KissMeData/025950/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190800	707942850	21850	21850	21850	21850	415
3	20240719	190700	707942850	21850	21850	21850	21850	0
4	20240719	190600	707942850	21850	21850	21850	21850	0
5	20240719	190500	707942850	21850	21850	21850	21850	0
6	20240719	190400	707942850	21850	21850	21850	21850	0
7	20240719	190300	707942850	21850	21850	21850	21850	0
8	20240719	190200	707942850	21850	21850	21850	21850	0
9	20240719	190100	707942850	21850	21850	21850	21850	0
10	20240719	190000	707942850	21850	21850	21850	21850	0
11	20240719	185900	707942850	21850	21850	21850	21850	0
12	20240719	185800	707942850	21850	21850	21850	21850	0
13	20240719	185700	707942850	21850	21850	21850	21850	0
14	20240719	185600	707942850	21850	21850	21850	21850	0
15	20240719	185500	707942850	21850	21850	21850	21850	0
16	20240719	185400	707942850	21850	21850	21850	21850	0
17	20240719	185300	707942850	21850	21850	21850	21850	0
18	20240719	185200	707942850	21850	21850	21850	21850	0
19	20240719	185100	707942850	21850	21850	21850	21850	0
20	20240719	185000	707942850	21850	21850	21850	21850	0
21	20240719	184900	707942850	21850	21850	21850	21850	0
22	20240719	184800	707942850	21850	21850	21850	21850	0
23	20240719	184700	707942850	21850	21850	21850	21850	0
24	20240719	184600	707942850	21850	21850	21850	21850	0
25	20240719	184500	707942850	21850	21850	21850	21850	0
26	20240719	184400	707942850	21850	21850	21850	21850	0
27	20240719	184300	707942850	21850	21850	21850	21850	0
28	20240719	184200	707942850	21850	21850	21850	21850	0
29	20240719	184100	707942850	21850	21850	21850	21850	0
30	20240719	184000	707942850	21850	21850	21850	21850	0
31	20240719	183900	707942850	21850	21850	21850	21850	0
32	20240719	183800	707942850	21850	21850	21850	21850	415
33	20240719	183700	707942850	21850	21850	21850	21850	0
34	20240719	183600	707942850	21850	21850	21850	21850	0
35	20240719	183500	707942850	21850	21850	21850	21850	0
36	20240719	183400	707942850	21850	21850	21850	21850	0
37	20240719	183300	707942850	21850	21850	21850	21850	0
38	20240719	183200	707942850	21850	21850	21850	21850	0
39	20240719	183100	707942850	21850	21850	21850	21850	0
40	20240719	183000	707942850	21850	21850	21850	21850	0
41	20240719	182900	707942850	21850	21850	21850	21850	0
42	20240719	182800	707942850	21850	21850	21850	21850	0
43	20240719	182700	707942850	21850	21850	21850	21850	0
44	20240719	182600	707942850	21850	21850	21850	21850	0
45	20240719	182500	707942850	21850	21850	21850	21850	0
46	20240719	182400	707942850	21850	21850	21850	21850	0
47	20240719	182300	707942850	21850	21850	21850	21850	0
48	20240719	182200	707942850	21850	21850	21850	21850	0
49	20240719	182100	707942850	21850	21850	21850	21850	0
50	20240719	182000	707942850	21850	21850	21850	21850	0
51	20240719	181900	707942850	21850	21850	21850	21850	0
52	20240719	181800	707942850	21850	21850	21850	21850	0
53	20240719	181700	707942850	21850	21850	21850	21850	0
54	20240719	181600	707942850	21850	21850	21850	21850	0
55	20240719	181500	707942850	21850	21850	21850	21850	0
56	20240719	181400	707942850	21850	21850	21850	21850	0
57	20240719	181300	707942850	21850	21850	21850	21850	0
58	20240719	181200	707942850	21850	21850	21850	21850	0
59	20240719	181100	707942850	21850	21850	21850	21850	0
60	20240719	181000	707942850	21850	21850	21850	21850	0
61	20240719	180900	707942850	21850	21850	21850	21850	0
62	20240719	180800	707942850	21850	21850	21850	21850	415
63	20240719	180700	707942850	21850	21850	21850	21850	0
64	20240719	180600	707942850	21850	21850	21850	21850	0
65	20240719	180500	707942850	21850	21850	21850	21850	0
66	20240719	180400	707942850	21850	21850	21850	21850	0
67	20240719	180300	707942850	21850	21850	21850	21850	0
68	20240719	180200	707942850	21850	21850	21850	21850	0
69	20240719	180100	707942850	21850	21850	21850	21850	0
70	20240719	180000	707942850	21850	21850	21850	21850	0
71	20240719	175900	707942850	21850	21850	21850	21850	0
72	20240719	175800	707942850	21850	21850	21850	21850	0
73	20240719	175700	707942850	21850	21850	21850	21850	0
74	20240719	175600	707942850	21850	21850	21850	21850	0
75	20240719	175500	707942850	21850	21850	21850	21850	0
76	20240719	175400	707942850	21850	21850	21850	21850	0
77	20240719	175300	707942850	21850	21850	21850	21850	0
78	20240719	175200	707942850	21850	21850	21850	21850	0
