KissMeData/298050/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	204700	16138534000	447500	447500	447500	447500	957
3	20230719	204600	16138534000	447500	447500	447500	447500	0
4	20230719	204500	16138534000	447500	447500	447500	447500	0
5	20230719	204400	16138534000	447500	447500	447500	447500	0
6	20230719	204300	16138534000	447500	447500	447500	447500	0
7	20230719	204200	16138534000	447500	447500	447500	447500	0
8	20230719	204100	16138534000	447500	447500	447500	447500	0
9	20230719	204000	16138534000	447500	447500	447500	447500	0
10	20230719	203900	16138534000	447500	447500	447500	447500	0
11	20230719	203800	16138534000	447500	447500	447500	447500	0
12	20230719	203700	16138534000	447500	447500	447500	447500	0
13	20230719	203600	16138534000	447500	447500	447500	447500	0
14	20230719	203500	16138534000	447500	447500	447500	447500	0
15	20230719	203400	16138534000	447500	447500	447500	447500	0
16	20230719	203300	16138534000	447500	447500	447500	447500	0
17	20230719	203200	16138534000	447500	447500	447500	447500	0
18	20230719	203100	16138534000	447500	447500	447500	447500	0
19	20230719	203000	16138534000	447500	447500	447500	447500	0
20	20230719	202900	16138534000	447500	447500	447500	447500	0
21	20230719	202800	16138534000	447500	447500	447500	447500	0
22	20230719	202700	16138534000	447500	447500	447500	447500	0
23	20230719	202600	16138534000	447500	447500	447500	447500	0
24	20230719	202500	16138534000	447500	447500	447500	447500	0
25	20230719	202400	16138534000	447500	447500	447500	447500	0
26	20230719	202300	16138534000	447500	447500	447500	447500	0
27	20230719	202200	16138534000	447500	447500	447500	447500	0
28	20230719	202100	16138534000	447500	447500	447500	447500	0
29	20230719	202000	16138534000	447500	447500	447500	447500	0
30	20230719	201900	16138534000	447500	447500	447500	447500	0
31	20230719	201800	16138534000	447500	447500	447500	447500	0
32	20230719	201700	16138534000	447500	447500	447500	447500	957
33	20230719	201600	16138534000	447500	447500	447500	447500	0
34	20230719	201500	16138534000	447500	447500	447500	447500	0
35	20230719	201400	16138534000	447500	447500	447500	447500	0
36	20230719	201300	16138534000	447500	447500	447500	447500	0
37	20230719	201200	16138534000	447500	447500	447500	447500	0
38	20230719	201100	16138534000	447500	447500	447500	447500	0
39	20230719	201000	16138534000	447500	447500	447500	447500	0
40	20230719	200900	16138534000	447500	447500	447500	447500	0
41	20230719	200800	16138534000	447500	447500	447500	447500	0
42	20230719	200700	16138534000	447500	447500	447500	447500	0
43	20230719	200600	16138534000	447500	447500	447500	447500	0
44	20230719	200500	16138534000	447500	447500	447500	447500	0
45	20230719	200400	16138534000	447500	447500	447500	447500	0
46	20230719	200300	16138534000	447500	447500	447500	447500	0
47	20230719	200200	16138534000	447500	447500	447500	447500	0
48	20230719	200100	16138534000	447500	447500	447500	447500	0
49	20230719	200000	16138534000	447500	447500	447500	447500	0
50	20230719	195900	16138534000	447500	447500	447500	447500	0
51	20230719	195800	16138534000	447500	447500	447500	447500	0
52	20230719	195700	16138534000	447500	447500	447500	447500	0
53	20230719	195600	16138534000	447500	447500	447500	447500	0
54	20230719	195500	16138534000	447500	447500	447500	447500	0
55	20230719	195400	16138534000	447500	447500	447500	447500	0
56	20230719	195300	16138534000	447500	447500	447500	447500	0
57	20230719	195200	16138534000	447500	447500	447500	447500	0
58	20230719	195100	16138534000	447500	447500	447500	447500	0
59	20230719	195000	16138534000	447500	447500	447500	447500	0
60	20230719	194900	16138534000	447500	447500	447500	447500	0
61	20230719	194800	16138534000	447500	447500	447500	447500	0
62	20230719	194700	16138534000	447500	447500	447500	447500	957
63	20230719	194600	16138534000	447500	447500	447500	447500	0
64	20230719	194500	16138534000	447500	447500	447500	447500	0
65	20230719	194400	16138534000	447500	447500	447500	447500	0
66	20230719	194300	16138534000	447500	447500	447500	447500	0
67	20230719	194200	16138534000	447500	447500	447500	447500	0
68	20230719	194100	16138534000	447500	447500	447500	447500	0
69	20230719	194000	16138534000	447500	447500	447500	447500	0
70	20230719	193900	16138534000	447500	447500	447500	447500	0
71	20230719	193800	16138534000	447500	447500	447500	447500	0
72	20230719	193700	16138534000	447500	447500	447500	447500	0
73	20230719	193600	16138534000	447500	447500	447500	447500	0
74	20230719	193500	16138534000	447500	447500	447500	447500	0
75	20230719	193400	16138534000	447500	447500	447500	447500	0
76	20230719	193300	16138534000	447500	447500	447500	447500	0
77	20230719	193200	16138534000	447500	447500	447500	447500	0
78	20230719	193100	16138534000	447500	447500	447500	447500	0
79	20230719	193000	16138534000	447500	447500	447500	447500	0
80	20230719	192900	16138534000	447500	447500	447500	447500	0
81	20230719	192800	16138534000	447500	447500	447500	447500	0
82	20230719	192700	16138534000	447500	447500	447500	447500	0
83	20230719	192600	16138534000	447500	447500	447500	447500	0
84	20230719	192500	16138534000	447500	447500	447500	447500	0
85	20230719	192400	16138534000	447500	447500	447500	447500	0
86	20230719	192300	16138534000	447500	447500	447500	447500	0
87	20230719	192200	16138534000	447500	447500	447500	447500	0
88	20230719	192100	16138534000	447500	447500	447500	447500	0
89	20230719	192000	16138534000	447500	447500	447500	447500	0
90	20230719	191900	16138534000	447500	447500	447500	447500	0
