KissMeData/020000/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	190000	1730153400	21800	21800	21800	21800	1617
3	20230710	185900	1730153400	21800	21800	21800	21800	0
4	20230710	185800	1730153400	21800	21800	21800	21800	0
5	20230710	185700	1730153400	21800	21800	21800	21800	0
6	20230710	185600	1730153400	21800	21800	21800	21800	0
7	20230710	185500	1730153400	21800	21800	21800	21800	0
8	20230710	185400	1730153400	21800	21800	21800	21800	0
9	20230710	185300	1730153400	21800	21800	21800	21800	0
10	20230710	185200	1730153400	21800	21800	21800	21800	0
11	20230710	185100	1730153400	21800	21800	21800	21800	0
12	20230710	185000	1730153400	21800	21800	21800	21800	0
13	20230710	184900	1730153400	21800	21800	21800	21800	0
14	20230710	184800	1730153400	21800	21800	21800	21800	0
15	20230710	184700	1730153400	21800	21800	21800	21800	0
16	20230710	184600	1730153400	21800	21800	21800	21800	0
17	20230710	184500	1730153400	21800	21800	21800	21800	0
18	20230710	184400	1730153400	21800	21800	21800	21800	0
19	20230710	184300	1730153400	21800	21800	21800	21800	0
20	20230710	184200	1730153400	21800	21800	21800	21800	0
21	20230710	184100	1730153400	21800	21800	21800	21800	0
22	20230710	184000	1730153400	21800	21800	21800	21800	0
23	20230710	183900	1730153400	21800	21800	21800	21800	0
24	20230710	183800	1730153400	21800	21800	21800	21800	0
25	20230710	183700	1730153400	21800	21800	21800	21800	0
26	20230710	183600	1730153400	21800	21800	21800	21800	0
27	20230710	183500	1730153400	21800	21800	21800	21800	0
28	20230710	183400	1730153400	21800	21800	21800	21800	0
29	20230710	183300	1730153400	21800	21800	21800	21800	0
30	20230710	183200	1730153400	21800	21800	21800	21800	0
31	20230710	183100	1730153400	21800	21800	21800	21800	0
32	20230710	183000	1730153400	21800	21800	21800	21800	1617
33	20230710	182900	1730153400	21800	21800	21800	21800	0
34	20230710	182800	1730153400	21800	21800	21800	21800	0
35	20230710	182700	1730153400	21800	21800	21800	21800	0
36	20230710	182600	1730153400	21800	21800	21800	21800	0
37	20230710	182500	1730153400	21800	21800	21800	21800	0
38	20230710	182400	1730153400	21800	21800	21800	21800	0
39	20230710	182300	1730153400	21800	21800	21800	21800	0
40	20230710	182200	1730153400	21800	21800	21800	21800	0
41	20230710	182100	1730153400	21800	21800	21800	21800	0
42	20230710	182000	1730153400	21800	21800	21800	21800	0
43	20230710	181900	1730153400	21800	21800	21800	21800	0
44	20230710	181800	1730153400	21800	21800	21800	21800	0
45	20230710	181700	1730153400	21800	21800	21800	21800	0
46	20230710	181600	1730153400	21800	21800	21800	21800	0
47	20230710	181500	1730153400	21800	21800	21800	21800	0
48	20230710	181400	1730153400	21800	21800	21800	21800	0
49	20230710	181300	1730153400	21800	21800	21800	21800	0
50	20230710	181200	1730153400	21800	21800	21800	21800	0
51	20230710	181100	1730153400	21800	21800	21800	21800	0
52	20230710	181000	1730153400	21800	21800	21800	21800	0
53	20230710	180900	1730153400	21800	21800	21800	21800	0
54	20230710	180800	1730153400	21800	21800	21800	21800	0
55	20230710	180700	1730153400	21800	21800	21800	21800	0
56	20230710	180600	1730153400	21800	21800	21800	21800	0
57	20230710	180500	1730153400	21800	21800	21800	21800	0
58	20230710	180400	1730153400	21800	21800	21800	21800	0
59	20230710	180300	1730153400	21800	21800	21800	21800	0
60	20230710	180200	1730153400	21800	21800	21800	21800	0
61	20230710	180100	1730153400	21800	21800	21800	21800	0
62	20230710	180000	1730153400	21800	21800	21800	21800	1617
63	20230710	175900	1730153400	21800	21800	21800	21800	0
64	20230710	175800	1730153400	21800	21800	21800	21800	0
65	20230710	175700	1730153400	21800	21800	21800	21800	0
66	20230710	175600	1730153400	21800	21800	21800	21800	0
67	20230710	175500	1730153400	21800	21800	21800	21800	0
68	20230710	175400	1730153400	21800	21800	21800	21800	0
69	20230710	175300	1730153400	21800	21800	21800	21800	0
70	20230710	175200	1730153400	21800	21800	21800	21800	0
71	20230710	175100	1730153400	21800	21800	21800	21800	0
72	20230710	175000	1730153400	21800	21800	21800	21800	0
73	20230710	174900	1730153400	21800	21800	21800	21800	0
74	20230710	174800	1730153400	21800	21800	21800	21800	0
75	20230710	174700	1730153400	21800	21800	21800	21800	0
76	20230710	174600	1730153400	21800	21800	21800	21800	0
77	20230710	174500	1730153400	21800	21800	21800	21800	0
