KissMeData/284740/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	203000	251566700	21800	21800	21800	21800	397
3	20230728	202900	251566700	21800	21800	21800	21800	0
4	20230728	202800	251566700	21800	21800	21800	21800	0
5	20230728	202700	251566700	21800	21800	21800	21800	0
6	20230728	202600	251566700	21800	21800	21800	21800	0
7	20230728	202500	251566700	21800	21800	21800	21800	0
8	20230728	202400	251566700	21800	21800	21800	21800	0
9	20230728	202300	251566700	21800	21800	21800	21800	0
10	20230728	202200	251566700	21800	21800	21800	21800	0
11	20230728	202100	251566700	21800	21800	21800	21800	0
12	20230728	202000	251566700	21800	21800	21800	21800	0
13	20230728	201900	251566700	21800	21800	21800	21800	0
14	20230728	201800	251566700	21800	21800	21800	21800	0
15	20230728	201700	251566700	21800	21800	21800	21800	0
16	20230728	201600	251566700	21800	21800	21800	21800	0
17	20230728	201500	251566700	21800	21800	21800	21800	0
18	20230728	201400	251566700	21800	21800	21800	21800	0
19	20230728	201300	251566700	21800	21800	21800	21800	0
20	20230728	201200	251566700	21800	21800	21800	21800	0
21	20230728	201100	251566700	21800	21800	21800	21800	0
22	20230728	201000	251566700	21800	21800	21800	21800	0
23	20230728	200900	251566700	21800	21800	21800	21800	0
24	20230728	200800	251566700	21800	21800	21800	21800	0
25	20230728	200700	251566700	21800	21800	21800	21800	0
26	20230728	200600	251566700	21800	21800	21800	21800	0
27	20230728	200500	251566700	21800	21800	21800	21800	0
28	20230728	200400	251566700	21800	21800	21800	21800	0
29	20230728	200300	251566700	21800	21800	21800	21800	0
30	20230728	200200	251566700	21800	21800	21800	21800	0
31	20230728	200100	251566700	21800	21800	21800	21800	0
32	20230728	200000	251566700	21800	21800	21800	21800	397
33	20230728	195900	251566700	21800	21800	21800	21800	0
34	20230728	195800	251566700	21800	21800	21800	21800	0
35	20230728	195700	251566700	21800	21800	21800	21800	0
36	20230728	195600	251566700	21800	21800	21800	21800	0
37	20230728	195500	251566700	21800	21800	21800	21800	0
38	20230728	195400	251566700	21800	21800	21800	21800	0
39	20230728	195300	251566700	21800	21800	21800	21800	0
40	20230728	195200	251566700	21800	21800	21800	21800	0
41	20230728	195100	251566700	21800	21800	21800	21800	0
42	20230728	195000	251566700	21800	21800	21800	21800	0
43	20230728	194900	251566700	21800	21800	21800	21800	0
44	20230728	194800	251566700	21800	21800	21800	21800	0
45	20230728	194700	251566700	21800	21800	21800	21800	0
46	20230728	194600	251566700	21800	21800	21800	21800	0
47	20230728	194500	251566700	21800	21800	21800	21800	0
48	20230728	194400	251566700	21800	21800	21800	21800	0
49	20230728	194300	251566700	21800	21800	21800	21800	0
50	20230728	194200	251566700	21800	21800	21800	21800	0
51	20230728	194100	251566700	21800	21800	21800	21800	0
52	20230728	194000	251566700	21800	21800	21800	21800	0
53	20230728	193900	251566700	21800	21800	21800	21800	0
54	20230728	193800	251566700	21800	21800	21800	21800	0
55	20230728	193700	251566700	21800	21800	21800	21800	0
56	20230728	193600	251566700	21800	21800	21800	21800	0
57	20230728	193500	251566700	21800	21800	21800	21800	0
58	20230728	193400	251566700	21800	21800	21800	21800	0
59	20230728	193300	251566700	21800	21800	21800	21800	0
60	20230728	193200	251566700	21800	21800	21800	21800	0
61	20230728	193100	251566700	21800	21800	21800	21800	0
62	20230728	193000	251566700	21800	21800	21800	21800	397
63	20230728	192900	251566700	21800	21800	21800	21800	0
64	20230728	192800	251566700	21800	21800	21800	21800	0
65	20230728	192700	251566700	21800	21800	21800	21800	0
66	20230728	192600	251566700	21800	21800	21800	21800	0
67	20230728	192500	251566700	21800	21800	21800	21800	0
68	20230728	192400	251566700	21800	21800	21800	21800	0
69	20230728	192300	251566700	21800	21800	21800	21800	0
70	20230728	192200	251566700	21800	21800	21800	21800	0
71	20230728	192100	251566700	21800	21800	21800	21800	0
72	20230728	192000	251566700	21800	21800	21800	21800	0
73	20230728	191900	251566700	21800	21800	21800	21800	0
74	20230728	191800	251566700	21800	21800	21800	21800	0
75	20230728	191700	251566700	21800	21800	21800	21800	0
76	20230728	191600	251566700	21800	21800	21800	21800	0
77	20230728	191500	251566700	21800	21800	21800	21800	0
78	20230728	191400	251566700	21800	21800	21800	21800	0
79	20230728	191300	251566700	21800	21800	21800	21800	0
80	20230728	191200	251566700	21800	21800	21800	21800	0
81	20230728	191100	251566700	21800	21800	21800	21800	0
82	20230728	191000	251566700	21800	21800	21800	21800	0
83	20230728	190900	251566700	21800	21800	21800	21800	0
84	20230728	190800	251566700	21800	21800	21800	21800	0
85	20230728	190700	251566700	21800	21800	21800	21800	0
86	20230728	190600	251566700	21800	21800	21800	21800	0
87	20230728	190500	251566700	21800	21800	21800	21800	0
88	20230728	190400	251566700	21800	21800	21800	21800	0