91	20230719	191800	16138534000	447500	447500	447500	447500	0
92	20230719	191700	16138534000	447500	447500	447500	447500	957
93	20230719	191600	16138534000	447500	447500	447500	447500	0
94	20230719	191500	16138534000	447500	447500	447500	447500	0
95	20230719	191400	16138534000	447500	447500	447500	447500	0
96	20230719	191300	16138534000	447500	447500	447500	447500	0
97	20230719	191200	16138534000	447500	447500	447500	447500	0
98	20230719	191100	16138534000	447500	447500	447500	447500	0
99	20230719	191000	16138534000	447500	447500	447500	447500	0
100	20230719	190900	16138534000	447500	447500	447500	447500	0
101	20230719	190800	16138534000	447500	447500	447500	447500	0
102	20230719	190700	16138534000	447500	447500	447500	447500	0
103	20230719	190600	16138534000	447500	447500	447500	447500	0
104	20230719	190500	16138534000	447500	447500	447500	447500	0
105	20230719	190400	16138534000	447500	447500	447500	447500	0
106	20230719	190300	16138534000	447500	447500	447500	447500	0
107	20230719	190200	16138534000	447500	447500	447500	447500	0
108	20230719	190100	16138534000	447500	447500	447500	447500	0
109	20230719	190000	16138534000	447500	447500	447500	447500	0
110	20230719	185900	16138534000	447500	447500	447500	447500	0
111	20230719	185800	16138534000	447500	447500	447500	447500	0
112	20230719	185700	16138534000	447500	447500	447500	447500	0
113	20230719	185600	16138534000	447500	447500	447500	447500	0
114	20230719	185500	16138534000	447500	447500	447500	447500	0
115	20230719	185400	16138534000	447500	447500	447500	447500	0
116	20230719	185300	16138534000	447500	447500	447500	447500	0
117	20230719	185200	16138534000	447500	447500	447500	447500	0
118	20230719	185100	16138534000	447500	447500	447500	447500	0
119	20230719	185000	16138534000	447500	447500	447500	447500	0
120	20230719	184900	16138534000	447500	447500	447500	447500	0
121	20230719	184800	16138534000	447500	447500	447500	447500	0
122	20230719	184700	16138534000	447500	447500	447500	447500	957
123	20230719	184600	16138534000	447500	447500	447500	447500	0
124	20230719	184500	16138534000	447500	447500	447500	447500	0
125	20230719	184400	16138534000	447500	447500	447500	447500	0
126	20230719	184300	16138534000	447500	447500	447500	447500	0
127	20230719	184200	16138534000	447500	447500	447500	447500	0
128	20230719	184100	16138534000	447500	447500	447500	447500	0
129	20230719	184000	16138534000	447500	447500	447500	447500	0
130	20230719	183900	16138534000	447500	447500	447500	447500	0
131	20230719	183800	16138534000	447500	447500	447500	447500	0
132	20230719	183700	16138534000	447500	447500	447500	447500	0
133	20230719	183600	16138534000	447500	447500	447500	447500	0
134	20230719	183500	16138534000	447500	447500	447500	447500	0
135	20230719	183400	16138534000	447500	447500	447500	447500	0
136	20230719	183300	16138534000	447500	447500	447500	447500	0
137	20230719	183200	16138534000	447500	447500	447500	447500	0
138	20230719	183100	16138534000	447500	447500	447500	447500	0
139	20230719	183000	16138534000	447500	447500	447500	447500	0
140	20230719	182900	16138534000	447500	447500	447500	447500	0
141	20230719	182800	16138534000	447500	447500	447500	447500	0
142	20230719	182700	16138534000	447500	447500	447500	447500	0
143	20230719	182600	16138534000	447500	447500	447500	447500	0
144	20230719	182500	16138534000	447500	447500	447500	447500	0
145	20230719	182400	16138534000	447500	447500	447500	447500	0
146	20230719	182300	16138534000	447500	447500	447500	447500	0
147	20230719	182200	16138534000	447500	447500	447500	447500	0
148	20230719	182100	16138534000	447500	447500	447500	447500	0
149	20230719	182000	16138534000	447500	447500	447500	447500	0
150	20230719	181900	16138534000	447500	447500	447500	447500	0
151	20230719	181800	16138534000	447500	447500	447500	447500	0
152	20230719	181700	16138534000	447500	447500	447500	447500	957
153	20230719	181600	16138534000	447500	447500	447500	447500	0
154	20230719	181500	16138534000	447500	447500	447500	447500	0
155	20230719	181400	16138534000	447500	447500	447500	447500	0
156	20230719	181300	16138534000	447500	447500	447500	447500	0
157	20230719	181200	16138534000	447500	447500	447500	447500	0
158	20230719	181100	16138534000	447500	447500	447500	447500	0
159	20230719	181000	16138534000	447500	447500	447500	447500	0
160	20230719	180900	16138534000	447500	447500	447500	447500	0
161	20230719	180800	16138534000	447500	447500	447500	447500	0
162	20230719	180700	16138534000	447500	447500	447500	447500	0
163	20230719	180600	16138534000	447500	447500	447500	447500	0
164	20230719	180500	16138534000	447500	447500	447500	447500	0
165	20230719	180400	16138534000	447500	447500	447500	447500	0
166	20230719	180300	16138534000	447500	447500	447500	447500	0
167	20230719	180200	16138534000	447500	447500	447500	447500	0
168	20230719	180100	16138534000	447500	447500	447500	447500	0
169	20230719	180000	16138534000	447500	447500	447500	447500	0
170	20230719	175900	16138534000	447500	447500	447500	447500	0
171	20230719	175800	16138534000	447500	447500	447500	447500	0
172	20230719	175700	16138534000	447500	447500	447500	447500	0
173	20230719	175600	16138534000	447500	447500	447500	447500	0
174	20230719	175500	16138534000	447500	447500	447500	447500	0
175	20230719	175400	16138534000	447500	447500	447500	447500	0
176	20230719	175300	16138534000	447500	447500	447500	447500	0
177	20230719	175200	16138534000	447500	447500	447500	447500	0
178	20230719	175100	16138534000	447500	447500	447500	447500	0
179	20230719	175000	16138534000	447500	447500	447500	447500	0
180	20230719	174900	16138534000	447500	447500	447500	447500	0