79	20240719	175100	707942850	21850	21850	21850	21850	0
80	20240719	175000	707942850	21850	21850	21850	21850	0
81	20240719	174900	707942850	21850	21850	21850	21850	0
82	20240719	174800	707942850	21850	21850	21850	21850	0
83	20240719	174700	707942850	21850	21850	21850	21850	0
84	20240719	174600	707942850	21850	21850	21850	21850	0
85	20240719	174500	707942850	21850	21850	21850	21850	0
86	20240719	174400	707942850	21850	21850	21850	21850	0
87	20240719	174300	707942850	21850	21850	21850	21850	0
88	20240719	174200	707942850	21850	21850	21850	21850	0
89	20240719	174100	707942850	21850	21850	21850	21850	0
90	20240719	174000	707942850	21850	21850	21850	21850	0
91	20240719	173900	707942850	21850	21850	21850	21850	0
92	20240719	173800	707942850	21850	21850	21850	21850	415
93	20240719	173700	707942850	21850	21850	21850	21850	0
94	20240719	173600	707942850	21850	21850	21850	21850	0
95	20240719	173500	707942850	21850	21850	21850	21850	0
96	20240719	173400	707942850	21850	21850	21850	21850	0
97	20240719	173300	707942850	21850	21850	21850	21850	0
98	20240719	173200	707942850	21850	21850	21850	21850	0
99	20240719	173100	707942850	21850	21850	21850	21850	0
100	20240719	173000	707942850	21850	21850	21850	21850	0
101	20240719	172900	707942850	21850	21850	21850	21850	0
102	20240719	172800	707942850	21850	21850	21850	21850	0
103	20240719	172700	707942850	21850	21850	21850	21850	0
104	20240719	172600	707942850	21850	21850	21850	21850	0
105	20240719	172500	707942850	21850	21850	21850	21850	0
106	20240719	172400	707942850	21850	21850	21850	21850	0
107	20240719	172300	707942850	21850	21850	21850	21850	0
108	20240719	172200	707942850	21850	21850	21850	21850	0
109	20240719	172100	707942850	21850	21850	21850	21850	0
110	20240719	172000	707942850	21850	21850	21850	21850	0
111	20240719	171900	707942850	21850	21850	21850	21850	0
112	20240719	171800	707942850	21850	21850	21850	21850	0
113	20240719	171700	707942850	21850	21850	21850	21850	0
114	20240719	171600	707942850	21850	21850	21850	21850	0
115	20240719	171500	707942850	21850	21850	21850	21850	0
116	20240719	171400	707942850	21850	21850	21850	21850	0
117	20240719	171300	707942850	21850	21850	21850	21850	0
118	20240719	171200	707942850	21850	21850	21850	21850	0
119	20240719	171100	707942850	21850	21850	21850	21850	0
120	20240719	171000	707942850	21850	21850	21850	21850	0
121	20240719	170900	707942850	21850	21850	21850	21850	0
122	20240719	170800	707942850	21850	21850	21850	21850	415
123	20240719	170700	707942850	21850	21850	21850	21850	0
124	20240719	170600	707942850	21850	21850	21850	21850	0
125	20240719	170500	707942850	21850	21850	21850	21850	0
126	20240719	170400	707942850	21850	21850	21850	21850	0
127	20240719	170300	707942850	21850	21850	21850	21850	0
128	20240719	170200	707942850	21850	21850	21850	21850	0
129	20240719	170100	707942850	21850	21850	21850	21850	0
130	20240719	170000	707942850	21850	21850	21850	21850	0
131	20240719	165900	707942850	21850	21850	21850	21850	0
132	20240719	165800	707942850	21850	21850	21850	21850	0
133	20240719	165700	707942850	21850	21850	21850	21850	0
134	20240719	165600	707942850	21850	21850	21850	21850	0
135	20240719	165500	707942850	21850	21850	21850	21850	0
136	20240719	165400	707942850	21850	21850	21850	21850	0
137	20240719	165300	707942850	21850	21850	21850	21850	0
138	20240719	165200	707942850	21850	21850	21850	21850	0
139	20240719	165100	707942850	21850	21850	21850	21850	0
140	20240719	165000	707942850	21850	21850	21850	21850	0
141	20240719	164900	707942850	21850	21850	21850	21850	0
142	20240719	164800	707942850	21850	21850	21850	21850	0
143	20240719	164700	707942850	21850	21850	21850	21850	0
144	20240719	164600	707942850	21850	21850	21850	21850	0
145	20240719	164500	707942850	21850	21850	21850	21850	0
146	20240719	164400	707942850	21850	21850	21850	21850	0
147	20240719	164300	707942850	21850	21850	21850	21850	0
148	20240719	164200	707942850	21850	21850	21850	21850	0
149	20240719	164100	707942850	21850	21850	21850	21850	0
150	20240719	164000	707942850	21850	21850	21850	21850	0
151	20240719	163900	707942850	21850	21850	21850	21850	0
152	20240719	163800	707942850	21850	21850	21850	21850	415
153	20240719	163700	707942850	21850	21850	21850	21850	0
154	20240719	163600	707942850	21850	21850	21850	21850	0
155	20240719	163500	707942850	21850	21850	21850	21850	0