78	20230710	174400	1730153400	21800	21800	21800	21800	0
79	20230710	174300	1730153400	21800	21800	21800	21800	0
80	20230710	174200	1730153400	21800	21800	21800	21800	0
81	20230710	174100	1730153400	21800	21800	21800	21800	0
82	20230710	174000	1730153400	21800	21800	21800	21800	0
83	20230710	173900	1730153400	21800	21800	21800	21800	0
84	20230710	173800	1730153400	21800	21800	21800	21800	0
85	20230710	173700	1730153400	21800	21800	21800	21800	0
86	20230710	173600	1730153400	21800	21800	21800	21800	0
87	20230710	173500	1730153400	21800	21800	21800	21800	0
88	20230710	173400	1730153400	21800	21800	21800	21800	0
89	20230710	173300	1730153400	21800	21800	21800	21800	0
90	20230710	173200	1730153400	21800	21800	21800	21800	0
91	20230710	173100	1730153400	21800	21800	21800	21800	0
92	20230710	173000	1730153400	21800	21800	21800	21800	1617
93	20230710	172900	1730153400	21800	21800	21800	21800	0
94	20230710	172800	1730153400	21800	21800	21800	21800	0
95	20230710	172700	1730153400	21800	21800	21800	21800	0
96	20230710	172600	1730153400	21800	21800	21800	21800	0
97	20230710	172500	1730153400	21800	21800	21800	21800	0
98	20230710	172400	1730153400	21800	21800	21800	21800	0
99	20230710	172300	1730153400	21800	21800	21800	21800	0
100	20230710	172200	1730153400	21800	21800	21800	21800	0
101	20230710	172100	1730153400	21800	21800	21800	21800	0
102	20230710	172000	1730153400	21800	21800	21800	21800	0
103	20230710	171900	1730153400	21800	21800	21800	21800	0
104	20230710	171800	1730153400	21800	21800	21800	21800	0
105	20230710	171700	1730153400	21800	21800	21800	21800	0
106	20230710	171600	1730153400	21800	21800	21800	21800	0
107	20230710	171500	1730153400	21800	21800	21800	21800	0
108	20230710	171400	1730153400	21800	21800	21800	21800	0
109	20230710	171300	1730153400	21800	21800	21800	21800	0
110	20230710	171200	1730153400	21800	21800	21800	21800	0
111	20230710	171100	1730153400	21800	21800	21800	21800	0
112	20230710	171000	1730153400	21800	21800	21800	21800	0
113	20230710	170900	1730153400	21800	21800	21800	21800	0
114	20230710	170800	1730153400	21800	21800	21800	21800	0
115	20230710	170700	1730153400	21800	21800	21800	21800	0
116	20230710	170600	1730153400	21800	21800	21800	21800	0
117	20230710	170500	1730153400	21800	21800	21800	21800	0
118	20230710	170400	1730153400	21800	21800	21800	21800	0
119	20230710	170300	1730153400	21800	21800	21800	21800	0
120	20230710	170200	1730153400	21800	21800	21800	21800	0
121	20230710	170100	1730153400	21800	21800	21800	21800	0
122	20230710	170000	1730153400	21800	21800	21800	21800	1617
123	20230710	165900	1730153400	21800	21800	21800	21800	0
124	20230710	165800	1730153400	21800	21800	21800	21800	0
125	20230710	165700	1730153400	21800	21800	21800	21800	0
126	20230710	165600	1730153400	21800	21800	21800	21800	0
127	20230710	165500	1730153400	21800	21800	21800	21800	0
128	20230710	165400	1730153400	21800	21800	21800	21800	0
129	20230710	165300	1730153400	21800	21800	21800	21800	0
130	20230710	165200	1730153400	21800	21800	21800	21800	0
131	20230710	165100	1730153400	21800	21800	21800	21800	0
132	20230710	165000	1730153400	21800	21800	21800	21800	0
133	20230710	164900	1730153400	21800	21800	21800	21800	0
134	20230710	164800	1730153400	21800	21800	21800	21800	0
135	20230710	164700	1730153400	21800	21800	21800	21800	0
136	20230710	164600	1730153400	21800	21800	21800	21800	0
137	20230710	164500	1730153400	21800	21800	21800	21800	0
138	20230710	164400	1730153400	21800	21800	21800	21800	0
139	20230710	164300	1730153400	21800	21800	21800	21800	0
140	20230710	164200	1730153400	21800	21800	21800	21800	0
141	20230710	164100	1730153400	21800	21800	21800	21800	0
142	20230710	164000	1730153400	21800	21800	21800	21800	0
143	20230710	163900	1730153400	21800	21800	21800	21800	0
144	20230710	163800	1730153400	21800	21800	21800	21800	0
145	20230710	163700	1730153400	21800	21800	21800	21800	0
146	20230710	163600	1730153400	21800	21800	21800	21800	0
147	20230710	163500	1730153400	21800	21800	21800	21800	0
148	20230710	163400	1730153400	21800	21800	21800	21800	0
149	20230710	163300	1730153400	21800	21800	21800	21800	0
150	20230710	163200	1730153400	21800	21800	21800	21800	0
151	20230710	163100	1730153400	21800	21800	21800	21800	0
152	20230710	163000	1730153400	21800	21800	21800	21800	1617
153	20230710	162900	1730153400	21800	21800	21800	21800	0