89	20230728	190300	251566700	21800	21800	21800	21800	0
90	20230728	190200	251566700	21800	21800	21800	21800	0
91	20230728	190100	251566700	21800	21800	21800	21800	0
92	20230728	190000	251566700	21800	21800	21800	21800	397
93	20230728	185900	251566700	21800	21800	21800	21800	0
94	20230728	185800	251566700	21800	21800	21800	21800	0
95	20230728	185700	251566700	21800	21800	21800	21800	0
96	20230728	185600	251566700	21800	21800	21800	21800	0
97	20230728	185500	251566700	21800	21800	21800	21800	0
98	20230728	185400	251566700	21800	21800	21800	21800	0
99	20230728	185300	251566700	21800	21800	21800	21800	0
100	20230728	185200	251566700	21800	21800	21800	21800	0
101	20230728	185100	251566700	21800	21800	21800	21800	0
102	20230728	185000	251566700	21800	21800	21800	21800	0
103	20230728	184900	251566700	21800	21800	21800	21800	0
104	20230728	184800	251566700	21800	21800	21800	21800	0
105	20230728	184700	251566700	21800	21800	21800	21800	0
106	20230728	184600	251566700	21800	21800	21800	21800	0
107	20230728	184500	251566700	21800	21800	21800	21800	0
108	20230728	184400	251566700	21800	21800	21800	21800	0
109	20230728	184300	251566700	21800	21800	21800	21800	0
110	20230728	184200	251566700	21800	21800	21800	21800	0
111	20230728	184100	251566700	21800	21800	21800	21800	0
112	20230728	184000	251566700	21800	21800	21800	21800	0
113	20230728	183900	251566700	21800	21800	21800	21800	0
114	20230728	183800	251566700	21800	21800	21800	21800	0
115	20230728	183700	251566700	21800	21800	21800	21800	0
116	20230728	183600	251566700	21800	21800	21800	21800	0
117	20230728	183500	251566700	21800	21800	21800	21800	0
118	20230728	183400	251566700	21800	21800	21800	21800	0
119	20230728	183300	251566700	21800	21800	21800	21800	0
120	20230728	183200	251566700	21800	21800	21800	21800	0
121	20230728	183100	251566700	21800	21800	21800	21800	0
122	20230728	183000	251566700	21800	21800	21800	21800	397
123	20230728	182900	251566700	21800	21800	21800	21800	0
124	20230728	182800	251566700	21800	21800	21800	21800	0
125	20230728	182700	251566700	21800	21800	21800	21800	0
126	20230728	182600	251566700	21800	21800	21800	21800	0
127	20230728	182500	251566700	21800	21800	21800	21800	0
128	20230728	182400	251566700	21800	21800	21800	21800	0
129	20230728	182300	251566700	21800	21800	21800	21800	0
130	20230728	182200	251566700	21800	21800	21800	21800	0
131	20230728	182100	251566700	21800	21800	21800	21800	0
132	20230728	182000	251566700	21800	21800	21800	21800	0
133	20230728	181900	251566700	21800	21800	21800	21800	0
134	20230728	181800	251566700	21800	21800	21800	21800	0
135	20230728	181700	251566700	21800	21800	21800	21800	0
136	20230728	181600	251566700	21800	21800	21800	21800	0
137	20230728	181500	251566700	21800	21800	21800	21800	0
138	20230728	181400	251566700	21800	21800	21800	21800	0
139	20230728	181300	251566700	21800	21800	21800	21800	0
140	20230728	181200	251566700	21800	21800	21800	21800	0
141	20230728	181100	251566700	21800	21800	21800	21800	0
142	20230728	181000	251566700	21800	21800	21800	21800	0
143	20230728	180900	251566700	21800	21800	21800	21800	0
144	20230728	180800	251566700	21800	21800	21800	21800	0
145	20230728	180700	251566700	21800	21800	21800	21800	0
146	20230728	180600	251566700	21800	21800	21800	21800	0
147	20230728	180500	251566700	21800	21800	21800	21800	0
148	20230728	180400	251566700	21800	21800	21800	21800	0
149	20230728	180300	251566700	21800	21800	21800	21800	0
150	20230728	180200	251566700	21800	21800	21800	21800	0
151	20230728	180100	251566700	21800	21800	21800	21800	0
152	20230728	180000	251566700	21800	21800	21800	21800	397
153	20230728	175900	251566700	21800	21800	21800	21800	0
154	20230728	175800	251566700	21800	21800	21800	21800	0
155	20230728	175700	251566700	21800	21800	21800	21800	0
156	20230728	175600	251566700	21800	21800	21800	21800	0
157	20230728	175500	251566700	21800	21800	21800	21800	0
158	20230728	175400	251566700	21800	21800	21800	21800	0
159	20230728	175300	251566700	21800	21800	21800	21800	0
160	20230728	175200	251566700	21800	21800	21800	21800	0
161	20230728	175100	251566700	21800	21800	21800	21800	0
162	20230728	175000	251566700	21800	21800	21800	21800	0
163	20230728	174900	251566700	21800	21800	21800	21800	0
164	20230728	174800	251566700	21800	21800	21800	21800	0
165	20230728	174700	251566700	21800	21800	21800	21800	0
166	20230728	174600	251566700	21800	21800	21800	21800	0
167	20230728	174500	251566700	21800	21800	21800	21800	0
168	20230728	174400	251566700	21800	21800	21800	21800	0
169	20230728	174300	251566700	21800	21800	21800	21800	0
170	20230728	174200	251566700	21800	21800	21800	21800	0
171	20230728	174100	251566700	21800	21800	21800	21800	0
172	20230728	174000	251566700	21800	21800	21800	21800	0
173	20230728	173900	251566700	21800	21800	21800	21800	0
174	20230728	173800	251566700	21800	21800	21800	21800	0
