KissMeData/003920/min/candle-20230725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230725	183900	1373065000	410000	410000	410000	410000	13
3	20230725	183800	1373065000	410000	410000	410000	410000	0
4	20230725	183700	1373065000	410000	410000	410000	410000	0
5	20230725	183600	1373065000	410000	410000	410000	410000	0
6	20230725	183500	1373065000	410000	410000	410000	410000	0
7	20230725	183400	1373065000	410000	410000	410000	410000	0
8	20230725	183300	1373065000	410000	410000	410000	410000	0
9	20230725	183200	1373065000	410000	410000	410000	410000	0
10	20230725	183100	1373065000	410000	410000	410000	410000	0
11	20230725	183000	1373065000	410000	410000	410000	410000	0
12	20230725	182900	1373065000	410000	410000	410000	410000	0
13	20230725	182800	1373065000	410000	410000	410000	410000	0
14	20230725	182700	1373065000	410000	410000	410000	410000	0
15	20230725	182600	1373065000	410000	410000	410000	410000	0
16	20230725	182500	1373065000	410000	410000	410000	410000	0
17	20230725	182400	1373065000	410000	410000	410000	410000	0
18	20230725	182300	1373065000	410000	410000	410000	410000	0
19	20230725	182200	1373065000	410000	410000	410000	410000	0
20	20230725	182100	1373065000	410000	410000	410000	410000	0
21	20230725	182000	1373065000	410000	410000	410000	410000	0
22	20230725	181900	1373065000	410000	410000	410000	410000	0
23	20230725	181800	1373065000	410000	410000	410000	410000	0
24	20230725	181700	1373065000	410000	410000	410000	410000	0
25	20230725	181600	1373065000	410000	410000	410000	410000	0
26	20230725	181500	1373065000	410000	410000	410000	410000	0
27	20230725	181400	1373065000	410000	410000	410000	410000	0
28	20230725	181300	1373065000	410000	410000	410000	410000	0
29	20230725	181200	1373065000	410000	410000	410000	410000	0
30	20230725	181100	1373065000	410000	410000	410000	410000	0
31	20230725	181000	1373065000	410000	410000	410000	410000	0
32	20230725	180900	1373065000	410000	410000	410000	410000	13
33	20230725	180800	1373065000	410000	410000	410000	410000	0
34	20230725	180700	1373065000	410000	410000	410000	410000	0
35	20230725	180600	1373065000	410000	410000	410000	410000	0
36	20230725	180500	1373065000	410000	410000	410000	410000	0
37	20230725	180400	1373065000	410000	410000	410000	410000	0
38	20230725	180300	1373065000	410000	410000	410000	410000	0
39	20230725	180200	1373065000	410000	410000	410000	410000	0
40	20230725	180100	1373065000	410000	410000	410000	410000	0
41	20230725	180000	1373065000	410000	410000	410000	410000	0
42	20230725	175900	1373065000	410000	410000	410000	410000	0
43	20230725	175800	1373065000	410000	410000	410000	410000	0
44	20230725	175700	1373065000	410000	410000	410000	410000	0
45	20230725	175600	1373065000	410000	410000	410000	410000	0
46	20230725	175500	1373065000	410000	410000	410000	410000	0
47	20230725	175400	1373065000	410000	410000	410000	410000	0
48	20230725	175300	1373065000	410000	410000	410000	410000	0
49	20230725	175200	1373065000	410000	410000	410000	410000	0
50	20230725	175100	1373065000	410000	410000	410000	410000	0
51	20230725	175000	1373065000	410000	410000	410000	410000	0
52	20230725	174900	1373065000	410000	410000	410000	410000	0
53	20230725	174800	1373065000	410000	410000	410000	410000	0
54	20230725	174700	1373065000	410000	410000	410000	410000	0
55	20230725	174600	1373065000	410000	410000	410000	410000	0
56	20230725	174500	1373065000	410000	410000	410000	410000	0
57	20230725	174400	1373065000	410000	410000	410000	410000	0
58	20230725	174300	1373065000	410000	410000	410000	410000	0
59	20230725	174200	1373065000	410000	410000	410000	410000	0
60	20230725	174100	1373065000	410000	410000	410000	410000	0
61	20230725	174000	1373065000	410000	410000	410000	410000	0
62	20230725	173900	1373065000	410000	410000	410000	410000	13
63	20230725	173800	1373065000	410000	410000	410000	410000	0
64	20230725	173700	1373065000	410000	410000	410000	410000	0
65	20230725	173600	1373065000	410000	410000	410000	410000	0
66	20230725	173500	1373065000	410000	410000	410000	410000	0
