KissMeData/012320/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	185500	2304470200	88900	88900	88900	88900	450
3	20230719	185400	2304470200	88900	88900	88900	88900	0
4	20230719	185300	2304470200	88900	88900	88900	88900	0
5	20230719	185200	2304470200	88900	88900	88900	88900	0
6	20230719	185100	2304470200	88900	88900	88900	88900	0
7	20230719	185000	2304470200	88900	88900	88900	88900	0
8	20230719	184900	2304470200	88900	88900	88900	88900	0
9	20230719	184800	2304470200	88900	88900	88900	88900	0
10	20230719	184700	2304470200	88900	88900	88900	88900	0
11	20230719	184600	2304470200	88900	88900	88900	88900	0
12	20230719	184500	2304470200	88900	88900	88900	88900	0
13	20230719	184400	2304470200	88900	88900	88900	88900	0
14	20230719	184300	2304470200	88900	88900	88900	88900	0
15	20230719	184200	2304470200	88900	88900	88900	88900	0
16	20230719	184100	2304470200	88900	88900	88900	88900	0
17	20230719	184000	2304470200	88900	88900	88900	88900	0
18	20230719	183900	2304470200	88900	88900	88900	88900	0
19	20230719	183800	2304470200	88900	88900	88900	88900	0
20	20230719	183700	2304470200	88900	88900	88900	88900	0
21	20230719	183600	2304470200	88900	88900	88900	88900	0
22	20230719	183500	2304470200	88900	88900	88900	88900	0
23	20230719	183400	2304470200	88900	88900	88900	88900	0
24	20230719	183300	2304470200	88900	88900	88900	88900	0
25	20230719	183200	2304470200	88900	88900	88900	88900	0
26	20230719	183100	2304470200	88900	88900	88900	88900	0
27	20230719	183000	2304470200	88900	88900	88900	88900	0
28	20230719	182900	2304470200	88900	88900	88900	88900	0
29	20230719	182800	2304470200	88900	88900	88900	88900	0
30	20230719	182700	2304470200	88900	88900	88900	88900	0
31	20230719	182600	2304470200	88900	88900	88900	88900	0
32	20230719	182500	2304470200	88900	88900	88900	88900	450
33	20230719	182400	2304470200	88900	88900	88900	88900	0
34	20230719	182300	2304470200	88900	88900	88900	88900	0
35	20230719	182200	2304470200	88900	88900	88900	88900	0
36	20230719	182100	2304470200	88900	88900	88900	88900	0
37	20230719	182000	2304470200	88900	88900	88900	88900	0
38	20230719	181900	2304470200	88900	88900	88900	88900	0
39	20230719	181800	2304470200	88900	88900	88900	88900	0
40	20230719	181700	2304470200	88900	88900	88900	88900	0
41	20230719	181600	2304470200	88900	88900	88900	88900	0
42	20230719	181500	2304470200	88900	88900	88900	88900	0
43	20230719	181400	2304470200	88900	88900	88900	88900	0
44	20230719	181300	2304470200	88900	88900	88900	88900	0
45	20230719	181200	2304470200	88900	88900	88900	88900	0
46	20230719	181100	2304470200	88900	88900	88900	88900	0
47	20230719	181000	2304470200	88900	88900	88900	88900	0
48	20230719	180900	2304470200	88900	88900	88900	88900	0
49	20230719	180800	2304470200	88900	88900	88900	88900	0
50	20230719	180700	2304470200	88900	88900	88900	88900	0
51	20230719	180600	2304470200	88900	88900	88900	88900	0
52	20230719	180500	2304470200	88900	88900	88900	88900	0
53	20230719	180400	2304470200	88900	88900	88900	88900	0
54	20230719	180300	2304470200	88900	88900	88900	88900	0
55	20230719	180200	2304470200	88900	88900	88900	88900	0
56	20230719	180100	2304470200	88900	88900	88900	88900	0
57	20230719	180000	2304470200	88900	88900	88900	88900	0
58	20230719	175900	2304470200	88900	88900	88900	88900	0
59	20230719	175800	2304470200	88900	88900	88900	88900	0
60	20230719	175700	2304470200	88900	88900	88900	88900	0
61	20230719	175600	2304470200	88900	88900	88900	88900	0
62	20230719	175500	2304470200	88900	88900	88900	88900	450
63	20230719	175400	2304470200	88900	88900	88900	88900	0
64	20230719	175300	2304470200	88900	88900	88900	88900	0
65	20230719	175200	2304470200	88900	88900	88900	88900	0
66	20230719	175100	2304470200	88900	88900	88900	88900	0
67	20230719	175000	2304470200	88900	88900	88900	88900	0
68	20230719	174900	2304470200	88900	88900	88900	88900	0
69	20230719	174800	2304470200	88900	88900	88900	88900	0
70	20230719	174700	2304470200	88900	88900	88900	88900	0
71	20230719	174600	2304470200	88900	88900	88900	88900	0
72	20230719	174500	2304470200	88900	88900	88900	88900	0
73	20230719	174400	2304470200	88900	88900	88900	88900	0
74	20230719	174300	2304470200	88900	88900	88900	88900	0
75	20230719	174200	2304470200	88900	88900	88900	88900	0
76	20230719	174100	2304470200	88900	88900	88900	88900	0