175	20230728	173700	251566700	21800	21800	21800	21800	0
176	20230728	173600	251566700	21800	21800	21800	21800	0
177	20230728	173500	251566700	21800	21800	21800	21800	0
178	20230728	173400	251566700	21800	21800	21800	21800	0
179	20230728	173300	251566700	21800	21800	21800	21800	0
180	20230728	173200	251566700	21800	21800	21800	21800	0
181	20230728	173100	251566700	21800	21800	21800	21800	0
182	20230728	173000	251566700	21800	21800	21800	21800	397
183	20230728	172900	251566700	21800	21800	21800	21800	0
184	20230728	172800	251566700	21800	21800	21800	21800	0
185	20230728	172700	251566700	21800	21800	21800	21800	0
186	20230728	172600	251566700	21800	21800	21800	21800	0
187	20230728	172500	251566700	21800	21800	21800	21800	0
188	20230728	172400	251566700	21800	21800	21800	21800	0
189	20230728	172300	251566700	21800	21800	21800	21800	0
190	20230728	172200	251566700	21800	21800	21800	21800	0
191	20230728	172100	251566700	21800	21800	21800	21800	0
192	20230728	172000	251566700	21800	21800	21800	21800	0
193	20230728	171900	251566700	21800	21800	21800	21800	0
194	20230728	171800	251566700	21800	21800	21800	21800	0
195	20230728	171700	251566700	21800	21800	21800	21800	0
196	20230728	171600	251566700	21800	21800	21800	21800	0
197	20230728	171500	251566700	21800	21800	21800	21800	0
198	20230728	171400	251566700	21800	21800	21800	21800	0
199	20230728	171300	251566700	21800	21800	21800	21800	0
200	20230728	171200	251566700	21800	21800	21800	21800	0
201	20230728	171100	251566700	21800	21800	21800	21800	0
202	20230728	171000	251566700	21800	21800	21800	21800	0
203	20230728	170900	251566700	21800	21800	21800	21800	0
204	20230728	170800	251566700	21800	21800	21800	21800	0
205	20230728	170700	251566700	21800	21800	21800	21800	0
206	20230728	170600	251566700	21800	21800	21800	21800	0
207	20230728	170500	251566700	21800	21800	21800	21800	0
208	20230728	170400	251566700	21800	21800	21800	21800	0
209	20230728	170300	251566700	21800	21800	21800	21800	0
210	20230728	170200	251566700	21800	21800	21800	21800	0
211	20230728	170100	251566700	21800	21800	21800	21800	0
212	20230728	170000	251566700	21800	21800	21800	21800	397
213	20230728	165900	251566700	21800	21800	21800	21800	0
214	20230728	165800	251566700	21800	21800	21800	21800	0
215	20230728	165700	251566700	21800	21800	21800	21800	0
216	20230728	165600	251566700	21800	21800	21800	21800	0
217	20230728	165500	251566700	21800	21800	21800	21800	0
218	20230728	165400	251566700	21800	21800	21800	21800	0
219	20230728	165300	251566700	21800	21800	21800	21800	0
220	20230728	165200	251566700	21800	21800	21800	21800	0
221	20230728	165100	251566700	21800	21800	21800	21800	0
222	20230728	165000	251566700	21800	21800	21800	21800	0
223	20230728	164900	251566700	21800	21800	21800	21800	0
224	20230728	164800	251566700	21800	21800	21800	21800	0
225	20230728	164700	251566700	21800	21800	21800	21800	0
226	20230728	164600	251566700	21800	21800	21800	21800	0
227	20230728	164500	251566700	21800	21800	21800	21800	0
228	20230728	164400	251566700	21800	21800	21800	21800	0
229	20230728	164300	251566700	21800	21800	21800	21800	0
230	20230728	164200	251566700	21800	21800	21800	21800	0
231	20230728	164100	251566700	21800	21800	21800	21800	0
232	20230728	164000	251566700	21800	21800	21800	21800	0
233	20230728	163900	251566700	21800	21800	21800	21800	0
234	20230728	163800	251566700	21800	21800	21800	21800	0
235	20230728	163700	251566700	21800	21800	21800	21800	0
236	20230728	163600	251566700	21800	21800	21800	21800	0
237	20230728	163500	251566700	21800	21800	21800	21800	0
238	20230728	163400	251566700	21800	21800	21800	21800	0
239	20230728	163300	251566700	21800	21800	21800	21800	0
240	20230728	163200	251566700	21800	21800	21800	21800	0
241	20230728	163100	251566700	21800	21800	21800	21800	0
242	20230728	163000	251566700	21800	21800	21800	21800	397
243	20230728	162900	251566700	21800	21800	21800	21800	0
244	20230728	162800	251566700	21800	21800	21800	21800	0
245	20230728	162700	251566700	21800	21800	21800	21800	0
246	20230728	162600	251566700	21800	21800	21800	21800	0
247	20230728	162500	251566700	21800	21800	21800	21800	0
248	20230728	162400	251566700	21800	21800	21800	21800	0
249	20230728	162300	251566700	21800	21800	21800	21800	0
250	20230728	162200	251566700	21800	21800	21800	21800	0
251	20230728	162100	251566700	21800	21800	21800	21800	0
252	20230728	162000	251566700	21800	21800	21800	21800	0
253	20230728	161900	251566700	21800	21800	21800	21800	0
254	20230728	161800	251566700	21800	21800	21800	21800	0
255	20230728	161700	251566700	21800	21800	21800	21800	0
256	20230728	161600	251566700	21800	21800	21800	21800	0
257	20230728	161500	251566700	21800	21800	21800	21800	0
258	20230728	161400	251566700	21800	21800	21800	21800	0
259	20230728	161300	251566700	21800	21800	21800	21800	0
260	20230728	161200	251566700	21800	21800	21800	21800	0
261	20230728	161100	251566700	21800	21800	21800	21800	0