156	20240719	163400	707942850	21850	21850	21850	21850	0
157	20240719	163300	707942850	21850	21850	21850	21850	0
158	20240719	163200	707942850	21850	21850	21850	21850	0
159	20240719	163100	707942850	21850	21850	21850	21850	0
160	20240719	163000	707942850	21850	21850	21850	21850	0
161	20240719	162900	707942850	21850	21850	21850	21850	0
162	20240719	162800	707942850	21850	21850	21850	21850	0
163	20240719	162700	707942850	21850	21850	21850	21850	0
164	20240719	162600	707942850	21850	21850	21850	21850	0
165	20240719	162500	707942850	21850	21850	21850	21850	0
166	20240719	162400	707942850	21850	21850	21850	21850	0
167	20240719	162300	707942850	21850	21850	21850	21850	0
168	20240719	162200	707942850	21850	21850	21850	21850	0
169	20240719	162100	707942850	21850	21850	21850	21850	0
170	20240719	162000	707942850	21850	21850	21850	21850	0
171	20240719	161900	707942850	21850	21850	21850	21850	0
172	20240719	161800	707942850	21850	21850	21850	21850	0
173	20240719	161700	707942850	21850	21850	21850	21850	0
174	20240719	161600	707942850	21850	21850	21850	21850	0
175	20240719	161500	707942850	21850	21850	21850	21850	0
176	20240719	161400	707942850	21850	21850	21850	21850	0
177	20240719	161300	707942850	21850	21850	21850	21850	0
178	20240719	161200	707942850	21850	21850	21850	21850	0
179	20240719	161100	707942850	21850	21850	21850	21850	0
180	20240719	161000	707942850	21850	21850	21850	21850	0
181	20240719	160900	707942850	21850	21850	21850	21850	0
182	20240719	160800	707942850	21850	21850	21850	21850	415
183	20240719	160700	707942850	21850	21850	21850	21850	0
184	20240719	160600	707942850	21850	21850	21850	21850	0
185	20240719	160500	707942850	21850	21850	21850	21850	0
186	20240719	160400	707942850	21850	21850	21850	21850	0
187	20240719	160300	707942850	21850	21850	21850	21850	0
188	20240719	160200	707942850	21850	21850	21850	21850	0
189	20240719	160100	707942850	21850	21850	21850	21850	0
190	20240719	160000	707942850	21850	21850	21850	21850	0
191	20240719	155900	707942850	21850	21850	21850	21850	0
192	20240719	155800	707942850	21850	21850	21850	21850	0
193	20240719	155700	707942850	21850	21850	21850	21850	0
194	20240719	155600	707942850	21850	21850	21850	21850	0
195	20240719	155500	707942850	21850	21850	21850	21850	0
196	20240719	155400	707942850	21850	21850	21850	21850	0
197	20240719	155300	707942850	21850	21850	21850	21850	0
198	20240719	155200	707942850	21850	21850	21850	21850	0
199	20240719	155100	707942850	21850	21850	21850	21850	0
200	20240719	155000	707942850	21850	21850	21850	21850	0
201	20240719	154900	707942850	21850	21850	21850	21850	0
202	20240719	154800	707942850	21850	21850	21850	21850	0
203	20240719	154700	707942850	21850	21850	21850	21850	0
204	20240719	154600	707942850	21850	21850	21850	21850	0
205	20240719	154500	707942850	21850	21850	21850	21850	0
206	20240719	154400	707942850	21850	21850	21850	21850	0
207	20240719	154300	707942850	21850	21850	21850	21850	0
208	20240719	154200	707942850	21850	21850	21850	21850	0
209	20240719	154100	707942850	21850	21850	21850	21850	0
210	20240719	154000	707942850	21850	21850	21850	21850	0
211	20240719	153900	707942850	21850	21850	21850	21850	0
212	20240719	153800	707942850	21850	21850	21850	21850	415
213	20240719	153700	707942850	21850	21850	21850	21850	0
214	20240719	153600	707942850	21850	21850	21850	21850	0
215	20240719	153500	707942850	21850	21850	21850	21850	0
216	20240719	153400	707942850	21850	21850	21850	21850	0
217	20240719	153300	707942850	21850	21850	21850	21850	0
218	20240719	153200	707942850	21850	21850	21850	21850	0
219	20240719	153100	707942850	21850	21850	21850	21850	0
220	20240719	153000	707942850	21850	21850	21850	21850	415
221	20240719	152900	698875100	21750	21750	21750	21750	0
222	20240719	152800	698875100	21750	21750	21750	21750	0
223	20240719	152700	698875100	21750	21750	21750	21750	0
224	20240719	152600	698875100	21750	21750	21750	21750	0
225	20240719	152500	698875100	21750	21750	21750	21750	0
226	20240719	152400	698875100	21750	21750	21750	21750	0
227	20240719	152300	698875100	21750	21750	21750	21750	0
228	20240719	152200	698875100	21750	21750	21750	21750	0
229	20240719	152100	698875100	21750	21750	21750	21750	0
230	20240719	152000	698875100	21750	21750	21750	21750	0
231	20240719	151900	698875100	21750	21750	21750	21650	376
