122600	135144300	41650	41650	41650	41650	0
480	20230721	122500	135144300	41650	41600	41650	41600	3
481	20230721	122400	135019450	41600	41600	41600	41600	5
482	20230721	122300	134811450	41600	41600	41600	41600	2
483	20230721	122200	134728250	41600	41600	41600	41600	0
484	20230721	122100	134728250	41600	41600	41600	41600	5
485	20230721	122000	134520250	41600	41600	41600	41600	24
486	20230721	121900	133521850	41600	41600	41600	41600	2
487	20230721	121800	133438650	41650	41650	41650	41650	0
488	20230721	121700	133438650	41650	41650	41650	41650	2
489	20230721	121600	133355350	41600	41600	41600	41600	2
490	20230721	121500	133272150	41600	41600	41600	41600	0
491	20230721	121400	133272150	41600	41650	41650	41600	5
492	20230721	121300	133064000	41600	41600	41600	41600	5
493	20230721	121200	132856000	41600	41600	41600	41600	1
494	20230721	121100	132814400	41600	41600	41600	41600	14
495	20230721	121000	132232000	41600	41600	41600	41600	0
496	20230721	120900	132232000	41600	41600	41600	41600	0
497	20230721	120800	132232000	41600	41600	41600	41600	0
498	20230721	120700	132232000	41600	41650	41650	41600	19
499	20230721	120600	131440900	41650	41650	41650	41650	0
500	20230721	120500	131440900	41650	41650	41650	41650	2
501	20230721	120400	131357600	41650	41650	41650	41650	0
502	20230721	120300	131357600	41650	41650	41650	41650	2
503	20230721	120200	131274300	41650	41650	41650	41650	0
504	20230721	120100	131274300	41650	41650	41650	41650	2
505	20230721	120000	131191000	41650	41650	41650	41650	1
506	20230721	115900	131149350	41650	41650	41650	41650	2
507	20230721	115800	131066050	41750	41750	41750	41750	0
508	20230721	115700	131066050	41750	41750	41750	41750	0
509	20230721	115600	131066050	41750	41750	41750	41750	0
510	20230721	115500	131066050	41750	41750	41750	41750	1
511	20230721	115400	131024300	41750	41750	41750	41750	0
512	20230721	115300	131024300	41750	41750	41750	41750	5
513	20230721	115200	130815550	41800	41800	41800	41800	0
514	20230721	115100	130815550	41800	41800	41800	41800	17
515	20230721	115000	130104950	41850	41850	41850	41850	0
516	20230721	114900	130104950	41850	41850	41850	41850	0
517	20230721	114800	130104950	41850	41850	41850	41850	0
518	20230721	114700	130104950	41850	41850	41850	41850	0
519	20230721	114600	130104950	41850	41850	41850	41850	0
520	20230721	114500	130104950	41850	41850	41850	41850	14
521	20230721	114400	129519050	41900	41900	41900	41900	0
522	20230721	114300	129519050	41900	41900	41900	41900	0
523	20230721	114200	129519050	41900	41900	41900	41900	0
524	20230721	114100	129519050	41900	41700	41950	41700	120
525	20230721	114000	124509750	41650	41650	41650	41650	0
526	20230721	113900	124509750	41650	41600	41650	41600	88
527	20230721	113800	120848400	41600	41600	41600	41600	0
528	20230721	113700	120848400	41600	41600	41600	41600	5
529	20230721	113600	120640400	41600	41600	41600	41600	0
530	20230721	113500	120640400	41600	41600	41600	41600	0
531	20230721	113400	120640400	41600	41600	41600	41600	13
532	20230721	113300	120099600	41550	41550	41550	41550	3
533	20230721	113200	119974950	41550	41550	41550	41550	4
534	20230721	113100	119808750	41550	41550	41550	41550	5
535	20230721	113000	119601000	41500	41500	41500	41500	0
536	20230721	112900	119601000	41500	41500	41500	41500	2
537	20230721	112800	119518000	41550	41500	41550	41500	4
538	20230721	112700	119351900	41500	41500	41500	41500	3
539	20230721	112600	119227400	41550	41550	41550	41550	5
540	20230721	112500	119019650	41500	41500	41500	41500	7
541	20230721	112400	118729150	41500	41500	41500	41500	0
542	20230721	112300	118729150	41500	41500	41500	41500	0
543	20230721	112200	118729150	41500	41500	41500	41500	14
544	20230721	112100	118148150	41550	41550	41550	41550	16
545	20230721	112000	117483350	41600	41600	41600	41600	0
546	20230721	111900	117483350	41600	41600	41600	41600	0
547	20230721	111800	117483350	41600	41600	41600	41600	0