262	20230728	161000	251566700	21800	21800	21800	21800	0
263	20230728	160900	251566700	21800	21800	21800	21800	0
264	20230728	160800	251566700	21800	21800	21800	21800	0
265	20230728	160700	251566700	21800	21800	21800	21800	0
266	20230728	160600	251566700	21800	21800	21800	21800	0
267	20230728	160500	251566700	21800	21800	21800	21800	0
268	20230728	160400	251566700	21800	21800	21800	21800	0
269	20230728	160300	251566700	21800	21800	21800	21800	0
270	20230728	160200	251566700	21800	21800	21800	21800	0
271	20230728	160100	251566700	21800	21800	21800	21800	0
272	20230728	160000	251566700	21800	21800	21800	21800	397
273	20230728	155900	251566700	21800	21800	21800	21800	0
274	20230728	155800	251566700	21800	21800	21800	21800	0
275	20230728	155700	251566700	21800	21800	21800	21800	0
276	20230728	155600	251566700	21800	21800	21800	21800	0
277	20230728	155500	251566700	21800	21800	21800	21800	0
278	20230728	155400	251566700	21800	21800	21800	21800	0
279	20230728	155300	251566700	21800	21800	21800	21800	0
280	20230728	155200	251566700	21800	21800	21800	21800	0
281	20230728	155100	251566700	21800	21800	21800	21800	0
282	20230728	155000	251566700	21800	21800	21800	21800	0
283	20230728	154900	251566700	21800	21800	21800	21800	0
284	20230728	154800	251566700	21800	21800	21800	21800	0
285	20230728	154700	251566700	21800	21800	21800	21800	0
286	20230728	154600	251566700	21800	21800	21800	21800	0
287	20230728	154500	251566700	21800	21800	21800	21800	0
288	20230728	154400	251566700	21800	21800	21800	21800	0
289	20230728	154300	251566700	21800	21800	21800	21800	0
290	20230728	154200	251566700	21800	21800	21800	21800	0
291	20230728	154100	251566700	21800	21800	21800	21800	0
292	20230728	154000	251566700	21800	21800	21800	21800	0
293	20230728	153900	251566700	21800	21800	21800	21800	0
294	20230728	153800	251566700	21800	21800	21800	21800	0
295	20230728	153700	251566700	21800	21800	21800	21800	0
296	20230728	153600	251566700	21800	21800	21800	21800	0
297	20230728	153500	251566700	21800	21800	21800	21800	0
298	20230728	153400	251566700	21800	21800	21800	21800	0
299	20230728	153300	251566700	21800	21800	21800	21800	0
300	20230728	153200	251566700	21800	21800	21800	21800	0
301	20230728	153100	251566700	21800	21800	21800	21800	0
302	20230728	153000	251566700	21800	21800	21800	21800	794
303	20230728	152900	242912100	21800	21800	21800	21800	0
304	20230728	152800	242912100	21800	21800	21800	21800	0
305	20230728	152700	242912100	21800	21800	21800	21800	0
306	20230728	152600	242912100	21800	21800	21800	21800	0
307	20230728	152500	242912100	21800	21800	21800	21800	0
308	20230728	152400	242912100	21800	21800	21800	21800	0
309	20230728	152300	242912100	21800	21800	21800	21800	0
310	20230728	152200	242912100	21800	21800	21800	21800	0
311	20230728	152100	242912100	21800	21800	21800	21800	0
312	20230728	152000	242912100	21800	21800	21800	21800	0
313	20230728	151900	242912100	21800	21850	21850	21800	71
314	20230728	151800	241364000	21850	21800	21850	21800	45
315	20230728	151700	240380800	21850	21850	21850	21850	37
316	20230728	151600	239572350	21850	21850	21850	21850	8
317	20230728	151500	239397550	21850	21850	21850	21800	11
318	20230728	151400	239157500	21850	21850	21850	21850	19
319	20230728	151300	238742350	21850	21850	21850	21800	53
320	20230728	151200	237586450	21850	21850	21850	21850	70
321	20230728	151100	236056950	21850	21850	21850	21850	8
322	20230728	151000	235882150	21800	21800	21800	21800	0
323	20230728	150900	235882150	21800	21800	21800	21800	6
324	20230728	150800	235751350	21800	21800	21800	21800	19
325	20230728	150700	235337150	21800	21800	21800	21800	0
326	20230728	150600	235337150	21800	21850	21850	21800	8
327	20230728	150500	235162650	21850	21850	21850	21850	11
328	20230728	150400	234922300	21800	21800	21800	21800	1
329	20230728	150300	234900500	21850	21850	21850	21850	0
330	20230728	150200	234900500	21850	21850	21850	21800	31
331	20230728	150100	234223200	21800	21800	21800	21800	0
332	20230728	150000	234223200	21800	21850	21850	21800	2
333	20230728	145900	234179550	21850	21850	21850	21850	7
334	20230728	145800	234026600	21800	21800	21800	21800	1
335	20230728	145700	234004800	21800	21800	21800	21800	0
336	20230728	145600	234004800	21800	21800	21800	21800	1
337	20230728	145500	233983000	21800	21800	21800	21800	2
338	20230728	145400	233939400	21800	21800	21800	21800	0
339	20230728	145300	233939400	21800	21800	21800	21800	1
340	20230728	145200	233917600	21850	21850	21850	21850	0
341	20230728	145100	233917600	21850	21850	21850	21850	100
342	20230728	145000	231732600	21800	21800	21800	21800	52
343	20230728	144900	230599000	21800	21800	21800	21800	253
344	20230728	144800	225083600	21800	21800	21800	21800	7
345	20230728	144700	224931000	21800	21800	21800	21800	0
346	20230728	144600	224931000	21800	21800	21800	21800	0
347	20230728	144500	224931000	21800	21800	21800	21800	8