232	20240719	151800	690711000	21750	21750	21750	21700	183
233	20240719	151700	686738250	21750	21750	21750	21750	30
234	20240719	151600	686085750	21750	21750	21750	21750	2
235	20240719	151500	686042250	21650	21700	21700	21650	495
236	20240719	151400	675323400	21700	21700	21700	21700	94
237	20240719	151300	673283600	21750	21700	21750	21700	445
238	20240719	151200	663617500	21800	21800	21800	21800	0
239	20240719	151100	663617500	21800	21800	21800	21800	2
240	20240719	151000	663573900	21700	21700	21700	21700	280
241	20240719	150900	657497900	21700	21700	21700	21700	402
242	20240719	150800	648774500	21750	21750	21750	21750	152
243	20240719	150700	645468500	21800	21800	21800	21800	0
244	20240719	150600	645468500	21800	21750	21800	21750	151
245	20240719	150500	642179200	21750	21750	21750	21750	73
246	20240719	150400	640591450	21750	21750	21750	21750	20
247	20240719	150300	640156450	21700	21700	21700	21700	0
248	20240719	150200	640156450	21700	21800	21800	21700	7
249	20240719	150100	640004450	21800	21800	21800	21800	1
250	20240719	150000	639982650	21700	21700	21700	21700	1
251	20240719	145900	639960950	21800	21800	21800	21800	5
252	20240719	145800	639851950	21700	21750	21800	21700	168
253	20240719	145700	636197350	21700	21700	21700	21700	51
254	20240719	145600	635090650	21750	21800	21800	21750	179
255	20240719	145500	631197350	21750	21750	21750	21650	497
256	20240719	145400	620405600	21700	21700	21700	21700	0
257	20240719	145300	620405600	21700	21850	21850	21700	500
258	20240719	145200	609534800	21850	21850	21850	21850	0
259	20240719	145100	609534800	21850	21850	21850	21850	0
260	20240719	145000	609534800	21850	21850	21850	21850	0
261	20240719	144900	609534800	21850	21850	21850	21850	1
262	20240719	144800	609512950	21850	21850	21850	21850	129
263	20240719	144700	606694300	21850	21850	21850	21850	10
264	20240719	144600	606475800	21850	21850	21850	21850	0
265	20240719	144500	606475800	21850	21850	21850	21850	0
266	20240719	144400	606475800	21850	21850	21850	21850	1
267	20240719	144300	606453950	21900	21900	21900	21900	53
268	20240719	144200	605293250	21950	21950	21950	21950	0
269	20240719	144100	605293250	21950	21950	21950	21950	1
270	20240719	144000	605271300	21850	21850	21850	21850	0
271	20240719	143900	605271300	21850	21850	21850	21850	0
272	20240719	143800	605271300	21850	21850	21850	21850	30
273	20240719	143700	604615800	21950	21950	21950	21950	5
274	20240719	143600	604506050	21950	21950	21950	21950	0
275	20240719	143500	604506050	21950	21950	21950	21950	1
276	20240719	143400	604484100	21800	21900	21900	21800	139
277	20240719	143300	601448800	21900	21900	21900	21900	0
278	20240719	143200	601448800	21900	21900	21900	21900	10
279	20240719	143100	601229800	22000	22000	22000	22000	1
280	20240719	143000	601207800	21950	21950	21950	21950	1
281	20240719	142900	601185850	21950	22000	22000	21950	5
282	20240719	142800	601076050	21950	21950	21950	21950	30
283	20240719	142700	600417550	21950	21950	21950	21950	0
284	20240719	142600	600417550	21950	21950	21950	21950	5
285	20240719	142500	600307800	22000	22050	22050	22000	105
286	20240719	142400	597992800	22050	22050	22050	22050	1
287	20240719	142300	597970750	22050	22050	22050	22050	1
288	20240719	142200	597948700	22000	22000	22000	22000	145
289	20240719	142100	594758700	22000	21950	22000	21950	304
290	20240719	142000	588079400	21950	21900	21950	21900	6
291	20240719	141900	587947950	21900	21900	21900	21900	123
292	20240719	141800	585254250	21900	21900	21900	21900	0
293	20240719	141700	585254250	21900	21900	21900	21900	2
294	20240719	141600	585210450	21850	21800	21850	21800	296
295	20240719	141500	578749400	21750	21750	21750	21750	0
296	20240719	141400	578749400	21750	21750	21750	21750	4
297	20240719	141300	578662400	21750	21750	21750	21750	593
298	20240719	141200	565764650	21800	21800	21800	21800	68
299	20240719	141100	564282250	21800	21800	21800	21800	1
300	20240719	141000	564260450	21750	21750	21750	21750	0
301	20240719	140900	564260450	21750	21750	21750	21750	0
302	20240719	140800	564260450	21750	21750	21750	21750	0
303	20240719	140700	564260450	21750	21750	21750	21750	0
304	20240719	140600	564260450	21750	21750	21750	21750	58
305	20240719	140500	562998950	21750	21750	21750	21750	1
306	20240719	140400	562977200	21750	21700	21750	21650	251