67	20230725	173400	1373065000	410000	410000	410000	410000	0
68	20230725	173300	1373065000	410000	410000	410000	410000	0
69	20230725	173200	1373065000	410000	410000	410000	410000	0
70	20230725	173100	1373065000	410000	410000	410000	410000	0
71	20230725	173000	1373065000	410000	410000	410000	410000	0
72	20230725	172900	1373065000	410000	410000	410000	410000	0
73	20230725	172800	1373065000	410000	410000	410000	410000	0
74	20230725	172700	1373065000	410000	410000	410000	410000	0
75	20230725	172600	1373065000	410000	410000	410000	410000	0
76	20230725	172500	1373065000	410000	410000	410000	410000	0
77	20230725	172400	1373065000	410000	410000	410000	410000	0
78	20230725	172300	1373065000	410000	410000	410000	410000	0
79	20230725	172200	1373065000	410000	410000	410000	410000	0
80	20230725	172100	1373065000	410000	410000	410000	410000	0
81	20230725	172000	1373065000	410000	410000	410000	410000	0
82	20230725	171900	1373065000	410000	410000	410000	410000	0
83	20230725	171800	1373065000	410000	410000	410000	410000	0
84	20230725	171700	1373065000	410000	410000	410000	410000	0
85	20230725	171600	1373065000	410000	410000	410000	410000	0
86	20230725	171500	1373065000	410000	410000	410000	410000	0
87	20230725	171400	1373065000	410000	410000	410000	410000	0
88	20230725	171300	1373065000	410000	410000	410000	410000	0
89	20230725	171200	1373065000	410000	410000	410000	410000	0
90	20230725	171100	1373065000	410000	410000	410000	410000	0
91	20230725	171000	1373065000	410000	410000	410000	410000	0
92	20230725	170900	1373065000	410000	410000	410000	410000	13
93	20230725	170800	1373065000	410000	410000	410000	410000	0
94	20230725	170700	1373065000	410000	410000	410000	410000	0
95	20230725	170600	1373065000	410000	410000	410000	410000	0
96	20230725	170500	1373065000	410000	410000	410000	410000	0
97	20230725	170400	1373065000	410000	410000	410000	410000	0
98	20230725	170300	1373065000	410000	410000	410000	410000	0
99	20230725	170200	1373065000	410000	410000	410000	410000	0
100	20230725	170100	1373065000	410000	410000	410000	410000	0
101	20230725	170000	1373065000	410000	410000	410000	410000	0
102	20230725	165900	1373065000	410000	410000	410000	410000	0
103	20230725	165800	1373065000	410000	410000	410000	410000	0
104	20230725	165700	1373065000	410000	410000	410000	410000	0
105	20230725	165600	1373065000	410000	410000	410000	410000	0
106	20230725	165500	1373065000	410000	410000	410000	410000	0
107	20230725	165400	1373065000	410000	410000	410000	410000	0
108	20230725	165300	1373065000	410000	410000	410000	410000	0
109	20230725	165200	1373065000	410000	410000	410000	410000	0
110	20230725	165100	1373065000	410000	410000	410000	410000	0
111	20230725	165000	1373065000	410000	410000	410000	410000	0
112	20230725	164900	1373065000	410000	410000	410000	410000	0
113	20230725	164800	1373065000	410000	410000	410000	410000	0
114	20230725	164700	1373065000	410000	410000	410000	410000	0
115	20230725	164600	1373065000	410000	410000	410000	410000	0
116	20230725	164500	1373065000	410000	410000	410000	410000	0
117	20230725	164400	1373065000	410000	410000	410000	410000	0
118	20230725	164300	1373065000	410000	410000	410000	410000	0
119	20230725	164200	1373065000	410000	410000	410000	410000	0
120	20230725	164100	1373065000	410000	410000	410000	410000	0
121	20230725	164000	1373065000	410000	410000	410000	410000	0
122	20230725	163900	1373065000	410000	410000	410000	410000	13
123	20230725	163800	1373065000	410000	410000	410000	410000	0
124	20230725	163700	1373065000	410000	410000	410000	410000	0
125	20230725	163600	1373065000	410000	410000	410000	410000	0
126	20230725	163500	1373065000	410000	410000	410000	410000	0
127	20230725	163400	1373065000	410000	410000	410000	410000	0
128	20230725	163300	1373065000	410000	410000	410000	410000	0
129	20230725	163200	1373065000	410000	410000	410000	410000	0
130	20230725	163100	1373065000	410000	410000	410000	410000	0
131	20230725	163000	1373065000	410000	410000	410000	410000	0
132	20230725	162900	1373065000	410000	410000	410000	410000	0