77	20230719	174000	2304470200	88900	88900	88900	88900	0
78	20230719	173900	2304470200	88900	88900	88900	88900	0
79	20230719	173800	2304470200	88900	88900	88900	88900	0
80	20230719	173700	2304470200	88900	88900	88900	88900	0
81	20230719	173600	2304470200	88900	88900	88900	88900	0
82	20230719	173500	2304470200	88900	88900	88900	88900	0
83	20230719	173400	2304470200	88900	88900	88900	88900	0
84	20230719	173300	2304470200	88900	88900	88900	88900	0
85	20230719	173200	2304470200	88900	88900	88900	88900	0
86	20230719	173100	2304470200	88900	88900	88900	88900	0
87	20230719	173000	2304470200	88900	88900	88900	88900	0
88	20230719	172900	2304470200	88900	88900	88900	88900	0
89	20230719	172800	2304470200	88900	88900	88900	88900	0
90	20230719	172700	2304470200	88900	88900	88900	88900	0
91	20230719	172600	2304470200	88900	88900	88900	88900	0
92	20230719	172500	2304470200	88900	88900	88900	88900	450
93	20230719	172400	2304470200	88900	88900	88900	88900	0
94	20230719	172300	2304470200	88900	88900	88900	88900	0
95	20230719	172200	2304470200	88900	88900	88900	88900	0
96	20230719	172100	2304470200	88900	88900	88900	88900	0
97	20230719	172000	2304470200	88900	88900	88900	88900	0
98	20230719	171900	2304470200	88900	88900	88900	88900	0
99	20230719	171800	2304470200	88900	88900	88900	88900	0
100	20230719	171700	2304470200	88900	88900	88900	88900	0
101	20230719	171600	2304470200	88900	88900	88900	88900	0
102	20230719	171500	2304470200	88900	88900	88900	88900	0
103	20230719	171400	2304470200	88900	88900	88900	88900	0
104	20230719	171300	2304470200	88900	88900	88900	88900	0
105	20230719	171200	2304470200	88900	88900	88900	88900	0
106	20230719	171100	2304470200	88900	88900	88900	88900	0
107	20230719	171000	2304470200	88900	88900	88900	88900	0
108	20230719	170900	2304470200	88900	88900	88900	88900	0
109	20230719	170800	2304470200	88900	88900	88900	88900	0
110	20230719	170700	2304470200	88900	88900	88900	88900	0
111	20230719	170600	2304470200	88900	88900	88900	88900	0
112	20230719	170500	2304470200	88900	88900	88900	88900	0
113	20230719	170400	2304470200	88900	88900	88900	88900	0
114	20230719	170300	2304470200	88900	88900	88900	88900	0
115	20230719	170200	2304470200	88900	88900	88900	88900	0
116	20230719	170100	2304470200	88900	88900	88900	88900	0
117	20230719	170000	2304470200	88900	88900	88900	88900	0
118	20230719	165900	2304470200	88900	88900	88900	88900	0
119	20230719	165800	2304470200	88900	88900	88900	88900	0
120	20230719	165700	2304470200	88900	88900	88900	88900	0
121	20230719	165600	2304470200	88900	88900	88900	88900	0
122	20230719	165500	2304470200	88900	88900	88900	88900	450
123	20230719	165400	2304470200	88900	88900	88900	88900	0
124	20230719	165300	2304470200	88900	88900	88900	88900	0
125	20230719	165200	2304470200	88900	88900	88900	88900	0
126	20230719	165100	2304470200	88900	88900	88900	88900	0
127	20230719	165000	2304470200	88900	88900	88900	88900	0
128	20230719	164900	2304470200	88900	88900	88900	88900	0
129	20230719	164800	2304470200	88900	88900	88900	88900	0
130	20230719	164700	2304470200	88900	88900	88900	88900	0
131	20230719	164600	2304470200	88900	88900	88900	88900	0
132	20230719	164500	2304470200	88900	88900	88900	88900	0
133	20230719	164400	2304470200	88900	88900	88900	88900	0
134	20230719	164300	2304470200	88900	88900	88900	88900	0
135	20230719	164200	2304470200	88900	88900	88900	88900	0
136	20230719	164100	2304470200	88900	88900	88900	88900	0
137	20230719	164000	2304470200	88900	88900	88900	88900	0
138	20230719	163900	2304470200	88900	88900	88900	88900	0
139	20230719	163800	2304470200	88900	88900	88900	88900	0
140	20230719	163700	2304470200	88900	88900	88900	88900	0
141	20230719	163600	2304470200	88900	88900	88900	88900	0
142	20230719	163500	2304470200	88900	88900	88900	88900	0
143	20230719	163400	2304470200	88900	88900	88900	88900	0
144	20230719	163300	2304470200	88900	88900	88900	88900	0
145	20230719	163200	2304470200	88900	88900	88900	88900	0
146	20230719	163100	2304470200	88900	88900	88900	88900	0
147	20230719	163000	2304470200	88900	88900	88900	88900	0
148	20230719	162900	2304470200	88900	88900	88900	88900	0
149	20230719	162800	2304470200	88900	88900	88900	88900	0
150	20230719	162700	2304470200	88900	88900	88900	88900	0
151	20230719	162600	2304470200	88900	88900	88900	88900	0