307	20240719	140300	557539200	21650	21650	21650	21650	0
308	20240719	140200	557539200	21650	21650	21650	21650	0
309	20240719	140100	557539200	21650	21650	21650	21650	4
310	20240719	140000	557452600	21700	21700	21700	21700	147
311	20240719	135900	554262700	21700	21750	21750	21700	9
312	20240719	135800	554067150	21800	21800	21800	21800	1
313	20240719	135700	554045350	21850	21850	21850	21850	0
314	20240719	135600	554045350	21850	21850	21850	21850	0
315	20240719	135500	554045350	21850	21850	21850	21850	0
316	20240719	135400	554045350	21850	21850	21850	21850	0
317	20240719	135300	554045350	21850	21850	21850	21850	0
318	20240719	135200	554045350	21850	21850	21850	21850	1
319	20240719	135100	554023500	21800	21800	21800	21800	5
320	20240719	135000	553914500	21850	21850	21850	21850	0
321	20240719	134900	553914500	21850	21850	21850	21850	0
322	20240719	134800	553914500	21850	21850	21850	21850	109
323	20240719	134700	551532850	21700	21700	21700	21700	0
324	20240719	134600	551532850	21700	21700	21700	21700	0
325	20240719	134500	551532850	21700	21700	21700	21700	0
326	20240719	134400	551532850	21700	21700	21700	21700	1
327	20240719	134300	551511150	21850	21850	21850	21850	0
328	20240719	134200	551511150	21850	21850	21850	21850	8
329	20240719	134100	551336350	21850	21850	21850	21850	0
330	20240719	134000	551336350	21850	21850	21850	21850	0
331	20240719	133900	551336350	21850	21850	21850	21850	0
332	20240719	133800	551336350	21850	21850	21850	21850	0
333	20240719	133700	551336350	21850	21850	21850	21850	1
334	20240719	133600	551314500	21700	21700	21700	21700	5
335	20240719	133500	551206000	21700	21850	21850	21700	31
336	20240719	133400	550533150	21650	21650	21650	21650	47
337	20240719	133300	549515600	21650	21700	21700	21650	134
338	20240719	133200	546611850	21700	21700	21700	21700	0
339	20240719	133100	546611850	21700	21700	21700	21700	0
340	20240719	133000	546611850	21700	21700	21700	21700	245
341	20240719	132900	541295350	21850	21850	21850	21850	0
342	20240719	132800	541295350	21850	21850	21850	21850	0
343	20240719	132700	541295350	21850	21700	21850	21700	624
344	20240719	132600	527754400	21700	21750	21750	21700	55
345	20240719	132500	526560450	21850	21850	21850	21850	0
346	20240719	132400	526560450	21850	21850	21850	21850	0
347	20240719	132300	526560450	21850	21850	21850	21850	0
348	20240719	132200	526560450	21850	21800	21850	21800	690
349	20240719	132100	511518400	21800	21800	21800	21800	0
350	20240719	132000	511518400	21800	21800	21800	21800	68
351	20240719	131900	510036000	21800	21700	21800	21700	51
352	20240719	131800	508929200	21750	21750	21750	21750	0
353	20240719	131700	508929200	21750	21750	21750	21750	0
354	20240719	131600	508929200	21750	21750	21750	21750	0
355	20240719	131500	508929200	21750	21750	21750	21750	225
356	20240719	131400	504035450	21800	21800	21800	21800	0
357	20240719	131300	504035450	21800	21800	21800	21800	0
358	20240719	131200	504035450	21800	21800	21800	21800	0
359	20240719	131100	504035450	21800	21800	21800	21800	0
360	20240719	131000	504035450	21800	21800	21800	21800	7
361	20240719	130900	503882850	21900	21900	21900	21900	0
362	20240719	130800	503882850	21900	21900	21900	21900	0
363	20240719	130700	503882850	21900	21900	21900	21900	0
364	20240719	130600	503882850	21900	21900	21900	21900	0
365	20240719	130500	503882850	21900	21900	21900	21900	0
366	20240719	130400	503882850	21900	21900	21900	21900	0
367	20240719	130300	503882850	21900	21900	21900	21900	0
368	20240719	130200	503882850	21900	21900	21900	21900	0
369	20240719	130100	503882850	21900	21900	21900	21900	0
370	20240719	130000	503882850	21900	21900	21900	21900	0
371	20240719	125900	503882850	21900	21900	21900	21900	0
372	20240719	125800	503882850	21900	21900	21900	21900	0
373	20240719	125700	503882850	21900	21900	21900	21900	1
374	20240719	125600	503860950	21900	21900	21900	21900	0
375	20240719	125500	503860950	21900	21900	21900	21900	0
376	20240719	125400	503860950	21900	21900	21900	21900	0
377	20240719	125300	503860950	21900	21900	21900	21900	20
378	20240719	125200	503422950	21900	21900	21900	21900	0
379	20240719	125100	503422950	21900	21900	21900	21900	0
380	20240719	125000	503422950	21900	21800	21900	21800	201
381	20240719	124900	499041050	21900	21900	21900	21900	30
382	20240719	124800	498384050	21900	21900	21900	21900	4