181	20230719	174800	16138534000	447500	447500	447500	447500	0
182	20230719	174700	16138534000	447500	447500	447500	447500	957
183	20230719	174600	16138534000	447500	447500	447500	447500	0
184	20230719	174500	16138534000	447500	447500	447500	447500	0
185	20230719	174400	16138534000	447500	447500	447500	447500	0
186	20230719	174300	16138534000	447500	447500	447500	447500	0
187	20230719	174200	16138534000	447500	447500	447500	447500	0
188	20230719	174100	16138534000	447500	447500	447500	447500	0
189	20230719	174000	16138534000	447500	447500	447500	447500	0
190	20230719	173900	16138534000	447500	447500	447500	447500	0
191	20230719	173800	16138534000	447500	447500	447500	447500	0
192	20230719	173700	16138534000	447500	447500	447500	447500	0
193	20230719	173600	16138534000	447500	447500	447500	447500	0
194	20230719	173500	16138534000	447500	447500	447500	447500	0
195	20230719	173400	16138534000	447500	447500	447500	447500	0
196	20230719	173300	16138534000	447500	447500	447500	447500	0
197	20230719	173200	16138534000	447500	447500	447500	447500	0
198	20230719	173100	16138534000	447500	447500	447500	447500	0
199	20230719	173000	16138534000	447500	447500	447500	447500	0
200	20230719	172900	16138534000	447500	447500	447500	447500	0
201	20230719	172800	16138534000	447500	447500	447500	447500	0
202	20230719	172700	16138534000	447500	447500	447500	447500	0
203	20230719	172600	16138534000	447500	447500	447500	447500	0
204	20230719	172500	16138534000	447500	447500	447500	447500	0
205	20230719	172400	16138534000	447500	447500	447500	447500	0
206	20230719	172300	16138534000	447500	447500	447500	447500	0
207	20230719	172200	16138534000	447500	447500	447500	447500	0
208	20230719	172100	16138534000	447500	447500	447500	447500	0
209	20230719	172000	16138534000	447500	447500	447500	447500	0
210	20230719	171900	16138534000	447500	447500	447500	447500	0
211	20230719	171800	16138534000	447500	447500	447500	447500	0
212	20230719	171700	16138534000	447500	447500	447500	447500	957
213	20230719	171600	16138534000	447500	447500	447500	447500	0
214	20230719	171500	16138534000	447500	447500	447500	447500	0
215	20230719	171400	16138534000	447500	447500	447500	447500	0
216	20230719	171300	16138534000	447500	447500	447500	447500	0
217	20230719	171200	16138534000	447500	447500	447500	447500	0
218	20230719	171100	16138534000	447500	447500	447500	447500	0
219	20230719	171000	16138534000	447500	447500	447500	447500	0
220	20230719	170900	16138534000	447500	447500	447500	447500	0
221	20230719	170800	16138534000	447500	447500	447500	447500	0
222	20230719	170700	16138534000	447500	447500	447500	447500	0
223	20230719	170600	16138534000	447500	447500	447500	447500	0
224	20230719	170500	16138534000	447500	447500	447500	447500	0
225	20230719	170400	16138534000	447500	447500	447500	447500	0
226	20230719	170300	16138534000	447500	447500	447500	447500	0
227	20230719	170200	16138534000	447500	447500	447500	447500	0
228	20230719	170100	16138534000	447500	447500	447500	447500	0
229	20230719	170000	16138534000	447500	447500	447500	447500	0
230	20230719	165900	16138534000	447500	447500	447500	447500	0
231	20230719	165800	16138534000	447500	447500	447500	447500	0
232	20230719	165700	16138534000	447500	447500	447500	447500	0
233	20230719	165600	16138534000	447500	447500	447500	447500	0
234	20230719	165500	16138534000	447500	447500	447500	447500	0
235	20230719	165400	16138534000	447500	447500	447500	447500	0
236	20230719	165300	16138534000	447500	447500	447500	447500	0
237	20230719	165200	16138534000	447500	447500	447500	447500	0
238	20230719	165100	16138534000	447500	447500	447500	447500	0
239	20230719	165000	16138534000	447500	447500	447500	447500	0
240	20230719	164900	16138534000	447500	447500	447500	447500	0
241	20230719	164800	16138534000	447500	447500	447500	447500	0
242	20230719	164700	16138534000	447500	447500	447500	447500	957
243	20230719	164600	16138534000	447500	447500	447500	447500	0
244	20230719	164500	16138534000	447500	447500	447500	447500	0
245	20230719	164400	16138534000	447500	447500	447500	447500	0
246	20230719	164300	16138534000	447500	447500	447500	447500	0
247	20230719	164200	16138534000	447500	447500	447500	447500	0
248	20230719	164100	16138534000	447500	447500	447500	447500	0
249	20230719	164000	16138534000	447500	447500	447500	447500	0
250	20230719	163900	16138534000	447500	447500	447500	447500	0
251	20230719	163800	16138534000	447500	447500	447500	447500	0
252	20230719	163700	16138534000	447500	447500	447500	447500	0
253	20230719	163600	16138534000	447500	447500	447500	447500	0
254	20230719	163500	16138534000	447500	447500	447500	447500	0
255	20230719	163400	16138534000	447500	447500	447500	447500	0
256	20230719	163300	16138534000	447500	447500	447500	447500	0
257	20230719	163200	16138534000	447500	447500	447500	447500	0
258	20230719	163100	16138534000	447500	447500	447500	447500	0
259	20230719	163000	16138534000	447500	447500	447500	447500	0
260	20230719	162900	16138534000	447500	447500	447500	447500	0
261	20230719	162800	16138534000	447500	447500	447500	447500	0
262	20230719	162700	16138534000	447500	447500	447500	447500	0
263	20230719	162600	16138534000	447500	447500	447500	447500	0
264	20230719	162500	16138534000	447500	447500	447500	447500	0
265	20230719	162400	16138534000	447500	447500	447500	447500	0
266	20230719	162300	16138534000	447500	447500	447500	447500	0
267	20230719	162200	16138534000	447500	447500	447500	447500	0
268	20230719	162100	16138534000	447500	447500	447500	447500	0