154	20230710	162800	1730153400	21800	21800	21800	21800	0
155	20230710	162700	1730153400	21800	21800	21800	21800	0
156	20230710	162600	1730153400	21800	21800	21800	21800	0
157	20230710	162500	1730153400	21800	21800	21800	21800	0
158	20230710	162400	1730153400	21800	21800	21800	21800	0
159	20230710	162300	1730153400	21800	21800	21800	21800	0
160	20230710	162200	1730153400	21800	21800	21800	21800	0
161	20230710	162100	1730153400	21800	21800	21800	21800	0
162	20230710	162000	1730153400	21800	21800	21800	21800	0
163	20230710	161900	1730153400	21800	21800	21800	21800	0
164	20230710	161800	1730153400	21800	21800	21800	21800	0
165	20230710	161700	1730153400	21800	21800	21800	21800	0
166	20230710	161600	1730153400	21800	21800	21800	21800	0
167	20230710	161500	1730153400	21800	21800	21800	21800	0
168	20230710	161400	1730153400	21800	21800	21800	21800	0
169	20230710	161300	1730153400	21800	21800	21800	21800	0
170	20230710	161200	1730153400	21800	21800	21800	21800	0
171	20230710	161100	1730153400	21800	21800	21800	21800	0
172	20230710	161000	1730153400	21800	21800	21800	21800	0
173	20230710	160900	1730153400	21800	21800	21800	21800	0
174	20230710	160800	1730153400	21800	21800	21800	21800	0
175	20230710	160700	1730153400	21800	21800	21800	21800	0
176	20230710	160600	1730153400	21800	21800	21800	21800	0
177	20230710	160500	1730153400	21800	21800	21800	21800	0
178	20230710	160400	1730153400	21800	21800	21800	21800	0
179	20230710	160300	1730153400	21800	21800	21800	21800	0
180	20230710	160200	1730153400	21800	21800	21800	21800	0
181	20230710	160100	1730153400	21800	21800	21800	21800	0
182	20230710	160000	1730153400	21800	21800	21800	21800	1617
183	20230710	155900	1730153400	21800	21800	21800	21800	0
184	20230710	155800	1730153400	21800	21800	21800	21800	0
185	20230710	155700	1730153400	21800	21800	21800	21800	0
186	20230710	155600	1730153400	21800	21800	21800	21800	0
187	20230710	155500	1730153400	21800	21800	21800	21800	0
188	20230710	155400	1730153400	21800	21800	21800	21800	0
189	20230710	155300	1730153400	21800	21800	21800	21800	0
190	20230710	155200	1730153400	21800	21800	21800	21800	0
191	20230710	155100	1730153400	21800	21800	21800	21800	0
192	20230710	155000	1730153400	21800	21800	21800	21800	0
193	20230710	154900	1730153400	21800	21800	21800	21800	0
194	20230710	154800	1730153400	21800	21800	21800	21800	0
195	20230710	154700	1730153400	21800	21800	21800	21800	0
196	20230710	154600	1730153400	21800	21800	21800	21800	0
197	20230710	154500	1730153400	21800	21800	21800	21800	0
198	20230710	154400	1730153400	21800	21800	21800	21800	0
199	20230710	154300	1730153400	21800	21800	21800	21800	0
200	20230710	154200	1730153400	21800	21800	21800	21800	0
201	20230710	154100	1730153400	21800	21800	21800	21800	0
202	20230710	154000	1730153400	21800	21800	21800	21800	0
203	20230710	153900	1730153400	21800	21800	21800	21800	0
204	20230710	153800	1730153400	21800	21800	21800	21800	0
205	20230710	153700	1730153400	21800	21800	21800	21800	0
206	20230710	153600	1730153400	21800	21800	21800	21800	0
207	20230710	153500	1730153400	21800	21800	21800	21800	0
208	20230710	153400	1730153400	21800	21800	21800	21800	0
209	20230710	153300	1730153400	21800	21800	21800	21800	0
210	20230710	153200	1730153400	21800	21800	21800	21800	0
211	20230710	153100	1730153400	21800	21800	21800	21800	0
212	20230710	153000	1730153400	21800	21800	21800	21800	3234
213	20230710	152900	1694902800	21950	21950	21950	21950	0
214	20230710	152800	1694902800	21950	21950	21950	21950	0
215	20230710	152700	1694902800	21950	21950	21950	21950	0
216	20230710	152600	1694902800	21950	21950	21950	21950	0
217	20230710	152500	1694902800	21950	21950	21950	21950	0
218	20230710	152400	1694902800	21950	21950	21950	21950	0
219	20230710	152300	1694902800	21950	21950	21950	21950	0
220	20230710	152200	1694902800	21950	21950	21950	21950	0
221	20230710	152100	1694902800	21950	21950	21950	21950	0
222	20230710	152000	1694902800	21950	21950	21950	21950	0
223	20230710	151900	1694902800	21950	21900	21950	21800	467
224	20230710	151800	1684675400	21900	21950	21950	21900	45
225	20230710	151700	1683688500	21950	21950	21950	21800	83
226	20230710	151600	1681866800	21950	21850	21950	21850	90
227	20230710	151500	1679896400	21900	21850	21900	21800	5
228	20230710	151400	1679787050	21800	21850	21900	21800	107