383	20240719	124700	498296450	21950	21950	21950	21950	0
384	20240719	124600	498296450	21950	21950	21950	21950	1
385	20240719	124500	498274500	21800	21800	21800	21800	0
386	20240719	124400	498274500	21800	21800	21800	21800	20
387	20240719	124300	497838500	21950	21950	21950	21950	0
388	20240719	124200	497838500	21950	21950	21950	21950	0
389	20240719	124100	497838500	21950	21950	21950	21950	1
390	20240719	124000	497816550	21800	21800	21800	21800	219
391	20240719	123900	493042350	21950	21950	21950	21950	0
392	20240719	123800	493042350	21950	21950	21950	21950	0
393	20240719	123700	493042350	21950	21950	21950	21950	0
394	20240719	123600	493042350	21950	21950	21950	21950	0
395	20240719	123500	493042350	21950	21950	21950	21950	0
396	20240719	123400	493042350	21950	21950	21950	21950	42
397	20240719	123300	492120450	22000	22000	22000	22000	0
398	20240719	123200	492120450	22000	22000	22000	22000	0
399	20240719	123100	492120450	22000	22000	22000	22000	0
400	20240719	123000	492120450	22000	22000	22000	22000	0
401	20240719	122900	492120450	22000	22000	22000	22000	0
402	20240719	122800	492120450	22000	22000	22000	22000	1
403	20240719	122700	492098450	22000	22000	22000	22000	1
404	20240719	122600	492076450	21950	21950	21950	21950	0
405	20240719	122500	492076450	21950	21950	21950	21950	130
406	20240719	122400	489222950	21950	21950	21950	21950	0
407	20240719	122300	489222950	21950	21950	21950	21950	0
408	20240719	122200	489222950	21950	21950	21950	21950	0
409	20240719	122100	489222950	21950	21950	21950	21950	0
410	20240719	122000	489222950	21950	21950	21950	21950	169
411	20240719	121900	485513400	21950	21950	21950	21950	0
412	20240719	121800	485513400	21950	21950	21950	21950	0
413	20240719	121700	485513400	21950	21950	21950	21950	0
414	20240719	121600	485513400	21950	21950	21950	21950	0
415	20240719	121500	485513400	21950	21950	21950	21950	5
416	20240719	121400	485403650	21950	21950	21950	21950	0
417	20240719	121300	485403650	21950	21950	21950	21950	0
418	20240719	121200	485403650	21950	21950	21950	21950	0
419	20240719	121100	485403650	21950	21900	21950	21900	477
420	20240719	121000	474956350	21900	21900	21900	21900	1
421	20240719	120900	474934450	21700	21700	21700	21700	0
422	20240719	120800	474934450	21700	21700	21700	21700	0
423	20240719	120700	474934450	21700	21700	21700	21700	2
424	20240719	120600	474891050	21950	21950	21950	21950	0
425	20240719	120500	474891050	21950	21950	21950	21950	0
426	20240719	120400	474891050	21950	21750	21950	21750	213
427	20240719	120300	470223700	21750	21750	21750	21750	0
428	20240719	120200	470223700	21750	21750	21750	21750	0
429	20240719	120100	470223700	21750	21750	21750	21750	1
430	20240719	120000	470201950	21650	21650	21650	21650	0
431	20240719	115900	470201950	21650	21650	21650	21650	0
432	20240719	115800	470201950	21650	21650	21650	21650	0
433	20240719	115700	470201950	21650	21650	21650	21650	0
434	20240719	115600	470201950	21650	21650	21650	21650	0
435	20240719	115500	470201950	21650	21650	21650	21650	1
436	20240719	115400	470180300	21650	21650	21650	21650	0
437	20240719	115300	470180300	21650	21700	21700	21650	50
438	20240719	115200	469096250	21700	21700	21700	21700	0
439	20240719	115100	469096250	21700	21700	21700	21700	50
440	20240719	115000	468011250	21750	21750	21750	21750	0
441	20240719	114900	468011250	21750	21750	21750	21750	0
442	20240719	114800	468011250	21750	21750	21750	21750	0
443	20240719	114700	468011250	21750	21750	21750	21750	50
444	20240719	114600	466923750	21750	21750	21750	21750	0
445	20240719	114500	466923750	21750	21750	21750	21750	0
446	20240719	114400	466923750	21750	21750	21750	21750	0
447	20240719	114300	466923750	21750	21750	21750	21750	0
448	20240719	114200	466923750	21750	21750	21750	21750	0
449	20240719	114100	466923750	21750	21750	21750	21750	0
450	20240719	114000	466923750	21750	21750	21750	21750	8
451	20240719	113900	466749750	21750	21750	21750	21750	2
452	20240719	113800	466706250	21900	21900	21900	21900	0
453	20240719	113700	466706250	21900	21900	21900	21900	1
454	20240719	113600	466684350	21900	21900	21900	21900	0
455	20240719	113500	466684350	21900	21900	21900	21900	0
456	20240719	113400	466684350	21900	21900	21900	21900	0
457	20240719	113300	466684350	21900	21900	21900	21900	0
458	20240719	113200	466684350	21900	21800	21900	21650	509
459	20240719	113100	455625450	21800	21800	21800	21800	0