152	20230719	162500	2304470200	88900	88900	88900	88900	450
153	20230719	162400	2304470200	88900	88900	88900	88900	0
154	20230719	162300	2304470200	88900	88900	88900	88900	0
155	20230719	162200	2304470200	88900	88900	88900	88900	0
156	20230719	162100	2304470200	88900	88900	88900	88900	0
157	20230719	162000	2304470200	88900	88900	88900	88900	0
158	20230719	161900	2304470200	88900	88900	88900	88900	0
159	20230719	161800	2304470200	88900	88900	88900	88900	0
160	20230719	161700	2304470200	88900	88900	88900	88900	0
161	20230719	161600	2304470200	88900	88900	88900	88900	0
162	20230719	161500	2304470200	88900	88900	88900	88900	0
163	20230719	161400	2304470200	88900	88900	88900	88900	0
164	20230719	161300	2304470200	88900	88900	88900	88900	0
165	20230719	161200	2304470200	88900	88900	88900	88900	0
166	20230719	161100	2304470200	88900	88900	88900	88900	0
167	20230719	161000	2304470200	88900	88900	88900	88900	0
168	20230719	160900	2304470200	88900	88900	88900	88900	0
169	20230719	160800	2304470200	88900	88900	88900	88900	0
170	20230719	160700	2304470200	88900	88900	88900	88900	0
171	20230719	160600	2304470200	88900	88900	88900	88900	0
172	20230719	160500	2304470200	88900	88900	88900	88900	0
173	20230719	160400	2304470200	88900	88900	88900	88900	0
174	20230719	160300	2304470200	88900	88900	88900	88900	0
175	20230719	160200	2304470200	88900	88900	88900	88900	0
176	20230719	160100	2304470200	88900	88900	88900	88900	0
177	20230719	160000	2304470200	88900	88900	88900	88900	0
178	20230719	155900	2304470200	88900	88900	88900	88900	0
179	20230719	155800	2304470200	88900	88900	88900	88900	0
180	20230719	155700	2304470200	88900	88900	88900	88900	0
181	20230719	155600	2304470200	88900	88900	88900	88900	0
182	20230719	155500	2304470200	88900	88900	88900	88900	450
183	20230719	155400	2304470200	88900	88900	88900	88900	0
184	20230719	155300	2304470200	88900	88900	88900	88900	0
185	20230719	155200	2304470200	88900	88900	88900	88900	0
186	20230719	155100	2304470200	88900	88900	88900	88900	0
187	20230719	155000	2304470200	88900	88900	88900	88900	0
188	20230719	154900	2304470200	88900	88900	88900	88900	0
189	20230719	154800	2304470200	88900	88900	88900	88900	0
190	20230719	154700	2304470200	88900	88900	88900	88900	0
191	20230719	154600	2304470200	88900	88900	88900	88900	0
192	20230719	154500	2304470200	88900	88900	88900	88900	0
193	20230719	154400	2304470200	88900	88900	88900	88900	0
194	20230719	154300	2304470200	88900	88900	88900	88900	0
195	20230719	154200	2304470200	88900	88900	88900	88900	0
196	20230719	154100	2304470200	88900	88900	88900	88900	0
197	20230719	154000	2304470200	88900	88900	88900	88900	0
198	20230719	153900	2304470200	88900	88900	88900	88900	0
199	20230719	153800	2304470200	88900	88900	88900	88900	0
200	20230719	153700	2304470200	88900	88900	88900	88900	0
201	20230719	153600	2304470200	88900	88900	88900	88900	0
202	20230719	153500	2304470200	88900	88900	88900	88900	0
203	20230719	153400	2304470200	88900	88900	88900	88900	0
204	20230719	153300	2304470200	88900	88900	88900	88900	0
205	20230719	153200	2304470200	88900	88900	88900	88900	0
206	20230719	153100	2304470200	88900	88900	88900	88900	0
207	20230719	153000	2304470200	88900	88900	88900	88900	450
208	20230719	152900	2264465200	88900	88900	88900	88900	0
209	20230719	152800	2264465200	88900	88900	88900	88900	0
210	20230719	152700	2264465200	88900	88900	88900	88900	0
211	20230719	152600	2264465200	88900	88900	88900	88900	0
212	20230719	152500	2264465200	88900	88900	88900	88900	0
213	20230719	152400	2264465200	88900	88900	88900	88900	0
214	20230719	152300	2264465200	88900	88900	88900	88900	0
215	20230719	152200	2264465200	88900	88900	88900	88900	0
216	20230719	152100	2264465200	88900	88900	88900	88900	0
217	20230719	152000	2264465200	88900	88900	88900	88900	0
218	20230719	151900	2264465200	88900	88800	88900	88800	19
219	20230719	151800	2262777900	88900	88900	88900	88900	33
220	20230719	151700	2259844200	88900	88900	88900	88900	35
221	20230719	151600	2256732700	89000	89100	89300	89000	148
222	20230719	151500	2243545600	89100	88700	89100	88700	211
223	20230719	151400	2224781200	88700	88800	88800	88700	39
224	20230719	151300	2221321000	88700	88800	88800	88700	473
225	20230719	151200	2179344200	88900	88900	88900	88900	63
226	20230719	151100	2173743500	88900	89000	89000	88900	71