229	20230710	151300	1677450100	21850	21850	21850	21800	106
230	20230710	151200	1675134700	21800	21850	21900	21800	23
231	20230710	151100	1674632800	21850	21850	21850	21750	62
232	20230710	151000	1673278200	21850	21800	21850	21750	229
233	20230710	150900	1668286600	21800	21800	21800	21750	197
234	20230710	150800	1663992700	21850	21850	21850	21800	57
235	20230710	150700	1662749950	21850	21850	21850	21800	22
236	20230710	150600	1662270250	21900	21900	21900	21800	18
237	20230710	150500	1661877550	21800	21900	21900	21800	16
238	20230710	150400	1661528550	21900	21750	21900	21750	16
239	20230710	150300	1661180350	21900	21850	21900	21800	45
240	20230710	150200	1660197750	21850	21800	21850	21800	18
241	20230710	150100	1659805200	21850	21750	21850	21750	17
242	20230710	150000	1659435150	21800	21750	21800	21750	1485
243	20230710	145900	1627109850	21750	21750	21850	21750	67
244	20230710	145800	1625652100	21800	21800	21800	21750	1194
245	20230710	145700	1599624550	21850	21800	21850	21800	47
246	20230710	145600	1598599800	21850	21800	21850	21800	42
247	20230710	145500	1597684100	21800	21800	21800	21800	68
248	20230710	145400	1596201700	21800	21800	21850	21800	49
249	20230710	145300	1595133450	21850	21800	21850	21800	610
250	20230710	145200	1581835250	21800	21850	21850	21800	88
251	20230710	145100	1579914300	21800	21850	21850	21800	90
252	20230710	145000	1577950650	21850	21800	21850	21800	40
253	20230710	144900	1577078550	21800	21800	21850	21800	82
254	20230710	144800	1575289750	21800	21800	21850	21800	37
255	20230710	144700	1574483100	21800	21800	21850	21800	919
256	20230710	144600	1554447400	21800	21800	21800	21800	109
257	20230710	144500	1552071200	21800	21800	21850	21800	70
258	20230710	144400	1550544000	21800	21850	21850	21800	42
259	20230710	144300	1549628200	21800	21850	21850	21800	50
260	20230710	144200	1548538100	21800	21850	21850	21800	41
261	20230710	144100	1547644100	21800	21850	21850	21800	86
262	20230710	144000	1545767000	21850	21850	21900	21800	167
263	20230710	143900	1542119000	21850	21850	21900	21800	339
264	20230710	143800	1534712250	21850	21850	21900	21800	184
265	20230710	143700	1530692150	21850	21900	21900	21850	68
266	20230710	143600	1529204850	21900	21850	21900	21850	41
267	20230710	143500	1528308900	21850	21850	21900	21850	329
268	20230710	143400	1521120150	21850	21850	21900	21850	42
269	20230710	143300	1520202300	21900	21850	21900	21850	50
270	20230710	143200	1519109700	21850	21900	21900	21850	320
271	20230710	143100	1512116750	21900	21900	21900	21850	27
272	20230710	143000	1511526400	21850	21900	21950	21850	127
273	20230710	142900	1508746150	21900	21900	21900	21850	689
274	20230710	142800	1493657750	21900	21950	21950	21900	39
275	20230710	142700	1492803500	21900	21850	21950	21850	302
276	20230710	142600	1486190150	21850	21900	21900	21850	332
277	20230710	142500	1478922100	21900	21900	21950	21900	92
278	20230710	142400	1476907200	21900	21950	21950	21900	41
279	20230710	142300	1476009200	21950	21950	21950	21900	40
280	20230710	142200	1475133050	21900	21900	21950	21900	68
281	20230710	142100	1473643800	21900	21900	21950	21850	101
282	20230710	142000	1471432900	21900	21900	21950	21900	568
283	20230710	141900	1458993650	21950	21950	21950	21900	56
284	20230710	141800	1457766350	21950	21900	21950	21900	45
285	20230710	141700	1456780400	21900	21900	21900	21850	665
286	20230710	141600	1442218600	21900	21900	21900	21850	50
287	20230710	141500	1441125600	21900	21850	21950	21850	105
288	20230710	141400	1438827250	21900	21850	21900	21850	607
289	20230710	141300	1425563500	21950	21850	21950	21850	40
290	20230710	141200	1424689300	21900	21950	21950	21850	41
291	20230710	141100	1423793050	21950	21900	21950	21850	201
292	20230710	141000	1419392700	21950	21900	21950	21850	60
293	20230710	140900	1418079600	21850	21950	21950	21850	40
294	20230710	140800	1417205350	21950	21850	21950	21850	126
295	20230710	140700	1414447550	21900	21850	21900	21800	205
296	20230710	140600	1409961600	21850	21900	21900	21850	40
297	20230710	140500	1409087450	21850	21850	21900	21850	336
298	20230710	140400	1401745800	21850	21850	21900	21850	41
299	20230710	140300	1400849850	21850	21850	21850	21850	34
300	20230710	140200	1400106950	21850	21900	21900	21850	321
301	20230710	140100	1393093000	21850	21900	21900	21850	179
302	20230710	140000	1389174950	21900	21850	21900	21800	429