269	20230719	162000	16138534000	447500	447500	447500	447500	0
270	20230719	161900	16138534000	447500	447500	447500	447500	0
271	20230719	161800	16138534000	447500	447500	447500	447500	0
272	20230719	161700	16138534000	447500	447500	447500	447500	957
273	20230719	161600	16138534000	447500	447500	447500	447500	0
274	20230719	161500	16138534000	447500	447500	447500	447500	0
275	20230719	161400	16138534000	447500	447500	447500	447500	0
276	20230719	161300	16138534000	447500	447500	447500	447500	0
277	20230719	161200	16138534000	447500	447500	447500	447500	0
278	20230719	161100	16138534000	447500	447500	447500	447500	0
279	20230719	161000	16138534000	447500	447500	447500	447500	0
280	20230719	160900	16138534000	447500	447500	447500	447500	0
281	20230719	160800	16138534000	447500	447500	447500	447500	0
282	20230719	160700	16138534000	447500	447500	447500	447500	0
283	20230719	160600	16138534000	447500	447500	447500	447500	0
284	20230719	160500	16138534000	447500	447500	447500	447500	0
285	20230719	160400	16138534000	447500	447500	447500	447500	0
286	20230719	160300	16138534000	447500	447500	447500	447500	0
287	20230719	160200	16138534000	447500	447500	447500	447500	0
288	20230719	160100	16138534000	447500	447500	447500	447500	0
289	20230719	160000	16138534000	447500	447500	447500	447500	0
290	20230719	155900	16138534000	447500	447500	447500	447500	0
291	20230719	155800	16138534000	447500	447500	447500	447500	0
292	20230719	155700	16138534000	447500	447500	447500	447500	0
293	20230719	155600	16138534000	447500	447500	447500	447500	0
294	20230719	155500	16138534000	447500	447500	447500	447500	0
295	20230719	155400	16138534000	447500	447500	447500	447500	0
296	20230719	155300	16138534000	447500	447500	447500	447500	0
297	20230719	155200	16138534000	447500	447500	447500	447500	0
298	20230719	155100	16138534000	447500	447500	447500	447500	0
299	20230719	155000	16138534000	447500	447500	447500	447500	0
300	20230719	154900	16138534000	447500	447500	447500	447500	0
301	20230719	154800	16138534000	447500	447500	447500	447500	0
302	20230719	154700	16138534000	447500	447500	447500	447500	957
303	20230719	154600	16138534000	447500	447500	447500	447500	0
304	20230719	154500	16138534000	447500	447500	447500	447500	0
305	20230719	154400	16138534000	447500	447500	447500	447500	0
306	20230719	154300	16138534000	447500	447500	447500	447500	0
307	20230719	154200	16138534000	447500	447500	447500	447500	0
308	20230719	154100	16138534000	447500	447500	447500	447500	0
309	20230719	154000	16138534000	447500	447500	447500	447500	0
310	20230719	153900	16138534000	447500	447500	447500	447500	0
311	20230719	153800	16138534000	447500	447500	447500	447500	0
312	20230719	153700	16138534000	447500	447500	447500	447500	0
313	20230719	153600	16138534000	447500	447500	447500	447500	0
314	20230719	153500	16138534000	447500	447500	447500	447500	0
315	20230719	153400	16138534000	447500	447500	447500	447500	0
316	20230719	153300	16138534000	447500	447500	447500	447500	0
317	20230719	153200	16138534000	447500	447500	447500	447500	0
318	20230719	153100	16138534000	447500	447500	447500	447500	0
319	20230719	153000	16138534000	447500	447500	447500	447500	957
320	20230719	152900	15710276500	448000	448000	448000	448000	0
321	20230719	152800	15710276500	448000	448000	448000	448000	0
322	20230719	152700	15710276500	448000	448000	448000	448000	0
323	20230719	152600	15710276500	448000	448000	448000	448000	0
324	20230719	152500	15710276500	448000	448000	448000	448000	0
325	20230719	152400	15710276500	448000	448000	448000	448000	0
326	20230719	152300	15710276500	448000	448000	448000	448000	0
327	20230719	152200	15710276500	448000	448000	448000	448000	0
328	20230719	152100	15710276500	448000	448000	448000	448000	0
329	20230719	152000	15710276500	448000	448000	448000	448000	0
330	20230719	151900	15710276500	448000	447000	448000	447000	85
331	20230719	151800	15672226500	447500	447500	447500	447000	113
332	20230719	151700	15621669000	447000	447000	447000	446500	70
333	20230719	151600	15590387000	447000	446500	447000	446500	162
334	20230719	151500	15517974500	447000	446500	447000	446500	67
335	20230719	151400	15488030000	447000	447000	447000	446500	22
336	20230719	151300	15478199000	446500	447000	447000	446500	12
337	20230719	151200	15472840500	447000	446500	447000	446500	117
338	20230719	151100	15420593000	446000	446500	446500	446000	21
339	20230719	151000	15411223500	446000	446000	446500	446000	19
340	20230719	150900	15402748000	446000	446000	446500	446000	79
341	20230719	150800	15367509000	446000	446000	446500	446000	38
342	20230719	150700	15350560500	446000	445500	446000	445500	85
343	20230719	150600	15312681000	446000	446500	446500	446000	27
344	20230719	150500	15300636000	446000	446500	446500	446000	14
345	20230719	150400	15294391500	446500	446000	446500	445500	89
346	20230719	150300	15254697000	446000	445500	446500	445500	34
347	20230719	150200	15239532500	446000	446000	446500	445500	108
348	20230719	150100	15191413000	446000	446000	446000	445500	21
349	20230719	150000	15182049500	445500	445500	446000	445500	48
350	20230719	145900	15160646500	446000	446000	446000	445500	171
351	20230719	145800	15084394500	446000	445500	446000	445500	38
352	20230719	145700	15067460500	445500	445500	445500	445500	10
353	20230719	145600	15063005500	445500	445500	445500	445500	44
354	20230719	145500	15043403500	446000	445500	446000	445500	57
355	20230719	145400	15018009500	445500	446000	446000	445500	82
356	20230719	145300	14981466500	446000	446500	446500	446000	42
357	20230719	145200	14962731500	446500	446000	446500	446000	4