133	20230725	162800	1373065000	410000	410000	410000	410000	0
134	20230725	162700	1373065000	410000	410000	410000	410000	0
135	20230725	162600	1373065000	410000	410000	410000	410000	0
136	20230725	162500	1373065000	410000	410000	410000	410000	0
137	20230725	162400	1373065000	410000	410000	410000	410000	0
138	20230725	162300	1373065000	410000	410000	410000	410000	0
139	20230725	162200	1373065000	410000	410000	410000	410000	0
140	20230725	162100	1373065000	410000	410000	410000	410000	0
141	20230725	162000	1373065000	410000	410000	410000	410000	0
142	20230725	161900	1373065000	410000	410000	410000	410000	0
143	20230725	161800	1373065000	410000	410000	410000	410000	0
144	20230725	161700	1373065000	410000	410000	410000	410000	0
145	20230725	161600	1373065000	410000	410000	410000	410000	0
146	20230725	161500	1373065000	410000	410000	410000	410000	0
147	20230725	161400	1373065000	410000	410000	410000	410000	0
148	20230725	161300	1373065000	410000	410000	410000	410000	0
149	20230725	161200	1373065000	410000	410000	410000	410000	0
150	20230725	161100	1373065000	410000	410000	410000	410000	0
151	20230725	161000	1373065000	410000	410000	410000	410000	0
152	20230725	160900	1373065000	410000	410000	410000	410000	13
153	20230725	160800	1373065000	410000	410000	410000	410000	0
154	20230725	160700	1373065000	410000	410000	410000	410000	0
155	20230725	160600	1373065000	410000	410000	410000	410000	0
156	20230725	160500	1373065000	410000	410000	410000	410000	0
157	20230725	160400	1373065000	410000	410000	410000	410000	0
158	20230725	160300	1373065000	410000	410000	410000	410000	0
159	20230725	160200	1373065000	410000	410000	410000	410000	0
160	20230725	160100	1373065000	410000	410000	410000	410000	0
161	20230725	160000	1373065000	410000	410000	410000	410000	0
162	20230725	155900	1373065000	410000	410000	410000	410000	0
163	20230725	155800	1373065000	410000	410000	410000	410000	0
164	20230725	155700	1373065000	410000	410000	410000	410000	0
165	20230725	155600	1373065000	410000	410000	410000	410000	0
166	20230725	155500	1373065000	410000	410000	410000	410000	0
167	20230725	155400	1373065000	410000	410000	410000	410000	0
168	20230725	155300	1373065000	410000	410000	410000	410000	0
169	20230725	155200	1373065000	410000	410000	410000	410000	0
170	20230725	155100	1373065000	410000	410000	410000	410000	0
171	20230725	155000	1373065000	410000	410000	410000	410000	0
172	20230725	154900	1373065000	410000	410000	410000	410000	0
173	20230725	154800	1373065000	410000	410000	410000	410000	0
174	20230725	154700	1373065000	410000	410000	410000	410000	0
175	20230725	154600	1373065000	410000	410000	410000	410000	0
176	20230725	154500	1373065000	410000	410000	410000	410000	0
177	20230725	154400	1373065000	410000	410000	410000	410000	0
178	20230725	154300	1373065000	410000	410000	410000	410000	0
179	20230725	154200	1373065000	410000	410000	410000	410000	0
180	20230725	154100	1373065000	410000	410000	410000	410000	0
181	20230725	154000	1373065000	410000	410000	410000	410000	0
182	20230725	153900	1373065000	410000	410000	410000	410000	13
183	20230725	153800	1373065000	410000	410000	410000	410000	0
184	20230725	153700	1373065000	410000	410000	410000	410000	0
185	20230725	153600	1373065000	410000	410000	410000	410000	0
186	20230725	153500	1373065000	410000	410000	410000	410000	0
187	20230725	153400	1373065000	410000	410000	410000	410000	0
188	20230725	153300	1373065000	410000	410000	410000	410000	0
189	20230725	153200	1373065000	410000	410000	410000	410000	0
190	20230725	153100	1373065000	410000	410000	410000	410000	0
191	20230725	153000	1373065000	410000	410000	410000	410000	13
192	20230725	152900	1367735000	410000	410000	410000	410000	0
193	20230725	152800	1367735000	410000	410000	410000	410000	0
194	20230725	152700	1367735000	410000	410000	410000	410000	0
195	20230725	152600	1367735000	410000	410000	410000	410000	0
196	20230725	152500	1367735000	410000	410000	410000	410000	0
197	20230725	152400	1367735000	410000	410000	410000	410000	0
198	20230725	152300	1367735000	410000	410000	410000	410000	0