303	20230710	135900	1379803750	21850	21850	21900	21850	48
304	20230710	135800	1378754750	21850	21900	21900	21800	246
305	20230710	135700	1373380650	21850	21850	21900	21800	447
306	20230710	135600	1363614300	21900	21800	21900	21800	45
307	20230710	135500	1362631750	21900	21850	21900	21800	89
308	20230710	135400	1360688650	21850	21850	21900	21800	646
309	20230710	135300	1346571950	21850	21900	21900	21850	99
310	20230710	135200	1344404800	21950	21900	21950	21850	40
311	20230710	135100	1343530450	21950	21900	21950	21850	364
312	20230710	135000	1335559950	21900	21900	21950	21900	39
313	20230710	134900	1334705800	21950	21900	21950	21900	28
314	20230710	134800	1334092350	21900	21950	21950	21900	93
315	20230710	134700	1332055550	21900	21900	21950	21900	689
316	20230710	134600	1316966350	21850	21850	21850	21850	38
317	20230710	134500	1316136050	21850	21850	21900	21850	996
318	20230710	134400	1294373400	21900	21900	21900	21850	90
319	20230710	134300	1292404350	21850	21850	21850	21850	47
320	20230710	134200	1291377400	21850	21850	21900	21850	92
321	20230710	134100	1289367150	21900	21900	21900	21850	40
322	20230710	134000	1288493050	21850	21850	21850	21850	46
323	20230710	133900	1287487950	21850	21850	21900	21850	55
324	20230710	133800	1286286150	21850	21850	21900	21850	47
325	20230710	133700	1285259150	21850	21850	21850	21850	58
326	20230710	133600	1283991850	21850	21850	21900	21850	41
327	20230710	133500	1283095900	21850	21850	21900	21850	307
328	20230710	133400	1276386900	21850	21850	21850	21850	34
329	20230710	133300	1275644000	21850	21850	21900	21850	319
330	20230710	133200	1268673800	21850	21850	21850	21850	66
331	20230710	133100	1267231700	21850	21850	21900	21850	39
332	20230710	133000	1266379500	21900	21850	21900	21850	400
333	20230710	132900	1257635400	21850	21900	21900	21800	386
334	20230710	132800	1249185500	21900	21850	21900	21850	2140
335	20230710	132700	1202422800	21850	21850	21900	21850	39
336	20230710	132600	1201570550	21900	21900	21900	21850	50
337	20230710	132500	1200477450	21850	21800	21900	21800	452
338	20230710	132400	1190582250	21900	21850	21900	21850	692
339	20230710	132300	1175461150	21900	21900	21900	21850	195
340	20230710	132200	1171191350	21900	21850	21900	21850	17
341	20230710	132100	1170819850	21850	21850	21900	21850	25
342	20230710	132000	1170273400	21900	21850	21900	21850	13
343	20230710	131900	1169989150	21900	21800	21900	21800	19
344	20230710	131800	1169574650	21800	21800	21850	21800	311
345	20230710	131700	1162793950	21800	21800	21800	21800	22
346	20230710	131600	1162314350	21800	21800	21800	21800	25
347	20230710	131500	1161769350	21800	21900	21900	21800	35
348	20230710	131400	1161004250	21900	21800	21900	21800	15
349	20230710	131300	1160677150	21800	21850	21850	21800	36
350	20230710	131200	1159891300	21850	21850	21850	21850	293
351	20230710	131100	1153489250	21850	21850	21850	21850	14
352	20230710	131000	1153183350	21850	21900	21900	21850	8
353	20230710	130900	1153008250	21900	21950	21950	21900	295
354	20230710	130800	1146547700	21950	21900	21950	21900	38
355	20230710	130700	1145715400	21950	21900	21950	21900	110
356	20230710	130600	1143301550	21950	21850	21950	21850	858
357	20230710	130500	1124539450	21850	21850	21850	21850	11
358	20230710	130400	1124299100	21900	21900	21900	21900	1
359	20230710	130300	1124277200	21900	21900	21900	21900	168
360	20230710	130200	1120598000	21900	21950	21950	21900	52
361	20230710	130100	1119457200	21950	21950	21950	21950	1
362	20230710	130000	1119435250	21950	21950	21950	21950	2
363	20230710	125900	1119391350	21850	21950	21950	21850	3
364	20230710	125800	1119325700	21950	21850	21950	21850	1028
365	20230710	125700	1096813500	21850	21800	21850	21800	372
366	20230710	125600	1088685800	21800	21850	21850	21800	53
367	20230710	125500	1087527800	21850	21850	21850	21850	1
368	20230710	125400	1087505950	21850	21850	21850	21800	1556
369	20230710	125300	1053577150	21800	21850	21850	21800	3
370	20230710	125200	1053511700	21850	21850	21850	21850	5
371	20230710	125100	1053402450	21850	21850	21850	21850	179
372	20230710	125000	1049491300	21900	21900	21900	21900	1
373	20230710	124900	1049469400	21850	21800	21850	21800	168
374	20230710	124800	1045798750	21800	21800	21800	21800	290
375	20230710	124700	1039476750	21850	21850	21850	21850	6