548	20230721	111700	117483350	41600	41600	41600	41600	33
549	20230721	111600	116110550	41550	41600	41600	41550	4
550	20230721	111500	115944300	41600	41600	41600	41600	0
551	20230721	111400	115944300	41600	41600	41600	41600	0
552	20230721	111300	115944300	41600	41600	41600	41600	5
553	20230721	111200	115736300	41600	41600	41600	41600	1
554	20230721	111100	115694700	41600	41600	41600	41600	0
555	20230721	111000	115694700	41600	41600	41600	41600	1
556	20230721	110900	115653100	41550	41550	41550	41550	0
557	20230721	110800	115653100	41550	41550	41550	41550	1
558	20230721	110700	115611550	41600	41600	41600	41600	10
559	20230721	110600	115195550	41600	41600	41600	41600	0
560	20230721	110500	115195550	41600	41600	41600	41600	3
561	20230721	110400	115070750	41600	41600	41600	41600	0
562	20230721	110300	115070750	41600	41600	41600	41600	1
563	20230721	110200	115029150	41450	41450	41450	41450	0
564	20230721	110100	115029150	41450	41400	41450	41400	33
565	20230721	110000	113661350	41400	41400	41400	41400	2
566	20230721	105900	113578550	41400	41400	41400	41400	0
567	20230721	105800	113578550	41400	41400	41400	41400	8
568	20230721	105700	113247350	41400	41350	41450	41350	121
569	20230721	105600	108233600	41350	41350	41350	41350	5
570	20230721	105500	108026850	41400	41400	41400	41400	1
571	20230721	105400	107985450	41400	41400	41400	41400	0
572	20230721	105300	107985450	41400	41450	41450	41400	29
573	20230721	105200	106784700	41450	41450	41450	41450	14
574	20230721	105100	106204400	41450	41450	41450	41450	3
575	20230721	105000	106080050	41450	41450	41450	41450	6
576	20230721	104900	105831350	41500	41500	41500	41500	0
577	20230721	104800	105831350	41500	41500	41500	41500	9
578	20230721	104700	105457850	41500	41500	41500	41500	0
579	20230721	104600	105457850	41500	41500	41500	41500	0
580	20230721	104500	105457850	41500	41500	41500	41500	11
581	20230721	104400	105001350	41500	41500	41500	41500	7
582	20230721	104300	104710850	41550	41550	41550	41550	8
583	20230721	104200	104378450	41550	41550	41550	41550	17
584	20230721	104100	103672100	41350	41450	41450	41350	2
585	20230721	104000	103589300	41500	41500	41500	41500	0
586	20230721	103900	103589300	41500	41500	41500	41350	70
587	20230721	103800	100687600	41500	41500	41500	41500	0
588	20230721	103700	100687600	41500	41500	41500	41500	0
589	20230721	103600	100687600	41500	41500	41500	41500	0
590	20230721	103500	100687600	41500	41500	41500	41500	1
591	20230721	103400	100646100	41450	41500	41500	41450	2
592	20230721	103300	100563150	41500	41500	41500	41500	21
593	20230721	103200	99691650	41450	41450	41450	41450	21
594	20230721	103100	98821200	41550	41550	41550	41550	0
595	20230721	103000	98821200	41550	41550	41550	41550	0
596	20230721	102900	98821200	41550	41550	41550	41550	0
597	20230721	102800	98821200	41550	41400	41550	41400	4
598	20230721	102700	98655300	41400	41400	41400	41400	15
599	20230721	102600	98034300	41400	41400	41400	41400	1
600	20230721	102500	97992900	41400	41400	41400	41400	6
601	20230721	102400	97744500	41350	41350	41350	41350	8
602	20230721	102300	97413700	41600	41600	41600	41600	0
603	20230721	102200	97413700	41600	41600	41600	41600	0
604	20230721	102100	97413700	41600	41600	41600	41600	0
605	20230721	102000	97413700	41600	41600	41600	41600	1
606	20230721	101900	97372100	41600	41350	41600	41350	21
607	20230721	101800	96500500	41300	41300	41300	41300	7
608	20230721	101700	96211400	41350	41350	41350	41350	8
609	20230721	101600	95880600	41400	41400	41400	41400	0
610	20230721	101500	95880600	41400	41400	41400	41400	1
611	20230721	101400	95839200	41350	41350	41350	41350	0
612	20230721	101300	95839200	41350	41350	41350	41350	57
613	20230721	101200	93482250	41350	41350	41350	41350	12
614	20230721	101100	92986050	41350	41350	41350	41350	0
615	20230721	101000	92986050	41350	41350	41350	41350	0
616	20230721	100900	92986050	41350	41300	41350	41300	40