348	20230728	144400	224756600	21800	21800	21800	21800	3
349	20230728	144300	224691200	21800	21800	21800	21800	10
350	20230728	144200	224473200	21800	21800	21800	21800	7
351	20230728	144100	224320600	21800	21800	21800	21800	0
352	20230728	144000	224320600	21800	21800	21800	21800	0
353	20230728	143900	224320600	21800	21800	21800	21800	53
354	20230728	143800	223165200	21800	21800	21800	21800	0
355	20230728	143700	223165200	21800	21800	21800	21800	0
356	20230728	143600	223165200	21800	21800	21800	21800	0
357	20230728	143500	223165200	21800	21800	21800	21800	0
358	20230728	143400	223165200	21800	21800	21800	21800	0
359	20230728	143300	223165200	21800	21800	21800	21800	0
360	20230728	143200	223165200	21800	21800	21800	21800	1
361	20230728	143100	223143400	21800	21800	21800	21800	0
362	20230728	143000	223143400	21800	21800	21800	21800	11
363	20230728	142900	222903600	21800	21800	21800	21800	1
364	20230728	142800	222881800	21750	21750	21750	21750	0
365	20230728	142700	222881800	21750	21750	21750	21750	0
366	20230728	142600	222881800	21750	21750	21750	21750	0
367	20230728	142500	222881800	21750	21750	21750	21750	0
368	20230728	142400	222881800	21750	21750	21750	21750	20
369	20230728	142300	222446800	21750	21800	21800	21750	2
370	20230728	142200	222403250	21800	21800	21800	21800	13
371	20230728	142100	222119850	21800	21800	21800	21800	0
372	20230728	142000	222119850	21800	21800	21800	21800	2
373	20230728	141900	222076250	21800	21800	21800	21800	3
374	20230728	141800	222010850	21800	21800	21800	21800	15
375	20230728	141700	221683850	21800	21800	21800	21800	0
376	20230728	141600	221683850	21800	21800	21800	21800	0
377	20230728	141500	221683850	21800	21800	21800	21800	3
378	20230728	141400	221618450	21750	21750	21750	21750	0
379	20230728	141300	221618450	21750	21750	21750	21750	0
380	20230728	141200	221618450	21750	21750	21750	21750	0
381	20230728	141100	221618450	21750	21750	21750	21750	0
382	20230728	141000	221618450	21750	21750	21750	21750	10
383	20230728	140900	221400950	21750	21750	21750	21750	0
384	20230728	140800	221400950	21750	21850	21850	21750	151
385	20230728	140700	218109950	21800	21800	21800	21800	0
386	20230728	140600	218109950	21800	21800	21800	21800	298
387	20230728	140500	211613550	21800	21800	21800	21800	0
388	20230728	140400	211613550	21800	21800	21800	21800	0
389	20230728	140300	211613550	21800	21800	21800	21800	0
390	20230728	140200	211613550	21800	21800	21800	21800	0
391	20230728	140100	211613550	21800	21800	21800	21800	0
392	20230728	140000	211613550	21800	21800	21800	21800	0
393	20230728	135900	211613550	21800	21800	21800	21800	0
394	20230728	135800	211613550	21800	21800	21800	21800	0
395	20230728	135700	211613550	21800	21800	21800	21800	0
396	20230728	135600	211613550	21800	21800	21800	21800	5
397	20230728	135500	211504550	21850	21850	21850	21850	0
398	20230728	135400	211504550	21850	21850	21850	21850	0
399	20230728	135300	211504550	21850	21850	21850	21850	0
400	20230728	135200	211504550	21850	21850	21850	21850	0
401	20230728	135100	211504550	21850	21850	21850	21850	0
402	20230728	135000	211504550	21850	21850	21850	21850	0
403	20230728	134900	211504550	21850	21850	21850	21850	65
404	20230728	134800	210084300	21850	21850	21850	21850	0
405	20230728	134700	210084300	21850	21850	21850	21850	0
406	20230728	134600	210084300	21850	21850	21850	21850	0
407	20230728	134500	210084300	21850	21850	21850	21800	160
408	20230728	134400	206588800	21900	21900	21900	21900	0
409	20230728	134300	206588800	21900	21900	21900	21900	0
410	20230728	134200	206588800	21900	21900	21900	21900	1
411	20230728	134100	206566900	21900	21900	21900	21900	0
412	20230728	134000	206566900	21900	21900	21900	21900	0
413	20230728	133900	206566900	21900	21900	21900	21900	0
414	20230728	133800	206566900	21900	21900	21900	21900	0
415	20230728	133700	206566900	21900	21900	21900	21900	40
416	20230728	133600	205690900	21850	21850	21850	21850	0
417	20230728	133500	205690900	21850	21850	21850	21850	1
418	20230728	133400	205669050	21950	21950	21950	21950	0
419	20230728	133300	205669050	21950	21900	21950	21900	207
420	20230728	133200	201135400	21950	21950	21950	21950	7
421	20230728	133100	200981750	21950	21950	21950	21950	5
422	20230728	133000	200872000	21950	21950	21950	21950	0
423	20230728	132900	200872000	21950	21950	21950	21950	0
424	20230728	132800	200872000	21950	21950	21950	21950	0
425	20230728	132700	200872000	21950	21950	21950	21950	13
426	20230728	132600	200586650	21800	21800	21800	21800	0
427	20230728	132500	200586650	21800	21800	21800	21800	0
428	20230728	132400	200586650	21800	21800	21800	21800	0
429	20230728	132300	200586650	21800	21800	21800	21800	0
430	20230728	132200	200586650	21800	21800	21800	21800	0
431	20230728	132100	200586650	21800	21800	21800	21800	0
432	20230728	132000	200586650	21800	21850	21850	21800	9
433	20230728	131900	200390200	21750	21750	21750	21750	0