376	20230710	124600	1039345650	21850	21850	21850	21850	14
377	20230710	124500	1039039750	21850	21800	21850	21800	561
378	20230710	124400	1026804100	21800	21800	21800	21800	94
379	20230710	124300	1024754900	21800	21850	21850	21800	8
380	20230710	124200	1024580450	21800	21850	21850	21800	284
381	20230710	124100	1018389200	21850	21850	21850	21850	1
382	20230710	124000	1018367350	21850	21850	21850	21850	2
383	20230710	123900	1018323650	21850	21850	21850	21850	133
384	20230710	123800	1015417600	21850	21850	21850	21850	20
385	20230710	123700	1014980600	21850	21850	21850	21850	147
386	20230710	123600	1011768650	21800	21800	21800	21750	1266
387	20230710	123500	984173000	21800	21800	21850	21800	244
388	20230710	123400	978853550	21800	21800	21800	21800	0
389	20230710	123300	978853550	21800	21850	21850	21800	684
390	20230710	123200	963909700	21850	21850	21850	21850	0
391	20230710	123100	963909700	21850	21850	21850	21850	10
392	20230710	123000	963691200	21900	21900	21900	21900	1
393	20230710	122900	963669300	21850	21850	21850	21850	0
394	20230710	122800	963669300	21850	21850	21850	21850	12
395	20230710	122700	963407100	21850	21850	21850	21850	9
396	20230710	122600	963210450	21900	21900	21900	21900	1
397	20230710	122500	963188550	21900	21850	21900	21850	55
398	20230710	122400	961986700	21850	21900	21900	21850	38
399	20230710	122300	961156000	21900	21900	21900	21900	2
400	20230710	122200	961112200	21850	21850	21850	21850	20
401	20230710	122100	960675200	21900	21900	21900	21900	64
402	20230710	122000	959273600	21900	21850	21900	21850	270
403	20230710	121900	953362700	21850	21850	21900	21850	36
404	20230710	121800	952574850	21900	21900	21900	21900	301
405	20230710	121700	945982950	21900	21900	21900	21900	20
406	20230710	121600	945544950	21900	21950	21950	21900	3
407	20230710	121500	945479200	21900	21900	21900	21900	279
408	20230710	121400	939369100	21900	21900	21900	21900	21
409	20230710	121300	938909200	21900	21900	21900	21900	21
410	20230710	121200	938449300	21950	21900	21950	21900	762
411	20230710	121100	921757300	21900	21900	21900	21900	2
412	20230710	121000	921713500	21900	21900	21900	21900	9
413	20230710	120900	921516400	21900	22000	22000	21900	584
414	20230710	120800	908726700	21900	21900	21900	21900	2
415	20230710	120700	908682900	21900	22000	22000	21900	18
416	20230710	120600	908287800	22000	22000	22000	22000	1
417	20230710	120500	908265800	21900	21900	21900	21900	2
418	20230710	120400	908222000	21900	21900	21900	21900	11
419	20230710	120300	907981100	22000	22000	22000	22000	1
420	20230710	120200	907959100	22000	21950	22000	21900	3
421	20230710	120100	907893250	21950	21900	21950	21900	327
422	20230710	120000	900730050	21900	21900	21900	21900	0
423	20230710	115900	900730050	21900	21900	21950	21900	146
424	20230710	115800	897525950	21950	21900	21950	21900	871
425	20230710	115700	878435450	21900	21950	21950	21900	9
426	20230710	115600	878238300	21950	22000	22000	21900	15
427	20230710	115500	877908800	22000	21900	22000	21900	592
428	20230710	115400	864942300	21900	21900	21950	21900	46
429	20230710	115300	863934750	22000	22000	22000	22000	1
430	20230710	115200	863912750	22000	22000	22000	22000	0
431	20230710	115100	863912750	22000	22000	22000	21900	51
432	20230710	115000	862790850	22000	21900	22000	21900	70
433	20230710	114900	861252850	22000	22000	22000	22000	72
434	20230710	114800	859668850	22000	21900	22000	21900	43
435	20230710	114700	858725550	21950	21950	21950	21950	0
436	20230710	114600	858725550	21950	21950	21950	21950	619
437	20230710	114500	845138500	21950	21950	21950	21950	13
438	20230710	114400	844853150	22000	22000	22000	22000	0
439	20230710	114300	844853150	22000	21950	22000	21950	300
440	20230710	114200	838267600	21950	22000	22000	21950	2
441	20230710	114100	838223650	22000	22000	22000	22000	12
442	20230710	114000	837959650	22000	22000	22000	22000	13
443	20230710	113900	837673650	21950	21950	21950	21950	2
444	20230710	113800	837629750	21950	21950	21950	21950	0
445	20230710	113700	837629750	21950	21950	21950	21950	291
446	20230710	113600	831242300	22000	22000	22000	22000	1
447	20230710	113500	831220300	22000	22000	22000	22000	52
448	20230710	113400	830076300	22000	21950	22000	21950	2539
449	20230710	113300	774276000	21950	21950	21950	21950	0
450	20230710	113200	774276000	21950	21950	21950	21950	10
451	20230710	113100	774056500	22000	22000	22000	21950	53