358	20230719	145100	14960947000	446500	446500	446500	446000	26
359	20230719	145000	14949349000	446500	446000	446500	446000	37
360	20230719	144900	14932840500	446000	445500	446500	445500	131
361	20230719	144800	14874410000	446000	446000	446000	446000	20
362	20230719	144700	14865490000	445500	445000	445500	445000	166
363	20230719	144600	14791538500	445000	445500	445500	445000	9
364	20230719	144500	14787532000	445000	445000	445000	445000	17
365	20230719	144400	14779967000	445000	445000	445000	445000	13
366	20230719	144300	14774182000	445000	445000	445000	445000	22
367	20230719	144200	14764392000	445000	445000	445000	445000	13
368	20230719	144100	14758607000	445000	445000	445000	445000	11
369	20230719	144000	14753712000	445000	445000	445500	445000	29
370	20230719	143900	14740806500	445000	445000	445000	445000	52
371	20230719	143800	14717666500	445000	445000	445000	445000	3
372	20230719	143700	14716331500	445500	445500	445500	445500	12
373	20230719	143600	14710985500	445000	445000	445000	444500	83
374	20230719	143500	14674053000	445000	445000	445000	444500	32
375	20230719	143400	14659816500	445000	444500	445000	444500	23
376	20230719	143300	14649587000	445000	444500	445000	444000	212
377	20230719	143200	14555332000	444500	444500	444500	444000	83
378	20230719	143100	14518457500	444000	444500	444500	444000	169
379	20230719	143000	14443403000	444500	444500	444500	444500	10
380	20230719	142900	14438958000	444500	445000	445000	444000	412
381	20230719	142800	14255939500	445000	445000	445000	444500	67
382	20230719	142700	14226157000	444500	444500	444500	444500	62
383	20230719	142600	14198598000	444500	444500	444500	444500	12
384	20230719	142500	14193264000	444500	445000	445000	444500	83
385	20230719	142400	14156346000	444500	445000	445000	444500	29
386	20230719	142300	14143445000	444500	444500	444500	444000	168
387	20230719	142200	14068772000	444500	444500	444500	444000	71
388	20230719	142100	14037229000	444500	444500	445000	444500	700
389	20230719	142000	13725993000	445000	445000	445500	445000	292
390	20230719	141900	13596052500	445000	445500	445500	445000	18
391	20230719	141800	13588038500	445500	445000	445500	445000	32
392	20230719	141700	13573798000	445000	445000	445500	445000	143
393	20230719	141600	13510159500	445000	445500	445500	445000	120
394	20230719	141500	13456753000	445000	445500	445500	445000	52
395	20230719	141400	13433599500	445500	445000	445500	445000	139
396	20230719	141300	13371682000	445500	445500	445500	445000	25
397	20230719	141200	13360553000	445500	445500	445500	445000	145
398	20230719	141100	13295957000	446000	446000	446000	446000	6
399	20230719	141000	13293281000	446000	446000	446000	445500	125
400	20230719	140900	13237581000	445500	446000	446000	445500	25
401	20230719	140800	13226434500	445500	446000	446000	445500	17
402	20230719	140700	13218855500	446000	445500	446000	445500	10
403	20230719	140600	13214397000	445500	445500	446000	445500	37
404	20230719	140500	13197906500	446000	445500	446000	445500	77
405	20230719	140400	13163595500	445500	446000	446000	445500	38
406	20230719	140300	13146648500	446000	445500	446000	445500	13
407	20230719	140200	13140855000	446000	446000	446000	445500	140
408	20230719	140100	13078475500	445500	446000	446500	445500	78
409	20230719	140000	13043688000	446000	446000	446000	446000	3
410	20230719	135900	13042350000	446000	446000	446000	446000	22
411	20230719	135800	13032538000	446000	446000	446000	446000	73
412	20230719	135700	12999980000	446500	446000	446500	446000	9
413	20230719	135600	12995962000	446000	446000	446000	446000	11
414	20230719	135500	12991056000	446000	445500	446000	445500	19
415	20230719	135400	12982582500	446000	446000	446000	445500	35
416	20230719	135300	12966974000	446000	446000	446000	446000	10
417	20230719	135200	12962514000	445500	446000	446000	445500	13
418	20230719	135100	12956719000	446000	446000	446500	445500	117
419	20230719	135000	12904586000	446500	446500	446500	446500	4
420	20230719	134900	12902800000	445500	446000	446000	445500	32
421	20230719	134800	12888535000	446000	445500	446000	445500	6
422	20230719	134700	12885859500	446000	446500	446500	446000	48
423	20230719	134600	12864450000	446500	446000	446500	445500	35
424	20230719	134500	12848843000	446000	446000	446000	446000	8
425	20230719	134400	12845275000	446000	446000	446000	446000	3
426	20230719	134300	12843937000	446000	446000	446000	446000	38
427	20230719	134200	12826989000	445500	446000	446000	445500	45
428	20230719	134100	12806922500	446000	446000	446000	445500	58
429	20230719	134000	12781057500	445500	446000	446000	445500	10
430	20230719	133900	12776602000	445500	445500	445500	445500	13
431	20230719	133800	12770810500	445500	446000	446000	445500	7
432	20230719	133700	12767691000	445500	446000	446000	445500	10
433	20230719	133600	12763234500	446000	446000	446000	446000	63
434	20230719	133500	12735136500	446000	446000	446000	446000	29
435	20230719	133400	12722202500	446000	446000	446000	446000	46
436	20230719	133300	12701686500	446000	446000	446000	446000	45
437	20230719	133200	12681616500	446000	446000	446500	446000	11
438	20230719	133100	12676710000	446500	446500	446500	446500	4
439	20230719	133000	12674924000	446500	446000	446500	446000	6
440	20230719	132900	12672247000	446000	446000	446000	446000	11
441	20230719	132800	12667341000	446000	446500	446500	446000	44
442	20230719	132700	12647701500	446500	446500	446500	446500	25
443	20230719	132600	12636539000	446000	446000	446500	446000	25
444	20230719	132500	12625388500	446000	445500	446000	445500	94