227	20230719	151000	2167427100	89100	89100	89200	89100	44
228	20230719	150900	2163506400	89100	89100	89100	89100	18
229	20230719	150800	2161902600	89100	89200	89200	89100	122
230	20230719	150700	2151030300	89200	89200	89200	89200	22
231	20230719	150600	2149067900	89200	89200	89200	89200	10
232	20230719	150500	2148175900	89200	89200	89200	89200	2
233	20230719	150400	2147997500	89500	89500	89500	89500	2
234	20230719	150300	2147818500	89500	89300	89500	89300	160
235	20230719	150200	2133520900	89000	89000	89000	88900	523
236	20230719	150100	2086975100	89500	89300	89500	89000	463
237	20230719	150000	2045705300	89200	89200	89200	89200	10
238	20230719	145900	2044813300	89300	89300	89300	89300	1
239	20230719	145800	2044724000	89300	89200	89300	89200	170
240	20230719	145700	2029559900	89200	89200	89200	89200	1
241	20230719	145600	2029470700	89100	89100	89100	89100	50
242	20230719	145500	2025015700	89200	89100	89200	89100	18
243	20230719	145400	2023411800	89200	89200	89200	89200	12
244	20230719	145300	2022341400	89200	89100	89200	89100	12
245	20230719	145200	2021271100	89200	89200	89200	89200	5
246	20230719	145100	2020825100	89400	89200	89400	89200	4
247	20230719	145000	2020468100	89200	89600	89600	89200	14
248	20230719	144900	2019216500	89600	89600	89600	89600	0
249	20230719	144800	2019216500	89600	89200	89600	89200	31
250	20230719	144700	2016450900	89600	89600	89600	89600	0
251	20230719	144600	2016450900	89600	89200	89600	89200	41
252	20230719	144500	2012793300	89700	89700	89700	89700	0
253	20230719	144400	2012793300	89700	89700	89700	89700	1
254	20230719	144300	2012703600	89200	89200	89200	89200	30
255	20230719	144200	2010027600	89100	89100	89100	89100	0
256	20230719	144100	2010027600	89100	89100	89100	89100	0
257	20230719	144000	2010027600	89100	89100	89100	89100	2
258	20230719	143900	2009849400	89100	89200	89200	89100	59
259	20230719	143800	2004592000	89500	89500	89500	89500	0
260	20230719	143700	2004592000	89500	89100	89500	89000	161
261	20230719	143600	1990233900	89100	89100	89100	89100	0
262	20230719	143500	1990233900	89100	89200	89200	89100	10
263	20230719	143400	1989342100	89400	89400	89400	89400	0
264	20230719	143300	1989342100	89400	89400	89400	89400	50
265	20230719	143200	1984872100	89400	89400	89400	89400	41
266	20230719	143100	1981206700	89400	89400	89400	89400	13
267	20230719	143000	1980044500	89400	89500	89500	89400	31
268	20230719	142900	1977271100	89500	89500	89500	89500	78
269	20230719	142800	1970290100	89300	89300	89300	89300	11
270	20230719	142700	1969307800	89400	89400	89400	89400	40
271	20230719	142600	1965731800	89400	89400	89400	89400	0
272	20230719	142500	1965731800	89400	89400	89400	89400	20
273	20230719	142400	1963943800	89400	89400	89400	89400	0
274	20230719	142300	1963943800	89400	89300	89400	89300	159
275	20230719	142200	1949739000	89300	89300	89300	89300	10
276	20230719	142100	1948846000	89400	89400	89400	89300	107
277	20230719	142000	1939280300	89500	89500	89500	89500	1
278	20230719	141900	1939190800	89500	89500	89500	89500	1
279	20230719	141800	1939101300	89400	89400	89400	89400	1
280	20230719	141700	1939011900	89100	89100	89100	89100	100
281	20230719	141600	1930101900	89100	89300	89300	89100	194
282	20230719	141500	1912802500	89100	89100	89100	89100	1
283	20230719	141400	1912713400	89100	89100	89100	89100	125
284	20230719	141300	1901575900	89100	89100	89100	89100	0
285	20230719	141200	1901575900	89100	89100	89100	89100	11
286	20230719	141100	1900595800	89000	89000	89000	89000	0
287	20230719	141000	1900595800	89000	89600	89600	89000	2002
288	20230719	140900	1722250900	89700	89700	89700	89700	44
289	20230719	140800	1718304100	89700	89700	89700	89700	50
290	20230719	140700	1713819100	89700	89800	89800	89700	78
291	20230719	140600	1706822300	89800	89800	89800	89800	11
292	20230719	140500	1705834500	90000	90000	90000	90000	0
293	20230719	140400	1705834500	90000	89800	90000	89800	54
294	20230719	140300	1700985000	89800	89800	89800	89800	3
295	20230719	140200	1700715600	89700	89700	89700	89700	11
296	20230719	140100	1699728900	89700	89700	89700	89700	50
297	20230719	140000	1695243900	89700	89600	89700	89400	69
298	20230719	135900	1689073100	89700	89700	89700	89700	1
299	20230719	135800	1688983400	89700	89700	89700	89700	1
300	20230719	135700	1688893700	89600	89400	89600	89300	162