452	20230710	113000	772890550	22000	22000	22000	22000	21
453	20230710	112900	772428550	21950	21950	21950	21950	10
454	20230710	112800	772209050	21950	22000	22000	21950	6
455	20230710	112700	772077150	22000	21950	22000	21950	283
456	20230710	112600	765851650	22000	22000	22000	22000	2
457	20230710	112500	765807650	21950	22000	22000	21950	34
458	20230710	112400	765060350	22000	22000	22000	22000	81
459	20230710	112300	763278350	22000	22000	22000	22000	37
460	20230710	112200	762464350	22000	22000	22050	22000	1489
461	20230710	112100	729706300	22000	22000	22000	22000	20
462	20230710	112000	729266300	22000	22050	22050	22000	25
463	20230710	111900	728715550	22000	22000	22050	22000	21
464	20230710	111800	728253500	22050	22000	22050	22000	3
465	20230710	111700	728187400	22000	22000	22000	22000	2
466	20230710	111600	728143400	22050	22050	22050	22050	1
467	20230710	111500	728121350	22050	22050	22050	22050	3
468	20230710	111400	728055200	22000	22000	22000	22000	2
469	20230710	111300	728011200	22050	22050	22050	22050	2
470	20230710	111200	727967100	22000	22050	22050	22000	2
471	20230710	111100	727923050	22050	22050	22050	22000	137
472	20230710	111000	724902250	22050	22000	22050	22000	875
473	20230710	110900	705651350	21950	21950	21950	21950	0
474	20230710	110800	705651350	21950	22000	22000	21950	35
475	20230710	110700	704883000	22000	21900	22000	21900	1332
476	20230710	110600	675685850	21850	21850	21850	21850	0
477	20230710	110500	675685850	21850	21850	21850	21850	31
478	20230710	110400	675008500	21900	21850	21900	21850	2
479	20230710	110300	674964750	21850	21900	21900	21850	61
480	20230710	110200	673629350	21900	21950	21950	21850	514
481	20230710	110100	662372800	21950	21900	21950	21900	147
482	20230710	110000	659152450	21900	21900	21950	21900	12
483	20230710	105900	658889600	21900	21900	21900	21900	272
484	20230710	105800	652932800	21900	21900	21900	21900	592
485	20230710	105700	639968000	21900	21900	21950	21900	13
486	20230710	105600	639683250	21950	21900	21950	21900	60
487	20230710	105500	638368900	21900	22000	22000	21900	29
488	20230710	105400	637731800	22000	22000	22000	21900	22
489	20230710	105300	637248000	22000	22000	22000	22000	1
490	20230710	105200	637226000	22000	22000	22000	22000	0
491	20230710	105100	637226000	22000	22000	22000	21900	21
492	20230710	105000	636764200	22000	21950	22000	21950	7
493	20230710	104900	636610400	22000	22000	22000	22000	0
494	20230710	104800	636610400	22000	21900	22000	21900	225
495	20230710	104700	631671700	21900	21800	21900	21800	867
496	20230710	104600	612714850	21850	21800	21850	21800	164
497	20230710	104500	609131550	21800	21800	21800	21800	161
498	20230710	104400	605621750	21800	21800	21800	21750	55
499	20230710	104300	604423250	21850	21800	21850	21800	575
500	20230710	104200	591888200	21800	21800	21800	21800	25
501	20230710	104100	591343200	21900	21900	21900	21900	0
502	20230710	104000	591343200	21900	21750	21900	21750	6
503	20230710	103900	591211950	21900	21900	21900	21900	1
504	20230710	103800	591190050	21900	21850	21900	21850	102
505	20230710	103700	588961300	21800	21900	21900	21800	463
506	20230710	103600	578867800	21800	21850	21900	21800	54
507	20230710	103500	577688350	21850	21900	21900	21800	84
508	20230710	103400	575854200	21850	21900	21900	21850	159
509	20230710	103300	572375250	21950	21950	21950	21950	2
510	20230710	103200	572331350	21950	21950	21950	21950	11
511	20230710	103100	572089900	21900	21850	21900	21850	288
512	20230710	103000	565796800	22000	22000	22000	22000	3
513	20230710	102900	565730800	22000	22000	22000	22000	5
514	20230710	102800	565620800	21850	21900	22000	21850	553
515	20230710	102700	553482450	21900	21900	21900	21900	355
516	20230710	102600	545707950	21900	21900	21900	21900	2
517	20230710	102500	545664150	21850	21950	21950	21850	379
518	20230710	102400	537366150	21900	21900	21900	21900	0
519	20230710	102300	537366150	21900	21950	21950	21900	3
520	20230710	102200	537300400	21900	21900	21900	21900	21
521	20230710	102100	536840500	21950	21950	21950	21950	0
522	20230710	102000	536840500	21950	21900	21950	21900	18
523	20230710	101900	536445950	21950	21900	21950	21900	3
524	20230710	101800	536380150	21900	21900	21900	21900	0
525	20230710	101700	536380150	21900	21800	21900	21800	599
526	20230710	101600	523262200	21900	21850	21900	21800	308