445	20230719	132400	12583466500	446000	446000	446000	446000	3
446	20230719	132300	12582128500	446000	445500	446000	445500	7
447	20230719	132200	12579008000	445500	446000	446000	445500	28
448	20230719	132100	12566525500	445500	446000	446000	445500	4
449	20230719	132000	12564743000	446000	446000	446000	446000	3
450	20230719	131900	12563405000	446000	446000	446000	445500	36
451	20230719	131800	12547366000	445500	445500	446000	445500	5
452	20230719	131700	12545138000	445500	445500	446000	445500	55
453	20230719	131600	12520634000	446000	446000	446000	446000	3
454	20230719	131500	12519296000	445500	446000	446000	445500	35
455	20230719	131400	12503699000	445500	446000	446000	445500	64
456	20230719	131300	12475183000	446500	446000	446500	446000	9
457	20230719	131200	12471165500	446000	445500	446000	445500	15
458	20230719	131100	12464481000	446500	446000	446500	445500	45
459	20230719	131000	12444404000	445500	446500	446500	445500	3
460	20230719	130900	12443065500	446500	446500	446500	445500	43
461	20230719	130800	12423885500	446500	446000	446500	446000	18
462	20230719	130700	12415854000	446000	446000	446000	445500	7
463	20230719	130600	12412733500	446000	445000	446000	445000	11
464	20230719	130500	12407828500	445000	445500	445500	445000	12
465	20230719	130400	12402485500	445000	445500	445500	445000	38
466	20230719	130300	12385571500	446000	445500	446500	445500	14
467	20230719	130200	12379332000	445500	445500	446000	445500	41
468	20230719	130100	12361056000	445500	445000	445500	444500	96
469	20230719	130000	12318322000	444500	444500	445000	444500	61
470	20230719	125900	12291199500	444500	444500	445000	444500	59
471	20230719	125800	12264970000	444500	444500	445500	444500	153
472	20230719	125700	12196871500	445000	444500	445000	444500	49
473	20230719	125600	12175085500	444500	444500	445000	444500	39
474	20230719	125500	12157749000	444500	444500	445000	444500	57
475	20230719	125400	12132412000	445000	445000	445000	444500	40
476	20230719	125300	12114628500	445000	445000	445000	444500	55
477	20230719	125200	12090173000	445000	444500	445500	444500	102
478	20230719	125100	12044817000	444500	444500	445000	444500	73
479	20230719	125000	12012363000	445000	444500	445000	444500	48
480	20230719	124900	11991020500	445000	444500	445000	444500	43
481	20230719	124800	11971903500	445000	444500	445500	444500	54
482	20230719	124700	11947893000	444500	445000	445500	444500	40
483	20230719	124600	11930098500	444500	444500	445000	444500	61
484	20230719	124500	11902971000	444500	444500	445000	444500	83
485	20230719	124400	11866065500	444500	444500	445000	444500	63
486	20230719	124300	11838053500	445000	444500	445000	444500	31
487	20230719	124200	11824271000	444500	445000	445000	444500	61
488	20230719	124100	11797150500	444500	445000	445000	444500	111
489	20230719	124000	11747801500	444500	444500	445000	444500	55
490	20230719	123900	11723353500	444500	444500	445000	444500	84
491	20230719	123800	11685997500	445000	445500	445500	444500	75
492	20230719	123700	11652640500	445500	445000	445500	445000	168
493	20230719	123600	11577880000	445500	445000	445500	445000	44
494	20230719	123500	11558293500	445000	445000	445500	445000	52
495	20230719	123400	11535152500	445000	445000	445500	445000	67
496	20230719	123300	11505325500	445000	445000	445500	445000	55
497	20230719	123200	11480844000	445000	445000	445500	445000	41
498	20230719	123100	11462598000	445000	445000	445500	445000	50
499	20230719	123000	11440347500	445000	445000	445500	445000	177
500	20230719	122900	11361568000	445500	445000	445500	445000	80
501	20230719	122800	11325966000	445000	445000	445500	445000	89
502	20230719	122700	11286355000	445000	445000	445500	445000	51
503	20230719	122600	11263659500	445000	445000	445500	445000	57
504	20230719	122500	11238292000	445000	445000	445500	445000	45
505	20230719	122400	11218264500	445500	445000	445500	445000	52
506	20230719	122300	11195118500	445000	445500	445500	445000	62
507	20230719	122200	11167520000	445500	445000	445500	445000	130
508	20230719	122100	11109642500	445000	445000	445000	445000	322
509	20230719	122000	10966352500	445000	445000	445500	445000	105
510	20230719	121900	10919625000	445000	445000	445500	445000	305
511	20230719	121800	10783899000	445500	445500	445500	445000	69
512	20230719	121700	10753172500	445500	445500	446000	445500	49
513	20230719	121600	10731342000	445500	446000	446000	445500	87
514	20230719	121500	10692567500	446000	445500	446000	445500	49
515	20230719	121400	10670737500	445500	445500	446000	445000	235
516	20230719	121300	10566051000	445000	445000	445500	445000	190
517	20230719	121200	10481435000	445000	445000	445500	445000	51
518	20230719	121100	10458738000	445500	445000	445500	445000	44
519	20230719	121000	10439155500	445000	445000	445500	445000	58
520	20230719	120900	10413333000	445000	445500	445500	445000	71
521	20230719	120800	10381730000	445000	445000	445500	445000	83
522	20230719	120700	10344783500	445000	445000	445500	445000	55
523	20230719	120600	10320308000	445000	445000	445500	445000	64
524	20230719	120500	10291820500	445000	445000	445500	445000	74
525	20230719	120400	10258888500	445000	445000	445500	445000	65
526	20230719	120300	10229955500	445000	445000	445500	445000	40
527	20230719	120200	10212154500	445000	445000	445500	445000	86
528	20230719	120100	10173882000	445000	445000	445500	445000	50
529	20230719	120000	10151625000	445000	445000	445000	445000	40
530	20230719	115900	10133825000	445000	445000	445500	445000	167
531	20230719	115800	10059504000	445000	445000	445500	445000	71
532	20230719	115700	10027908500	445000	445000	445500	445000	69