301	20230719	135600	1674407600	89600	89600	89600	89600	0
302	20230719	135500	1674407600	89600	89600	89600	89600	6
303	20230719	135400	1673870000	89400	89400	89400	89400	0
304	20230719	135300	1673870000	89400	89400	89400	89400	64
305	20230719	135200	1668148400	89400	89400	89400	89400	79
306	20230719	135100	1661085800	89300	89300	89300	89300	0
307	20230719	135000	1661085800	89300	89400	89400	89300	110
308	20230719	134900	1651254800	89400	89400	89400	89400	3
309	20230719	134800	1650986600	89400	89400	89400	89400	20
310	20230719	134700	1649198600	89800	89500	89800	89500	3
311	20230719	134600	1648929800	89400	89400	89400	89400	100
312	20230719	134500	1639989800	89400	89400	89400	89400	0
313	20230719	134400	1639989800	89400	89400	89400	89400	0
314	20230719	134300	1639989800	89400	89400	89400	89400	0
315	20230719	134200	1639989800	89400	89400	89400	89400	0
316	20230719	134100	1639989800	89400	89400	89400	89400	19
317	20230719	134000	1638291200	89400	89400	89400	89400	0
318	20230719	133900	1638291200	89400	89400	89400	89400	19
319	20230719	133800	1636592600	89400	89400	89400	89400	10
320	20230719	133700	1635698600	89400	89500	89500	89400	100
321	20230719	133600	1626757300	89400	89400	89400	89400	10
322	20230719	133500	1625863300	89400	89500	89500	89400	11
323	20230719	133400	1624879700	89600	89600	89600	89600	1
324	20230719	133300	1624790100	89400	89600	89600	89400	24
325	20230719	133200	1622642800	89600	89600	89600	89600	9
326	20230719	133100	1621836400	89700	89700	89700	89700	52
327	20230719	133000	1617172000	90000	89800	90000	89800	46
328	20230719	132900	1613041000	89900	89900	89900	89900	1
329	20230719	132800	1612951100	90100	89600	90100	89600	140
330	20230719	132700	1600382700	89600	89600	89600	89600	0
331	20230719	132600	1600382700	89600	89400	89600	89400	46
332	20230719	132500	1596269700	89600	89600	89600	89600	0
333	20230719	132400	1596269700	89600	89600	89600	89600	8
334	20230719	132300	1595552900	89400	89400	89400	89400	0
335	20230719	132200	1595552900	89400	89400	89400	89400	0
336	20230719	132100	1595552900	89400	89400	89600	89400	294
337	20230719	132000	1569262400	89400	89400	89400	89400	15
338	20230719	131900	1567921400	89400	89400	89400	89400	0
339	20230719	131800	1567921400	89400	89500	89500	89400	107
340	20230719	131700	1558350900	89500	89500	89500	89500	114
341	20230719	131600	1548147900	89600	89600	89600	89600	29
342	20230719	131500	1545549500	89600	89600	89600	89600	22
343	20230719	131400	1543578300	89600	89600	89600	89600	0
344	20230719	131300	1543578300	89600	89600	89600	89600	10
345	20230719	131200	1542682300	89600	89600	89600	89600	0
346	20230719	131100	1542682300	89600	89600	89600	89600	0
347	20230719	131000	1542682300	89600	89600	89600	89600	12
348	20230719	130900	1541607100	89700	89700	89700	89700	10
349	20230719	130800	1540710100	89700	89700	89700	89700	2
350	20230719	130700	1540530700	89700	89700	89700	89700	0
351	20230719	130600	1540530700	89700	89700	89700	89700	1
352	20230719	130500	1540441000	89600	89600	89600	89600	25
353	20230719	130400	1538201000	89600	89600	89600	89600	10
354	20230719	130300	1537305000	89600	89500	89600	89500	89
355	20230719	130200	1529332700	89500	89500	89500	89500	10
356	20230719	130100	1528437700	89500	89500	89500	89500	0
357	20230719	130000	1528437700	89500	89500	89500	89500	14
358	20230719	125900	1527184700	89500	89500	89500	89500	4
359	20230719	125800	1526826700	89500	89500	89500	89500	9
360	20230719	125700	1526021200	89600	89600	89600	89600	17
361	20230719	125600	1524498000	89600	89600	89600	89600	5
362	20230719	125500	1524050000	89500	89500	89500	89500	1
363	20230719	125400	1523960500	89500	89500	89500	89500	0
364	20230719	125300	1523960500	89500	89500	89500	89500	20
365	20230719	125200	1522170500	89500	89500	89500	89500	0
366	20230719	125100	1522170500	89500	89600	89600	89500	93
367	20230719	125000	1513844600	89600	89600	89600	89600	2
368	20230719	124900	1513665400	89800	89800	89800	89800	16
369	20230719	124800	1512228600	89800	89600	89800	89600	22
370	20230719	124700	1510257200	89800	89800	89800	89800	26
371	20230719	124600	1507922400	89800	89900	89900	89800	2
372	20230719	124500	1507742700	89500	89500	89500	89500	80
373	20230719	124400	1500582700	89500	89500	89500	89500	49
374	20230719	124300	1496197200	89500	89700	89700	89500	216