527	20230710	101500	516528550	21950	21900	21950	21900	4
528	20230710	101400	516440850	21850	21900	21900	21850	608
529	20230710	101300	503125750	21850	21900	21950	21850	1087
530	20230710	101200	479321900	21900	21950	22000	21900	1644
531	20230710	101100	443243700	21950	22000	22000	21950	942
532	20230710	101000	422566350	22000	22000	22000	22000	231
533	20230710	100900	417484350	22000	22000	22000	22000	25
534	20230710	100800	416934350	21950	22000	22000	21950	31
535	20230710	100700	416252400	22000	22000	22000	22000	1
536	20230710	100600	416230400	22000	21950	22050	21950	200
537	20230710	100500	411830800	22050	22000	22050	21950	302
538	20230710	100400	405196700	22050	22050	22050	22000	25
539	20230710	100300	404646500	22000	22000	22000	22000	12
540	20230710	100200	404382500	22000	22000	22000	22000	1
541	20230710	100100	404360500	22000	22000	22000	22000	30
542	20230710	100000	403700500	22000	22050	22050	22000	3
543	20230710	095900	403634450	22000	22050	22050	22000	23
544	20230710	095800	403127950	22050	22050	22050	22050	33
545	20230710	095700	402400300	22050	22000	22050	21950	86
546	20230710	095600	400507500	22000	22000	22000	22000	409
547	20230710	095500	391509500	22000	22000	22000	22000	4
548	20230710	095400	391421500	21950	21950	21950	21950	2
549	20230710	095300	391377600	22000	22000	22000	22000	0
550	20230710	095200	391377600	22000	22000	22000	22000	228
551	20230710	095100	386361600	22000	22000	22000	21950	481
552	20230710	095000	375779700	21950	22000	22000	21950	101
553	20230710	094900	373562700	22000	21950	22000	21950	5
554	20230710	094800	373452800	21950	21950	21950	21950	100
555	20230710	094700	371257800	21950	21950	21950	21950	50
556	20230710	094600	370160300	22000	22000	22000	22000	1
557	20230710	094500	370138300	22050	22000	22050	22000	811
558	20230710	094400	352262250	22000	21950	22000	21950	591
559	20230710	094300	339289550	22000	21950	22000	21950	13
560	20230710	094200	339003650	22000	22050	22050	22000	161
561	20230710	094100	335461550	22050	22050	22050	22050	1
562	20230710	094000	335439500	22050	22050	22050	22000	347
563	20230710	093900	327788350	22000	22050	22050	22000	140
564	20230710	093800	324703300	22050	21950	22050	21950	840
565	20230710	093700	306252600	21950	21900	21950	21900	2
566	20230710	093600	306208750	21950	22000	22000	21950	77
567	20230710	093500	304518550	22000	21850	22000	21850	449
568	20230710	093400	294677650	21900	21800	21900	21800	314
569	20230710	093300	287817300	21800	21850	21850	21800	230
570	20230710	093200	282797150	21850	21750	21850	21750	815
571	20230710	093100	265039400	21750	21800	21800	21750	44
572	20230710	093000	264080300	21750	21850	21850	21750	311
573	20230710	092900	257306350	21750	21750	21750	21750	3
574	20230710	092800	257241100	21850	21750	21850	21750	11
575	20230710	092700	257001750	21850	21750	21850	21750	67
576	20230710	092600	255542050	21750	21750	21750	21750	115
577	20230710	092500	253040800	21750	21850	21850	21750	289
578	20230710	092400	246741250	21850	21850	21850	21850	3
579	20230710	092300	246675700	21800	21850	21850	21800	293
580	20230710	092200	240273750	21900	21950	21950	21900	62
581	20230710	092100	238913450	21950	21950	21950	21950	4
582	20230710	092000	238825650	21900	21900	21900	21850	5248
583	20230710	091900	123934850	21900	21900	21900	21900	2190
584	20230710	091800	75973850	21900	21900	21900	21900	3
585	20230710	091700	75908150	21900	21900	21900	21900	1
586	20230710	091600	75886250	21850	21850	21850	21850	0
587	20230710	091500	75886250	21850	21900	21900	21800	711
588	20230710	091400	60374100	21900	21900	21900	21900	30
589	20230710	091300	59717100	21850	21900	21900	21850	57
590	20230710	091200	58471400	21900	21850	21900	21850	50
591	20230710	091100	57377900	21900	21800	21900	21750	839
592	20230710	091000	39075350	21850	21850	21850	21850	2
593	20230710	090900	39031650	21850	21800	21850	21800	96
594	20230710	090800	36937750	21800	21750	21800	21750	289
595	20230710	090700	30642600	21750	21700	21800	21700	108
596	20230710	090600	28293450	21700	21700	21700	21700	159
597	20230710	090500	24843150	21650	21650	21650	21650	97
598	20230710	090400	22743100	21600	21550	21600	21550	115
599	20230710	090300	20261500	21600	21650	21650	21550	245
600	20230710	090200	14966200	21650	21700	21700	21650	293
601	20230710	090100	8611250	21700	21700	21700	21700	1
602	20230710	090000	8589550	21700	21800	21800	21600	395