533	20230719	115600	9997202500	445000	445000	445500	445000	78
534	20230719	115500	9962481500	445000	445500	446000	445000	293
535	20230719	115400	9831962500	445500	445500	446000	445500	45
536	20230719	115300	9811913000	446000	445500	446000	445500	147
537	20230719	115200	9746421500	445500	445500	446000	445500	36
538	20230719	115100	9730382500	445500	445500	445500	445500	48
539	20230719	115000	9708998500	445500	445500	446000	445500	85
540	20230719	114900	9671130000	445500	445500	446000	445500	43
541	20230719	114800	9651971500	445500	446000	446000	445500	53
542	20230719	114700	9628358500	445500	445500	446000	445500	65
543	20230719	114600	9599389500	445500	446000	446000	445500	94
544	20230719	114500	9557492000	445500	445500	446000	445500	57
545	20230719	114400	9532095500	445500	445500	446000	445500	48
546	20230719	114300	9510711000	445500	445500	445500	445500	44
547	20230719	114200	9491109000	445500	445500	446000	445500	56
548	20230719	114100	9466157500	445500	445500	446000	445500	74
549	20230719	114000	9433180500	445500	445500	446000	445500	49
550	20230719	113900	9411350500	445500	446000	446000	445500	54
551	20230719	113800	9387289000	445500	445500	446000	445500	61
552	20230719	113700	9360107500	445500	445500	446000	445500	43
553	20230719	113600	9340945500	445500	445500	445500	445500	71
554	20230719	113500	9309315000	445500	446000	446000	445500	194
555	20230719	113400	9222883500	445500	445500	446000	445500	63
556	20230719	113300	9194807500	445500	445500	446000	445500	52
557	20230719	113200	9171635000	445500	446000	446000	445500	45
558	20230719	113100	9151584500	445500	445500	446000	445500	135
559	20230719	113000	9091432500	445500	445500	446000	445500	145
560	20230719	112900	9026833500	446000	446000	446500	445500	367
561	20230719	112800	8863231500	446000	446000	446500	446000	166
562	20230719	112700	8789188000	446500	446000	446500	446000	51
563	20230719	112600	8766435000	446000	446000	446500	446000	262
564	20230719	112500	8649582500	446000	446000	446500	446000	43
565	20230719	112400	8630404000	446000	446000	446500	446000	46
566	20230719	112300	8609887000	446000	447000	447000	446000	74
567	20230719	112200	8576845000	446500	446500	447000	446500	62
568	20230719	112100	8549161500	446500	446500	446500	446000	115
569	20230719	112000	8497841500	446500	446000	446500	446000	139
570	20230719	111900	8435798000	446000	446000	446500	446000	191
571	20230719	111800	8350537000	446000	446000	446000	446000	59
572	20230719	111700	8324223000	446000	446000	446500	446000	78
573	20230719	111600	8289426000	446000	446500	446500	446000	67
574	20230719	111500	8259543500	446000	446500	446500	446000	72
575	20230719	111400	8227426000	446000	447000	447000	446000	122
576	20230719	111300	8172987000	447000	446500	447000	446000	101
577	20230719	111200	8127866500	446000	447000	447000	446000	205
578	20230719	111100	8036386500	447000	446500	447000	446500	116
579	20230719	111000	7984586000	446500	447000	447000	446000	419
580	20230719	110900	7797556000	447000	447500	447500	447000	61
581	20230719	110800	7770272000	447000	447000	447500	447000	60
582	20230719	110700	7743451500	447500	447000	447500	447000	58
583	20230719	110600	7717523000	447000	448000	448000	447000	190
584	20230719	110500	7632489000	448500	448000	448500	448000	71
585	20230719	110400	7600680000	448000	448500	448500	448000	177
586	20230719	110300	7521369500	448500	448500	448500	448000	126
587	20230719	110200	7464862500	448500	448500	448500	448000	155
588	20230719	110100	7395352000	448500	449000	449000	448000	278
589	20230719	110000	7270688500	448500	448500	449000	448500	38
590	20230719	105900	7253644500	448500	448500	449000	448500	51
591	20230719	105800	7230768000	449000	448500	449000	448500	47
592	20230719	105700	7209687500	448500	448500	449000	448000	128
593	20230719	105600	7152267500	448000	448500	448500	448000	54
594	20230719	105500	7128060000	448500	448500	449000	448500	123
595	20230719	105400	7072894000	448500	449000	449000	448500	109
596	20230719	105300	7023966500	449000	450000	450500	449000	253
597	20230719	105200	6910145000	450000	450000	450500	450000	53
598	20230719	105100	6886292500	450000	450500	450500	450000	53
599	20230719	105000	6862429000	450500	450500	451000	450500	198
600	20230719	104900	6773223000	450500	451000	451500	450500	83
601	20230719	104800	6735800500	451500	451500	451500	451000	26
602	20230719	104700	6724067000	451500	451500	451500	451500	43
603	20230719	104600	6704652500	451500	451000	452000	451000	61
604	20230719	104500	6677111000	451000	451000	451500	451000	108
605	20230719	104400	6628402000	451500	451500	451500	451000	265
606	20230719	104300	6508882000	451500	451000	452000	451000	97
607	20230719	104200	6465087000	451000	451000	451500	451000	31
608	20230719	104100	6451105500	451000	451000	451500	451000	35
609	20230719	104000	6435315000	451500	451500	451500	451000	12
610	20230719	103900	6429900000	451000	451500	451500	451000	12
611	20230719	103800	6424483000	451500	451500	451500	451500	57
612	20230719	103700	6398747500	451500	451500	451500	451500	11
613	20230719	103600	6393781000	451500	452000	452000	451500	25
614	20230719	103500	6382488000	451500	451500	451500	451500	33
615	20230719	103400	6367588500	451500	451500	451500	451000	12
616	20230719	103300	6362174000	451500	451000	451500	451000	12
617	20230719	103200	6356758000	451000	451500	451500	451000	3
618	20230719	103100	6355404000	451500	451500	451500	451500	5
619	20230719	103000	6353146500	451500	451500	451500	451500	64
620	20230719	102900	6324250500	451500	451000	451500	451000	21
621	20230719	102800	6314779000	451000	451500	451500	451000	56