434	20230728	131800	200390200	21750	21750	21750	21750	11
435	20230728	131700	200150950	21750	21750	21750	21750	12
436	20230728	131600	199889950	21750	21750	21750	21750	7
437	20230728	131500	199737700	21750	21750	21750	21750	4
438	20230728	131400	199650700	21700	21800	21800	21700	96
439	20230728	131300	197565700	21800	21750	21800	21750	7
440	20230728	131200	197413200	21650	21700	21700	21650	101
441	20230728	131100	195226500	21700	21700	21700	21700	29
442	20230728	131000	194597200	21700	21700	21700	21700	142
443	20230728	130900	191515800	21650	21700	21700	21650	205
444	20230728	130800	187069400	21750	21750	21750	21750	10
445	20230728	130700	186851900	21750	21750	21750	21750	1
446	20230728	130600	186830150	21750	21750	21750	21750	1
447	20230728	130500	186808400	21800	21800	21800	21800	0
448	20230728	130400	186808400	21800	21800	21800	21800	0
449	20230728	130300	186808400	21800	21750	21800	21750	58
450	20230728	130200	185546700	21800	21800	21800	21800	0
451	20230728	130100	185546700	21800	21800	21800	21800	0
452	20230728	130000	185546700	21800	21800	21800	21800	2
453	20230728	125900	185503100	21700	21700	21700	21700	12
454	20230728	125800	185242700	21700	21800	21800	21700	171
455	20230728	125700	181527150	21800	21800	21800	21800	20
456	20230728	125600	181091150	21850	21850	21850	21850	0
457	20230728	125500	181091150	21850	21850	21850	21850	18
458	20230728	125400	180697850	21850	21850	21850	21850	155
459	20230728	125300	177311100	21800	21800	21800	21800	0
460	20230728	125200	177311100	21800	21800	21800	21800	13
461	20230728	125100	177027700	21800	21750	21800	21750	120
462	20230728	125000	174416700	21750	21750	21750	21750	38
463	20230728	124900	173590200	21800	21800	21800	21800	0
464	20230728	124800	173590200	21800	21800	21800	21800	76
465	20230728	124700	171933400	21850	21900	21900	21850	190
466	20230728	124600	167774950	21950	21950	21950	21950	0
467	20230728	124500	167774950	21950	21950	21950	21950	0
468	20230728	124400	167774950	21950	21950	21950	21950	33
469	20230728	124300	167050600	21950	21950	21950	21950	0
470	20230728	124200	167050600	21950	21950	21950	21950	0
471	20230728	124100	167050600	21950	21950	21950	21950	1
472	20230728	124000	167028650	21950	21950	21950	21950	22
473	20230728	123900	166545750	21950	21950	21950	21950	22
474	20230728	123800	166062850	21950	21950	21950	21950	169
475	20230728	123700	162353300	22000	22000	22000	22000	0
476	20230728	123600	162353300	22000	22000	22000	22000	15
477	20230728	123500	162023300	21950	21950	21950	21950	0
478	20230728	123400	162023300	21950	21950	21950	21950	0
479	20230728	123300	162023300	21950	21950	21950	21950	1
480	20230728	123200	162001350	21950	21950	21950	21950	0
481	20230728	123100	162001350	21950	22000	22000	21950	11
482	20230728	123000	161759400	22000	21850	22000	21850	463
483	20230728	122900	151616400	21850	21850	21850	21850	7
484	20230728	122800	151463450	21850	21850	21850	21850	83
485	20230728	122700	149649900	21900	21900	21900	21900	0
486	20230728	122600	149649900	21900	21900	21900	21900	0
487	20230728	122500	149649900	21900	21900	21900	21900	0
488	20230728	122400	149649900	21900	21900	21900	21900	10
489	20230728	122300	149430900	21850	21850	21850	21850	0
490	20230728	122200	149430900	21850	21850	21850	21850	0
491	20230728	122100	149430900	21850	21850	21850	21850	0
492	20230728	122000	149430900	21850	21850	21850	21850	10
493	20230728	121900	149212400	21850	21850	21850	21850	0
494	20230728	121800	149212400	21850	21900	21900	21850	342
495	20230728	121700	141739600	21900	21900	21900	21900	0
496	20230728	121600	141739600	21900	21900	21900	21900	0
497	20230728	121500	141739600	21900	21900	21900	21900	1
498	20230728	121400	141717700	21900	21900	21900	21900	22
499	20230728	121300	141235900	21900	21900	21900	21900	0
500	20230728	121200	141235900	21900	21900	21900	21900	0
501	20230728	121100	141235900	21900	21900	21900	21900	8
502	20230728	121000	141060700	21900	21900	21900	21900	0
503	20230728	120900	141060700	21900	21900	21900	21900	0
504	20230728	120800	141060700	21900	21950	21950	21900	207
505	20230728	120700	136518600	21950	21950	21950	21950	0
506	20230728	120600	136518600	21950	21950	21950	21950	0
507	20230728	120500	136518600	21950	21950	21950	21950	68
508	20230728	120400	135026000	21950	21950	21950	21950	0
509	20230728	120300	135026000	21950	22000	22000	21950	205
510	20230728	120200	130516700	22000	22000	22000	22000	0
511	20230728	120100	130516700	22000	22000	22000	22000	0
512	20230728	120000	130516700	22000	22000	22000	22000	1
513	20230728	115900	130494700	22000	22000	22000	22000	14
514	20230728	115800	130186700	22000	22000	22000	21950	23
515	20230728	115700	129681700	21950	22000	22000	21950	25
516	20230728	115600	129132700	22000	22000	22000	22000	2
517	20230728	115500	129088700	22000	21950	22000	21950	4
518	20230728	115400	129000750	22000	22000	22000	22000	3
519	20230728	115300	128934750	22000	21950	22000	21950	6