617	20230721	100800	91332350	41300	41300	41300	41300	0
618	20230721	100700	91332350	41300	41300	41300	41250	260
619	20230721	100600	80595200	41350	41350	41350	41350	31
620	20230721	100500	79313350	41400	41400	41400	41400	36
621	20230721	100400	77822950	41400	41450	41450	41400	11
622	20230721	100300	77367450	41450	41450	41450	41450	0
623	20230721	100200	77367450	41450	41500	41500	41450	24
624	20230721	100100	76371750	41500	41500	41500	41500	1
625	20230721	100000	76330250	41500	41500	41500	41450	86
626	20230721	095900	72762750	41500	41500	41700	41500	31
627	20230721	095800	71476050	41650	41500	41650	41500	48
628	20230721	095700	69479550	41400	41450	41450	41400	34
629	20230721	095600	68070300	41450	41450	41450	41450	0
630	20230721	095500	68070300	41450	41450	41450	41450	0
631	20230721	095400	68070300	41450	41450	41450	41450	0
632	20230721	095300	68070300	41450	41450	41450	41450	0
633	20230721	095200	68070300	41450	41450	41450	41450	36
634	20230721	095100	66578100	41450	41450	41450	41450	0
635	20230721	095000	66578100	41450	41450	41450	41450	0
636	20230721	094900	66578100	41450	41400	41450	41400	50
637	20230721	094800	64505700	41450	41450	41450	41450	31
638	20230721	094700	63220750	41450	41400	41450	41400	104
639	20230721	094600	58910100	41450	41450	41450	41400	29
640	20230721	094500	57708100	41500	41500	41500	41500	1
641	20230721	094400	57666600	41450	41450	41450	41450	0
642	20230721	094300	57666600	41450	41450	41450	41450	0
643	20230721	094200	57666600	41450	41450	41450	41450	1
644	20230721	094100	57625150	41450	41450	41450	41450	0
645	20230721	094000	57625150	41450	41600	41600	41450	14
646	20230721	093900	57044700	41650	41600	41650	41600	12
647	20230721	093800	56545000	41600	41600	41600	41600	0
648	20230721	093700	56545000	41600	41400	41600	41350	63
649	20230721	093600	53936300	41600	41400	41600	41400	8
650	20230721	093500	53604900	41400	41350	41400	41350	3
651	20230721	093400	53480800	41400	41400	41400	41400	16
652	20230721	093300	52818400	41400	41400	41400	41400	1
653	20230721	093200	52777000	41500	41500	41500	41500	1
654	20230721	093100	52735500	41350	41400	41400	41300	38
655	20230721	093000	51164150	41500	41350	41500	41350	34
656	20230721	092900	49756750	41350	41500	41500	41350	8
657	20230721	092800	49425200	41500	41350	41500	41350	21
658	20230721	092700	48556050	41400	41400	41400	41400	0
659	20230721	092600	48556050	41400	41400	41400	41400	10
660	20230721	092500	48142050	41400	41400	41400	41400	2
661	20230721	092400	48059250	41350	41450	41450	41300	40
662	20230721	092300	46404450	41300	41400	41400	41300	72
663	20230721	092200	43424350	41400	41400	41400	41400	12
664	20230721	092100	42927550	41350	41350	41350	41350	0
665	20230721	092000	42927550	41350	41350	41350	41350	29
666	20230721	091900	41728400	41350	41350	41350	41350	0
667	20230721	091800	41728400	41350	41350	41600	41350	98
668	20230721	091700	37671900	41300	41300	41300	41300	0
669	20230721	091600	37671900	41300	41300	41300	41300	0
670	20230721	091500	37671900	41300	41250	41300	41250	212
671	20230721	091400	28919100	41300	41300	41300	41300	95
672	20230721	091300	24995600	41250	41300	41300	41250	39
673	20230721	091200	23385100	41300	41300	41350	41250	92
674	20230721	091100	19585600	41300	41300	41300	41250	27
675	20230721	091000	18470800	41250	41300	41300	41250	19
676	20230721	090900	17686400	41300	41350	41350	41300	24
677	20230721	090800	16694850	41350	41300	41350	41300	41
678	20230721	090700	15001500	41300	41300	41300	41300	23
679	20230721	090600	14051600	41250	41500	41500	41250	216
680	20230721	090500	5118600	41500	41500	41550	41500	15
681	20230721	090400	4496050	41500	41550	41550	41500	30
682	20230721	090300	3250450	41550	41500	41600	41500	20
683	20230721	090200	2419200	41500	41700	41700	41500	26
684	20230721	090100	1337500	41750	41750	41750	41750	10
685	20230721	090000	920000	41900	41800	41900	41800	22