460	20240719	113000	455625450	21800	21800	21800	21800	137
461	20240719	112900	452638850	21900	21900	21900	21900	0
462	20240719	112800	452638850	21900	21900	21900	21900	0
463	20240719	112700	452638850	21900	21900	21900	21900	1
464	20240719	112600	452616950	21950	21950	21950	21950	0
465	20240719	112500	452616950	21950	21950	21950	21950	0
466	20240719	112400	452616950	21950	21950	21950	21950	0
467	20240719	112300	452616950	21950	21950	21950	21950	0
468	20240719	112200	452616950	21950	21950	21950	21950	0
469	20240719	112100	452616950	21950	21950	21950	21950	0
470	20240719	112000	452616950	21950	21950	21950	21950	0
471	20240719	111900	452616950	21950	21950	21950	21950	0
472	20240719	111800	452616950	21950	21950	21950	21950	0
473	20240719	111700	452616950	21950	21800	21950	21800	29
474	20240719	111600	451984600	21950	21950	21950	21950	1
475	20240719	111500	451962650	21950	21950	21950	21950	0
476	20240719	111400	451962650	21950	21950	21950	21950	47
477	20240719	111300	450931000	21950	21950	21950	21950	0
478	20240719	111200	450931000	21950	21800	21950	21800	2
479	20240719	111100	450887250	21900	21900	21900	21900	100
480	20240719	111000	448697250	21900	21900	21900	21900	0
481	20240719	110900	448697250	21900	21900	21900	21900	0
482	20240719	110800	448697250	21900	21900	21900	21900	157
483	20240719	110700	445258950	21900	21750	21900	21750	2
484	20240719	110600	445215300	21750	21750	21900	21750	4
485	20240719	110500	445128000	21900	21900	21900	21900	1
486	20240719	110400	445106100	21700	21800	21900	21700	307
487	20240719	110300	438433600	21900	21900	21900	21900	0
488	20240719	110200	438433600	21900	21900	21900	21900	0
489	20240719	110100	438433600	21900	21900	21900	21900	0
490	20240719	110000	438433600	21900	21900	21900	21900	0
491	20240719	105900	438433600	21900	21900	21900	21900	1
492	20240719	105800	438411700	21800	21900	21900	21800	79
493	20240719	105700	436689400	21900	21900	21900	21900	0
494	20240719	105600	436689400	21900	21900	21900	21900	1
495	20240719	105500	436667500	21750	21750	21750	21750	6
496	20240719	105400	436537000	21900	21900	21900	21900	0
497	20240719	105300	436537000	21900	21900	21900	21900	0
498	20240719	105200	436537000	21900	21800	21900	21700	832
499	20240719	105100	418403150	22000	21800	22000	21800	101
500	20240719	105000	416201150	22000	21900	22000	21800	383
501	20240719	104900	407828000	22000	22000	22000	21900	31
502	20240719	104800	407148900	21900	21900	21900	21900	24
503	20240719	104700	406623300	22000	22000	22000	22000	0
504	20240719	104600	406623300	22000	22050	22050	22000	177
505	20240719	104500	402727250	22050	22050	22050	22050	55
506	20240719	104400	401514500	22050	22050	22050	22050	0
507	20240719	104300	401514500	22050	22000	22050	22000	101
508	20240719	104200	399288950	22000	22000	22000	22000	0
509	20240719	104100	399288950	22000	22000	22000	22000	0
510	20240719	104000	399288950	22000	22000	22000	22000	0
511	20240719	103900	399288950	22000	22000	22000	22000	0
512	20240719	103800	399288950	22000	22000	22000	22000	0
513	20240719	103700	399288950	22000	22000	22000	22000	1
514	20240719	103600	399266950	22000	21850	22000	21850	21
515	20240719	103500	398807950	22050	22050	22050	22050	50
516	20240719	103400	397705450	22050	22050	22050	22050	3
517	20240719	103300	397639300	22050	21950	22050	21950	301
518	20240719	103200	391032250	21950	21950	21950	21950	1
519	20240719	103100	391010300	21950	21950	21950	21950	1
520	20240719	103000	390988350	21950	21850	21950	21800	145
521	20240719	102900	387813150	21950	22100	22100	21800	661
522	20240719	102800	373369700	22000	22050	22050	22000	1849
523	20240719	102700	332614050	22100	22050	22100	22050	37
524	20240719	102600	331797850	22100	22100	22100	22100	20
525	20240719	102500	331355850	22100	22100	22100	22100	101
526	20240719	102400	329123750	22100	22100	22100	22100	4
527	20240719	102300	329035350	22150	22150	22150	22150	233
528	20240719	102200	323874400	22200	22150	22200	22150	104
529	20240719	102100	321570250	22150	22150	22150	22150	4
530	20240719	102000	321481650	22150	22150	22150	22150	1
531	20240719	101900	321459500	22250	22250	22250	22250	10
532	20240719	101800	321237000	22250	22100	22250	22050	324
533	20240719	101700	314053850	22250	22250	22250	22250	0
534	20240719	101600	314053850	22250	22250	22250	22250	30