520	20230728	115200	128802950	22000	21950	22000	21950	125
521	20230728	115100	126058850	21950	21950	21950	21950	7
522	20230728	115000	125905200	21950	21950	21950	21950	36
523	20230728	114900	125115000	21950	21950	21950	21950	4
524	20230728	114800	125027200	21950	21950	21950	21950	4
525	20230728	114700	124939400	21950	21950	21950	21950	5
526	20230728	114600	124829650	21950	21950	21950	21950	7
527	20230728	114500	124676000	21950	21950	21950	21950	6
528	20230728	114400	124544300	21950	21950	21950	21950	5
529	20230728	114300	124434550	21950	21950	21950	21950	9
530	20230728	114200	124237000	21950	21950	21950	21950	2
531	20230728	114100	124193100	21950	21950	21950	21950	45
532	20230728	114000	123205350	21950	21950	21950	21950	3
533	20230728	113900	123139500	21950	21950	21950	21950	3
534	20230728	113800	123073650	21950	21950	21950	21950	2
535	20230728	113700	123029750	21950	21950	21950	21950	3
536	20230728	113600	122963900	21950	21950	21950	21950	3
537	20230728	113500	122898050	21950	21950	21950	21950	2
538	20230728	113400	122854150	21950	21900	21950	21900	43
539	20230728	113300	121912300	21950	21950	21950	21950	4
540	20230728	113200	121824500	21950	21950	21950	21900	10
541	20230728	113100	121605250	21950	21950	21950	21950	4
542	20230728	113000	121517450	21950	21950	21950	21950	5
543	20230728	112900	121407700	21950	21950	21950	21950	5
544	20230728	112800	121297950	21950	21950	21950	21950	7
545	20230728	112700	121144300	21950	21950	21950	21950	3
546	20230728	112600	121078450	21950	21950	21950	21950	4
547	20230728	112500	120990650	21950	21950	21950	21950	48
548	20230728	112400	119937050	21950	21950	21950	21950	2
549	20230728	112300	119893150	21900	21950	21950	21900	88
550	20230728	112200	117963600	21900	21900	21950	21900	72
551	20230728	112100	116386750	21900	21900	21900	21900	13
552	20230728	112000	116102050	21900	21900	21900	21900	2
553	20230728	111900	116058250	21900	21900	21900	21900	3
554	20230728	111800	115992550	21900	21900	21900	21900	5
555	20230728	111700	115883050	21900	21900	21900	21900	3
556	20230728	111600	115817350	21900	21900	21900	21900	3
557	20230728	111500	115751650	21900	21900	21900	21900	8
558	20230728	111400	115576450	21900	21900	21900	21900	3
559	20230728	111300	115510750	21900	21900	21900	21900	7
560	20230728	111200	115357450	21900	21900	21900	21900	3
561	20230728	111100	115291750	21900	21900	21900	21900	3
562	20230728	111000	115226050	21900	21800	21900	21800	13
563	20230728	110900	114941950	21900	21900	21900	21900	8
564	20230728	110800	114766750	21900	21950	21950	21900	214
565	20230728	110700	110080050	21950	21950	21950	21950	3
566	20230728	110600	110014200	21950	21950	21950	21800	58
567	20230728	110500	108747400	21950	21900	21950	21900	23
568	20230728	110400	108243600	21950	21950	21950	21950	3
569	20230728	110300	108177750	21950	21950	21950	21950	2
570	20230728	110200	108133850	21950	21950	21950	21950	3
571	20230728	110100	108068000	21900	21900	21900	21750	69
572	20230728	110000	106560700	21900	21950	21950	21900	34
573	20230728	105900	105816000	21950	22000	22000	21950	45
574	20230728	105800	104828200	22000	22000	22000	22000	4
575	20230728	105700	104740200	22000	21900	22000	21900	421
576	20230728	105600	95499300	21950	21950	21950	21900	6
577	20230728	105500	95367750	21950	21900	21950	21900	72
578	20230728	105400	93790850	21900	21950	21950	21900	28
579	20230728	105300	93177300	21950	21950	21950	21950	7
580	20230728	105200	93023650	21950	21950	21950	21950	15
581	20230728	105100	92694400	21900	21950	21950	21900	23
582	20230728	105000	92190550	21950	21900	21950	21900	67
583	20230728	104900	90721900	21950	21950	21950	21900	4
584	20230728	104800	90634150	21900	21950	21950	21900	32
585	20230728	104700	89933250	21950	21950	21950	21900	13
586	20230728	104600	89648400	21950	21950	21950	21900	4
587	20230728	104500	89560650	21950	21950	21950	21950	5
588	20230728	104400	89450900	21950	21950	21950	21950	3
589	20230728	104300	89385050	21950	21900	21950	21900	13
590	20230728	104200	89100200	21950	21950	21950	21950	3
591	20230728	104100	89034350	21950	21900	21950	21900	12
592	20230728	104000	88771500	21850	21900	21950	21850	31
593	20230728	103900	88093000	21900	21900	21950	21850	116
594	20230728	103800	85553400	21950	21950	21950	21950	11
595	20230728	103700	85311950	21950	21950	21950	21950	14
596	20230728	103600	85004650	21950	21900	21950	21900	441
597	20230728	103500	75345850	21900	21900	21900	21900	23
598	20230728	103400	74842150	21900	21900	21900	21900	2
599	20230728	103300	74798350	21900	21900	21900	21900	3
600	20230728	103200	74732650	21900	21900	21900	21900	29
601	20230728	103100	74097550	21900	21900	21900	21900	3
602	20230728	103000	74031850	21900	21900	21900	21900	9
603	20230728	102900	73834750	21900	22000	22000	21900	202
604	20230728	102800	69405450	22000	21950	22000	21950	88
605	20230728	102700	67473800	21950	21950	21950	21950	2