375	20230719	124200	1476854900	89600	89600	89600	89600	0
376	20230719	124100	1476854900	89600	89700	89700	89600	26
377	20230719	124000	1474524700	89700	89700	89700	89700	0
378	20230719	123900	1474524700	89700	89700	89900	89600	45
379	20230719	123800	1470488200	89700	89700	89700	89700	0
380	20230719	123700	1470488200	89700	89700	89700	89700	39
381	20230719	123600	1466989900	89700	89800	89800	89700	100
382	20230719	123500	1458013100	89800	89900	89900	89800	60
383	20230719	123400	1452619200	90000	90000	90000	90000	34
384	20230719	123300	1449559200	90000	90000	90000	90000	3
385	20230719	123200	1449289200	90000	90000	90000	90000	4
386	20230719	123100	1448929200	90000	90000	90000	90000	1
387	20230719	123000	1448839200	90000	90000	90000	90000	9
388	20230719	122900	1448029200	90100	90100	90100	90100	0
389	20230719	122800	1448029200	90100	90100	90100	90100	7
390	20230719	122700	1447398500	90100	90100	90100	90100	16
391	20230719	122600	1445956900	90200	90200	90200	90200	1
392	20230719	122500	1445866700	90000	90000	90000	90000	0
393	20230719	122400	1445866700	90000	90000	90000	90000	180
394	20230719	122300	1429666700	90000	90000	90000	90000	242
395	20230719	122200	1407886700	90000	89900	90000	89900	11
396	20230719	122100	1406896800	89900	90300	90300	89900	625
397	20230719	122000	1350609700	90400	90400	90400	90400	1
398	20230719	121900	1350519300	90400	90400	90400	90400	11
399	20230719	121800	1349524900	90400	90400	90400	90400	6
400	20230719	121700	1348982500	90400	90400	90400	90400	5
401	20230719	121600	1348530500	90400	90400	90400	90400	26
402	20230719	121500	1346180100	90400	90400	90400	90400	0
403	20230719	121400	1346180100	90400	90400	90400	90400	1
404	20230719	121300	1346089700	90200	90200	90200	90200	0
405	20230719	121200	1346089700	90200	90200	90200	90200	87
406	20230719	121100	1338242300	90200	90300	90300	90200	50
407	20230719	121000	1333731200	90300	90300	90300	90300	1
408	20230719	120900	1333640900	90300	90300	90300	90300	0
409	20230719	120800	1333640900	90300	90300	90300	90300	0
410	20230719	120700	1333640900	90300	90300	90300	90300	0
411	20230719	120600	1333640900	90300	90300	90300	90300	0
412	20230719	120500	1333640900	90300	90300	90300	90300	0
413	20230719	120400	1333640900	90300	90300	90300	90300	16
414	20230719	120300	1332196100	90200	90300	90300	90200	21
415	20230719	120200	1330301800	90300	90300	90300	90300	0
416	20230719	120100	1330301800	90300	90300	90300	90300	9
417	20230719	120000	1329489100	90300	90300	90300	90300	3
418	20230719	115900	1329218200	90400	90400	90400	90400	1
419	20230719	115800	1329127800	90400	90200	90400	90200	14
420	20230719	115700	1327864600	90200	90200	90400	90200	25
421	20230719	115600	1325609200	90400	90400	90400	90400	0
422	20230719	115500	1325609200	90400	90400	90400	90400	0
423	20230719	115400	1325609200	90400	90200	90400	90200	11
424	20230719	115300	1324616800	90200	90200	90200	90200	0
425	20230719	115200	1324616800	90200	90300	90300	90200	101
426	20230719	115100	1315496600	90400	90400	90400	90400	1
427	20230719	115000	1315406200	90300	90500	90500	90300	13
428	20230719	114900	1314231700	90500	90300	90500	90300	15
429	20230719	114800	1312877000	90400	90200	90400	90200	37
430	20230719	114700	1309538000	90200	90200	90200	90200	2
431	20230719	114600	1309357600	90200	90400	90400	90200	9
432	20230719	114500	1308545000	90400	90200	90400	90200	9
433	20230719	114400	1307732200	90500	90500	90500	90500	0
434	20230719	114300	1307732200	90500	90500	90500	90500	1
435	20230719	114200	1307641700	90200	90300	90300	90200	21
436	20230719	114100	1305746800	90600	90300	90600	90300	16
437	20230719	114000	1304298700	90300	90300	90300	90300	0
438	20230719	113900	1304298700	90300	90200	90300	90200	19
439	20230719	113800	1302584700	90100	90100	90100	90100	0
440	20230719	113700	1302584700	90100	90100	90100	90100	2
441	20230719	113600	1302404500	90200	90100	90200	90100	7
442	20230719	113500	1301773700	90100	90100	90200	90100	5
443	20230719	113400	1301323100	90200	90200	90300	90200	5
444	20230719	113300	1300871900	90300	90300	90300	90300	0
445	20230719	113200	1300871900	90300	90100	90300	90100	34
446	20230719	113100	1297805300	90000	90100	90100	90000	10
447	20230719	113000	1296905200	90100	90100	90100	90100	2
448	20230719	112900	1296725000	90000	90000	90000	90000	1