535	20240719	101500	313386350	22250	22250	22250	22250	50
536	20240719	101400	312273850	22300	22200	22300	22200	190
537	20240719	101300	308050850	22300	22200	22300	22200	12
538	20240719	101200	307783350	22300	22300	22300	22200	107
539	20240719	101100	305397350	22200	22200	22200	22200	23
540	20240719	101000	304886750	22350	22300	22350	22300	343
541	20240719	100900	297224650	22350	22350	22350	22350	908
542	20240719	100800	276930850	22350	22200	22350	22200	1613
543	20240719	100700	241048200	22200	22150	22200	22150	384
544	20240719	100600	232523950	22150	22200	22200	22150	65
545	20240719	100500	231083250	22200	22200	22200	22200	266
546	20240719	100400	225178050	22250	22250	22250	22250	4
547	20240719	100300	225089050	22250	22200	22250	22200	681
548	20240719	100200	209937750	22200	22150	22200	22150	583
549	20240719	100100	197016700	22150	22150	22150	22150	146
550	20240719	100000	193782800	22150	22150	22150	22150	144
551	20240719	095900	190593200	22150	22000	22150	22000	418
552	20240719	095800	181360300	22000	22000	22000	22000	196
553	20240719	095700	177048300	22000	22050	22050	22000	2
554	20240719	095600	177004250	22000	22000	22000	22000	0
555	20240719	095500	177004250	22000	22000	22000	22000	0
556	20240719	095400	177004250	22000	22000	22000	22000	280
557	20240719	095300	170844250	22050	22050	22050	22050	75
558	20240719	095200	169190500	22100	22100	22100	22100	95
559	20240719	095100	167091000	22100	22000	22100	22000	162
560	20240719	095000	163511300	22000	22000	22000	22000	314
561	20240719	094900	156603300	21950	21950	21950	21950	206
562	20240719	094800	152081600	21950	22100	22100	21950	85
563	20240719	094700	150213600	22100	22000	22100	22000	740
564	20240719	094600	133900150	22000	21900	22050	21900	66
565	20240719	094500	132448600	22050	22050	22050	22050	273
566	20240719	094400	126428950	22050	21800	22050	21800	790
567	20240719	094300	109063300	21650	21650	21650	21650	0
568	20240719	094200	109063300	21650	21650	21650	21650	0
569	20240719	094100	109063300	21650	21650	21650	21650	0
570	20240719	094000	109063300	21650	21650	21650	21650	0
571	20240719	093900	109063300	21650	21750	21850	21650	149
572	20240719	093800	105823050	21650	21700	21700	21650	233
573	20240719	093700	100776150	21950	21900	21950	21900	124
574	20240719	093600	98059800	21900	21750	21900	21750	436
575	20240719	093500	88536850	21700	21650	21700	21650	1672
576	20240719	093400	52257200	21650	21600	21650	21600	200
577	20240719	093300	47928850	21600	21600	21600	21600	2
578	20240719	093200	47885650	21600	21600	21600	21600	449
579	20240719	093100	38187250	21600	21600	21600	21600	10
580	20240719	093000	37971250	21650	21650	21650	21650	84
581	20240719	092900	36152650	21650	21600	21650	21600	40
582	20240719	092800	35288600	21600	21600	21600	21600	101
583	20240719	092700	33107000	21600	21600	21600	21600	5
584	20240719	092600	32999000	21600	21550	21600	21550	27
585	20240719	092500	32417100	21550	21550	21550	21550	388
586	20240719	092400	24055700	21600	21500	21600	21500	17
587	20240719	092300	23690100	21500	21500	21500	21500	0
588	20240719	092200	23690100	21500	21500	21500	21500	0
589	20240719	092100	23690100	21500	21500	21500	21500	1
590	20240719	092000	23668600	21550	21550	21550	21550	0
591	20240719	091900	23668600	21550	21550	21550	21550	0
592	20240719	091800	23668600	21550	21550	21550	21550	0
593	20240719	091700	23668600	21550	21550	21550	21550	0
594	20240719	091600	23668600	21550	21500	21550	21450	101
595	20240719	091500	21497400	21500	21500	21500	21500	0
596	20240719	091400	21497400	21500	21500	21500	21500	0
597	20240719	091300	21497400	21500	21600	21600	21500	10
598	20240719	091200	21281800	21700	21700	21700	21700	5
599	20240719	091100	21173300	21700	21600	21700	21600	368
600	20240719	091000	13190700	21600	21600	21600	21600	3
601	20240719	090900	13125900	21550	21550	21550	21550	105
602	20240719	090800	10863150	21550	21500	21550	21500	209
603	20240719	090700	6369550	21550	21550	21550	21550	0
604	20240719	090600	6369550	21550	21550	21550	21550	2
605	20240719	090500	6326450	21500	21500	21500	21500	0
606	20240719	090400	6326450	21500	21500	21500	21500	2
607	20240719	090300	6283450	21550	21550	21550	21550	15
608	20240719	090200	5960200	21600	21600	21600	21600	0
609	20240719	090100	5960200	21600	21600	21600	21600	71
610	20240719	090000	4426600	21600	21700	21700	21600	204