622	20230719	102700	6289496000	451500	452000	452000	451000	31
623	20230719	102600	6275500000	452000	451500	452000	451500	5
624	20230719	102500	6273241000	452500	451500	452500	451500	15
625	20230719	102400	6266463000	452000	452000	452000	451500	42
626	20230719	102300	6247485500	451500	451500	452000	451500	164
627	20230719	102200	6173384500	451500	451000	451500	451000	75
628	20230719	102100	6139539000	451000	450500	451000	450500	13
629	20230719	102000	6133679000	450500	450500	451000	450500	24
630	20230719	101900	6122860500	451000	451000	451000	450500	36
631	20230719	101800	6106629500	451000	449500	451500	449500	407
632	20230719	101700	5923189500	449500	449500	450000	449500	26
633	20230719	101600	5911495500	449500	449500	449500	449500	37
634	20230719	101500	5894864000	450000	449500	450000	449500	27
635	20230719	101400	5882727000	449500	449500	450000	449500	41
636	20230719	101300	5864297000	449500	450000	450000	449500	11
637	20230719	101200	5859351500	450000	449500	450000	449500	141
638	20230719	101100	5795904500	449500	448500	449500	448500	55
639	20230719	101000	5771210000	449000	448000	449000	448000	34
640	20230719	100900	5755965000	447500	447000	447500	447000	74
641	20230719	100800	5722869000	446500	446500	446500	446000	153
642	20230719	100700	5654607000	446500	446000	446500	446000	64
643	20230719	100600	5626061500	446000	446500	446500	446000	290
644	20230719	100500	5496677500	446500	447000	447000	446500	214
645	20230719	100400	5401077500	447000	447000	447000	446500	27
646	20230719	100300	5389012500	446500	446500	447000	446500	10
647	20230719	100200	5384547000	446500	447000	447000	446500	17
648	20230719	100100	5376951000	447000	447000	447000	446500	26
649	20230719	100000	5365329500	446500	447000	447000	446500	57
650	20230719	095900	5339872500	446500	446500	446500	446500	1
651	20230719	095800	5339426000	446500	446500	446500	446500	50
652	20230719	095700	5317101000	446000	446000	446500	446000	27
653	20230719	095600	5305056500	446000	446000	446500	446000	264
654	20230719	095500	5187307000	446000	446000	446500	446000	113
655	20230719	095400	5136898000	446500	446500	446500	446000	65
656	20230719	095300	5107893500	446500	446500	446500	446000	78
657	20230719	095200	5073084000	446500	447000	447000	446000	179
658	20230719	095100	4993160000	447000	447000	447500	446500	275
659	20230719	095000	4870237000	447500	447500	447500	447000	23
660	20230719	094900	4859947500	447500	448000	448000	447000	451
661	20230719	094800	4658093000	448000	448000	448000	448000	191
662	20230719	094700	4572525000	448000	449000	449000	448000	58
663	20230719	094600	4546506000	448500	449000	449000	448500	17
664	20230719	094500	4538879000	449000	449000	449000	448500	31
665	20230719	094400	4524961000	449000	448500	449000	448000	109
666	20230719	094300	4476122000	449000	448500	449000	448000	228
667	20230719	094200	4373869500	448500	449500	449500	448500	47
668	20230719	094100	4352764500	449500	449500	449500	447500	529
669	20230719	094000	4115572000	449500	448500	449500	448500	59
670	20230719	093900	4089081000	448500	448000	449000	448000	70
671	20230719	093800	4057685000	448000	447500	448000	447500	367
672	20230719	093700	3893349500	447500	447500	448000	447000	157
673	20230719	093600	3823096000	447500	448000	448500	447500	239
674	20230719	093500	3716042500	448000	448000	448000	448000	146
675	20230719	093400	3650634500	448000	448000	448000	447000	65
676	20230719	093300	3621546000	447000	446500	447500	446500	347
677	20230719	093200	3466400000	446500	446500	447000	446000	635
678	20230719	093100	3183142500	446500	446000	447000	446000	376
679	20230719	093000	3015332500	446000	446000	446500	446000	106
680	20230719	092900	2968026000	446000	446500	446500	446000	121
681	20230719	092800	2914047500	446000	446000	446500	446000	257
682	20230719	092700	2799367000	446000	446000	446500	446000	222
683	20230719	092600	2700346500	446000	446000	446500	446000	166
684	20230719	092500	2626308500	446000	446500	446500	446000	90
685	20230719	092400	2586165000	446500	446000	446500	446000	44
686	20230719	092300	2566527500	446000	447000	447000	446000	718
687	20230719	092200	2246210500	446500	446500	447000	446500	151
688	20230719	092100	2178780000	446500	447000	447000	446500	304
689	20230719	092000	2043021000	447000	447000	447000	446500	65
690	20230719	091900	2013970000	447000	447000	447500	447000	135
691	20230719	091800	1953611500	447000	446500	447000	446500	260
692	20230719	091700	1837498500	446500	447000	447000	446500	34
693	20230719	091600	1822314500	447000	447500	447500	446500	260
694	20230719	091500	1706116000	447000	447000	447500	446500	187
695	20230719	091400	1622522500	446500	446500	447000	446500	301
696	20230719	091300	1488123000	446500	447000	447000	446500	232
697	20230719	091200	1384530500	446500	447500	447500	446500	181
698	20230719	091100	1303652500	447000	448000	449000	447000	497
699	20230719	091000	1081136000	448000	448500	449000	448000	287
700	20230719	090900	952431000	448500	449000	449000	448500	245
701	20230719	090800	842525500	449000	449500	449500	448500	80
702	20230719	090700	806595500	449000	449500	450000	448500	32
703	20230719	090600	792221500	449000	448500	449500	448500	437
704	20230719	090500	595996000	448500	449000	449000	448000	281
705	20230719	090400	469905000	449000	449500	449500	449000	143
706	20230719	090300	405641500	449500	450500	451000	449500	203
707	20230719	090200	314257500	451000	451500	452000	451000	111
708	20230719	090100	264154000	451000	451500	451500	451000	186
709	20230719	090000	180217500	451500	453000	453000	451500	357