449	20230719	112800	1296635000	89900	89900	89900	89900	2
450	20230719	112700	1296455200	90000	90100	90100	90000	109
451	20230719	112600	1286641600	90100	90100	90100	90100	10
452	20230719	112500	1285740600	90100	90200	90200	90100	24
453	20230719	112400	1283575900	90200	90600	90600	90200	103
454	20230719	112300	1274273900	90400	90300	90400	90300	94
455	20230719	112200	1265779100	90300	90400	90400	90300	121
456	20230719	112100	1254849800	90400	90500	90500	90300	56
457	20230719	112000	1249789600	90400	90400	90400	90400	9
458	20230719	111900	1248976000	90400	90400	90400	90400	22
459	20230719	111800	1246987200	90400	90700	90700	90400	23
460	20230719	111700	1244907200	90700	90800	90800	90700	2
461	20230719	111600	1244725700	90400	90500	90500	90400	278
462	20230719	111500	1219593200	90600	90500	90600	90400	91
463	20230719	111400	1211360700	90600	90600	90600	90600	49
464	20230719	111300	1206921300	90600	90700	90700	90600	50
465	20230719	111200	1202390800	90800	90600	90800	90600	4
466	20230719	111100	1202028200	90900	90600	90900	90600	12
467	20230719	111000	1200940400	91000	90700	91000	90500	96
468	20230719	110900	1192239900	90700	90600	90700	90600	115
469	20230719	110800	1181819500	90600	90900	90900	90600	194
470	20230719	110700	1164215600	91000	91300	91400	91000	148
471	20230719	110600	1150728900	91400	91100	91400	91100	5
472	20230719	110500	1150272800	91100	91300	91400	91100	30
473	20230719	110400	1147535200	91300	91400	91400	91300	16
474	20230719	110300	1146073000	91500	91500	91500	91500	7
475	20230719	110200	1145432500	91500	91300	91500	91300	45
476	20230719	110100	1141318200	91300	91400	91400	91200	11
477	20230719	110000	1140314700	91200	91200	91200	91200	21
478	20230719	105900	1138399500	90800	91000	91000	90600	45
479	20230719	105800	1134315900	91000	91400	91700	91000	243
480	20230719	105700	1112148800	91300	91600	91600	91300	164
481	20230719	105600	1097140300	91600	91500	91600	91500	191
482	20230719	105500	1079647200	91600	91300	91600	91300	59
483	20230719	105400	1074249600	91500	91300	91500	91300	20
484	20230719	105300	1072421500	91300	91400	91500	91300	78
485	20230719	105200	1065295800	91500	91300	91500	91300	347
486	20230719	105100	1033578700	91300	91400	91400	91300	82
487	20230719	105000	1026091600	91400	91300	91400	91200	127
488	20230719	104900	1014496700	91300	90900	91300	90900	190
489	20230719	104800	997195300	91000	90800	91000	90800	89
490	20230719	104700	989113600	90700	90700	90800	90700	61
491	20230719	104600	983580800	90800	90800	90800	90800	43
492	20230719	104500	979676400	90500	90400	90500	90400	5
493	20230719	104400	979224200	90400	90400	90400	90400	0
494	20230719	104300	979224200	90400	90400	90400	90400	5
495	20230719	104200	978772200	90400	90500	90500	90400	190
496	20230719	104100	961587400	90600	90500	90600	90500	8
497	20230719	104000	960862900	90400	90700	90700	90400	73
498	20230719	103900	954262500	90700	91000	91000	90700	5
499	20230719	103800	953808000	91000	91100	91100	91000	6
500	20230719	103700	953261500	91100	90900	91100	90900	241
501	20230719	103600	931342800	90800	90800	90800	90700	41
502	20230719	103500	927620300	90800	90700	90800	90700	9
503	20230719	103400	926803900	90700	90800	90800	90700	7
504	20230719	103300	926168800	90600	90600	90600	90600	0
505	20230719	103200	926168800	90600	90700	90700	90600	49
506	20230719	103100	921724800	90700	90300	90700	90300	161
507	20230719	103000	907166800	90200	90300	90300	90200	61
508	20230719	102900	901658700	90300	90300	90300	90300	49
509	20230719	102800	897234000	90400	90400	90400	90400	6
510	20230719	102700	896691600	90400	90400	90400	90400	5
511	20230719	102600	896239600	90400	90400	90400	90400	1
512	20230719	102500	896149200	90700	90600	90700	90600	10
513	20230719	102400	895242400	90400	90500	90500	90400	2
514	20230719	102300	895061500	90800	90300	90900	90300	193
515	20230719	102200	877538500	90200	90200	90200	90200	0
516	20230719	102100	877538500	90200	90400	90400	90200	4
517	20230719	102000	877177400	90200	90200	90200	90200	1
518	20230719	101900	877087200	90300	90400	90400	90300	12
519	20230719	101800	876003500	90500	90500	90500	90500	39
520	20230719	101700	872474000	90500	90500	90500	90500	1
521	20230719	101600	872383500	90700	90700	90700	90700	0
522	20230719	101500	872383500	90700	90700	90700	90700	55