606	20230728	102600	67429900	21950	21950	21950	21950	3
607	20230728	102500	67364050	21900	21900	21900	21900	14
608	20230728	102400	67057450	21900	21900	21900	21900	3
609	20230728	102300	66991750	21900	21900	21900	21900	23
610	20230728	102200	66488050	21950	21950	21950	21950	3
611	20230728	102100	66422200	21950	21950	21950	21950	3
612	20230728	102000	66356350	21950	21900	21950	21900	20
613	20230728	101900	65918250	21950	21950	21950	21950	3
614	20230728	101800	65852400	21950	21850	21950	21850	140
615	20230728	101700	62792600	21850	21850	21850	21850	4
616	20230728	101600	62705200	21850	21850	21850	21800	88
617	20230728	101500	60786300	21850	21850	21850	21850	3
618	20230728	101400	60720750	21850	21850	21850	21750	38
619	20230728	101300	59893000	21850	21850	21850	21850	3
620	20230728	101200	59827450	21850	21800	21850	21800	12
621	20230728	101100	59565750	21850	21800	21850	21800	226
622	20230728	101000	54638850	21800	21750	21800	21750	23
623	20230728	100900	54138550	21750	21750	21750	21750	10
624	20230728	100800	53921050	21750	21750	21750	21750	30
625	20230728	100700	53268550	21750	21750	21750	21750	3
626	20230728	100600	53203300	21750	21800	21800	21750	18
627	20230728	100500	52811650	21800	21850	21850	21800	55
628	20230728	100400	51612600	21850	21850	21850	21850	3
629	20230728	100300	51547050	21850	21850	21850	21800	13
630	20230728	100200	51263500	21850	21850	21850	21850	2
631	20230728	100100	51219800	21850	21800	21850	21800	96
632	20230728	100000	49126550	21800	21750	21800	21750	157
633	20230728	095900	45711550	21750	21800	21800	21750	3
634	20230728	095800	45646250	21800	21800	21800	21800	2
635	20230728	095700	45602650	21800	21800	21800	21800	22
636	20230728	095600	45123050	21800	21800	21800	21800	3
637	20230728	095500	45057650	21800	21800	21800	21800	4
638	20230728	095400	44970450	21800	21700	21800	21700	120
639	20230728	095300	42366250	21700	21800	21800	21700	24
640	20230728	095200	41845250	21800	21800	21800	21800	3
641	20230728	095100	41779850	21800	21800	21800	21700	54
642	20230728	095000	40607850	21800	21800	21800	21800	4
643	20230728	094900	40520650	21800	21850	21850	21750	48
644	20230728	094800	39476350	21850	21850	21850	21800	68
645	20230728	094700	37993500	21850	21700	21850	21700	35
646	20230728	094600	37233850	21700	21750	21750	21700	67
647	20230728	094500	35779850	21750	21700	21750	21700	25
648	20230728	094400	35237100	21850	21850	21850	21850	2
649	20230728	094300	35193400	21850	21850	21850	21700	13
650	20230728	094200	34910850	21700	21700	21700	21700	19
651	20230728	094100	34498550	21700	21850	21850	21650	74
652	20230728	094000	32892800	21700	21750	21750	21700	22
653	20230728	093900	32415000	21750	21850	21850	21750	41
654	20230728	093800	31521450	21800	21800	21850	21800	83
655	20230728	093700	29711900	21800	21750	21800	21750	11
656	20230728	093600	29472550	21750	21800	21800	21750	4
657	20230728	093500	29385400	21800	21800	21800	21800	3
658	20230728	093400	29320000	21800	21750	21800	21750	16
659	20230728	093300	28971700	21750	21850	21850	21750	45
660	20230728	093200	27991150	21850	21850	21850	21850	4
661	20230728	093100	27903750	21850	22000	22000	21850	6
662	20230728	093000	27771900	21900	21800	21900	21800	286
663	20230728	092900	21515500	21900	22000	22000	21800	56
664	20230728	092800	20292200	21900	21950	22000	21900	9
665	20230728	092700	20094700	21900	21850	22000	21750	58
666	20230728	092600	18828300	21850	21850	21850	21800	5
667	20230728	092500	18719200	21850	21850	21850	21800	17
668	20230728	092400	18347950	21800	21950	21950	21800	32
669	20230728	092300	17647900	22000	22000	22000	21950	8
670	20230728	092200	17472150	22000	21950	22000	21950	42
671	20230728	092100	16550200	21950	21900	21950	21900	3
672	20230728	092000	16484400	21950	21950	21950	21950	3
673	20230728	091900	16418550	21850	21900	21900	21850	3
674	20230728	091800	16352900	21850	21850	21850	21850	54
675	20230728	091700	15173000	21850	21850	21850	21850	16
676	20230728	091600	14823400	21850	21800	21850	21750	175
677	20230728	091500	11008550	21800	21950	21950	21800	21
678	20230728	091400	10549000	21950	22000	22000	21950	10
679	20230728	091300	10329200	21950	21950	21950	21950	1
680	20230728	091200	10307250	21950	22000	22050	21950	25
681	20230728	091100	9757500	22000	22000	22000	22000	38
682	20230728	091000	8921500	22050	22000	22050	22000	6
683	20230728	090900	8789250	22050	22050	22050	22000	22
684	20230728	090800	8304650	22000	21950	22000	21950	7
685	20230728	090700	8150700	22000	21950	22000	21950	24
686	20230728	090600	7622900	21900	21800	21900	21800	82
687	20230728	090500	5830250	21800	21800	21800	21800	5
688	20230728	090400	5721250	21800	21800	21800	21800	16
689	20230728	090300	5372450	21800	21800	21800	21800	4
690	20230728	090200	5285250	21750	21700	21750	21700	16
691	20230728	090100	4937900	21700	21950	21950	21700	9
692	20230728	090000	4742350	21600	21650	21850	21600	219