523	20230719	101400	867395000	90800	90800	90800	90800	1
524	20230719	101300	867304200	90700	90700	90700	90700	26
525	20230719	101200	864946000	90300	90400	90400	90300	12
526	20230719	101100	863861800	90400	90900	90900	90400	264
527	20230719	101000	839890600	90900	90700	91000	90700	201
528	20230719	100900	821632800	90500	90500	90500	90500	90
529	20230719	100800	813487800	90800	90300	90800	90300	99
530	20230719	100700	804526900	90200	90000	90200	90000	34
531	20230719	100600	801461900	89900	89900	89900	89900	50
532	20230719	100500	796966900	90200	90000	90200	89900	112
533	20230719	100400	786876600	89700	89700	89700	89700	0
534	20230719	100300	786876600	89700	89700	89700	89700	1
535	20230719	100200	786786900	90100	90100	90100	90100	1
536	20230719	100100	786696800	89600	89900	89900	89500	216
537	20230719	100000	767313400	90400	90400	90400	90400	0
538	20230719	095900	767313400	90400	90500	90500	90200	59
539	20230719	095800	761974300	90500	89800	90500	89700	169
540	20230719	095700	746724500	89700	89700	89700	89700	28
541	20230719	095600	744212900	89800	89900	89900	89800	17
542	20230719	095500	742685400	90000	89600	90000	89600	10
543	20230719	095400	741788600	89500	89500	89500	89500	95
544	20230719	095300	733286100	89500	89500	89600	89500	201
545	20230719	095200	715295200	89500	89500	89500	89500	199
546	20230719	095100	697484700	89500	89400	89500	89400	129
547	20230719	095000	685940200	89400	89600	89700	89400	347
548	20230719	094900	654865800	89600	89800	89800	89600	108
549	20230719	094800	645174400	89800	89800	89800	89800	14
550	20230719	094700	643917200	90500	89800	90500	89600	75
551	20230719	094600	637168900	90000	90000	90000	90000	0
552	20230719	094500	637168900	90000	90000	90000	90000	2
553	20230719	094400	636988900	90000	90000	90000	89600	263
554	20230719	094300	613374700	90000	90000	90000	90000	19
555	20230719	094200	611664700	90000	90000	90000	90000	20
556	20230719	094100	609864700	90000	90000	90000	90000	12
557	20230719	094000	608784700	90100	90100	90200	90100	117
558	20230719	093900	598242800	90100	90100	90100	90000	21
559	20230719	093800	596351800	90100	90100	90100	90000	112
560	20230719	093700	586268400	90100	90100	90100	90100	0
561	20230719	093600	586268400	90100	90400	90400	90100	40
562	20230719	093500	582655400	90400	90400	90400	90100	61
563	20230719	093400	577141900	90400	90500	90500	90400	15
564	20230719	093300	575784700	90500	90300	90600	90300	67
565	20230719	093200	569722500	90500	89600	90500	89600	478
566	20230719	093100	526848300	89600	89700	89700	89500	184
567	20230719	093000	510362500	89700	89800	89800	89500	560
568	20230719	092900	460106000	89800	90000	90000	89800	185
569	20230719	092800	443473500	89900	90100	90100	89900	353
570	20230719	092700	411701700	90100	90100	90100	90100	1
571	20230719	092600	411611600	90200	90300	90400	90200	86
572	20230719	092500	403838700	90400	90100	90400	90100	3
573	20230719	092400	403568100	90100	89900	90100	89900	110
574	20230719	092300	393668700	89900	89800	89900	89800	24
575	20230719	092200	391512600	89900	89900	89900	89900	108
576	20230719	092100	381803400	89900	89900	89900	89900	0
577	20230719	092000	381803400	89900	90200	90200	89700	146
578	20230719	091900	368672400	90500	90500	90500	90500	1
579	20230719	091800	368581900	90200	90500	90500	90200	50
580	20230719	091700	364068900	90500	89700	90500	89700	170
581	20230719	091600	348786800	89700	89800	89800	89700	114
582	20230719	091500	338551400	89800	90400	90400	89800	151
583	20230719	091400	324989200	90700	89600	90700	89600	11
584	20230719	091300	323992600	90000	89700	90000	89400	293
585	20230719	091200	297711000	89900	90400	90400	89900	215
586	20230719	091100	278362500	91300	90000	91300	90000	51
587	20230719	091000	273729100	90000	89800	90000	89700	61
588	20230719	090900	268251300	89500	89800	89800	89500	316
589	20230719	090800	239939900	89700	89500	89900	89500	244
590	20230719	090700	218083700	89500	90000	90000	89500	541
591	20230719	090600	169483600	90000	90300	90300	89900	449
592	20230719	090500	129050200	90300	90800	90800	90300	118
593	20230719	090400	118377100	90800	91000	91000	90800	125
594	20230719	090300	107014900	91000	91100	91400	91000	83
595	20230719	090200	99438200	91000	90200	91100	90200	189
596	20230719	090100	82334100	90200	90800	90800	90200	514
597	20230719	090000	35733100	90800	90700	90800	90700	389