199	20230725	152200	1367735000	410000	410000	410000	410000	0
200	20230725	152100	1367735000	410000	410000	410000	410000	0
201	20230725	152000	1367735000	410000	410000	410000	410000	0
202	20230725	151900	1367735000	410000	409500	410000	409500	3
203	20230725	151800	1366506000	409500	410500	410500	409500	158
204	20230725	151700	1301711500	411000	411000	411000	411000	19
205	20230725	151600	1293902500	410500	410500	410500	410500	0
206	20230725	151500	1293902500	410500	410500	410500	410500	20
207	20230725	151400	1285692500	411000	411500	411500	411000	72
208	20230725	151300	1256099000	411500	411500	411500	411500	0
209	20230725	151200	1256099000	411500	411000	411500	411000	6
210	20230725	151100	1253632500	411000	411000	411000	411000	0
211	20230725	151000	1253632500	411000	411500	411500	411000	25
212	20230725	150900	1243352000	411500	411500	411500	411500	0
213	20230725	150800	1243352000	411500	411500	411500	411500	15
214	20230725	150700	1237179500	412000	412000	412000	412000	0
215	20230725	150600	1237179500	412000	412000	412000	412000	0
216	20230725	150500	1237179500	412000	412000	412000	412000	6
217	20230725	150400	1234707500	412000	412000	412000	412000	1
218	20230725	150300	1234295500	412000	412000	412000	412000	0
219	20230725	150200	1234295500	412000	412000	412000	412000	9
220	20230725	150100	1230587500	412000	412000	412000	412000	1
221	20230725	150000	1230175500	411500	411500	411500	411500	0
222	20230725	145900	1230175500	411500	411500	411500	411500	0
223	20230725	145800	1230175500	411500	411500	411500	411500	0
224	20230725	145700	1230175500	411500	411500	411500	411500	0
225	20230725	145600	1230175500	411500	411500	411500	411500	0
226	20230725	145500	1230175500	411500	411500	411500	411500	1
227	20230725	145400	1229764000	411500	411500	411500	411500	0
228	20230725	145300	1229764000	411500	411500	411500	411500	0
229	20230725	145200	1229764000	411500	411500	411500	411500	0
230	20230725	145100	1229764000	411500	411500	411500	411500	0
231	20230725	145000	1229764000	411500	411500	411500	411500	1
232	20230725	144900	1229352500	411500	411500	411500	411500	0
233	20230725	144800	1229352500	411500	411500	411500	411500	4
234	20230725	144700	1227706500	411500	411500	411500	411500	3
235	20230725	144600	1226472000	411500	411500	411500	411500	0
236	20230725	144500	1226472000	411500	411500	411500	411500	0
237	20230725	144400	1226472000	411500	411500	411500	411500	11
238	20230725	144300	1221945500	411500	411500	411500	411500	5
239	20230725	144200	1219888000	412000	412000	412000	412000	0
240	20230725	144100	1219888000	412000	412000	412000	412000	2
241	20230725	144000	1219064000	411500	411500	411500	411500	0
242	20230725	143900	1219064000	411500	411500	411500	411500	0
243	20230725	143800	1219064000	411500	411500	411500	411500	0
244	20230725	143700	1219064000	411500	411500	411500	411500	1
245	20230725	143600	1218652500	411500	412000	412000	411500	30
246	20230725	143500	1206297500	412000	412000	412000	412000	0
247	20230725	143400	1206297500	412000	412000	412000	412000	0
248	20230725	143300	1206297500	412000	412000	412000	412000	0
249	20230725	143200	1206297500	412000	412000	412000	412000	0
250	20230725	143100	1206297500	412000	411500	412000	411500	6
251	20230725	143000	1203826000	411500	411500	411500	411500	1
252	20230725	142900	1203414500	411500	411500	411500	411500	0
253	20230725	142800	1203414500	411500	411500	411500	411500	0
254	20230725	142700	1203414500	411500	411500	411500	411500	3
255	20230725	142600	1202180000	411500	411500	411500	411500	0
256	20230725	142500	1202180000	411500	411500	411500	411500	0
257	20230725	142400	1202180000	411500	412000	412000	411500	7
258	20230725	142300	1199297000	411500	411500	411500	411500	0
259	20230725	142200	1199297000	411500	411500	411500	411500	8
260	20230725	142100	1196005000	411500	411500	411500	411500	0
261	20230725	142000	1196005000	411500	411500	411500	411500	0
262	20230725	141900	1196005000	411500	411500	411500	411500	0
263	20230725	141800	1196005000	411500	411500	411500	411500	0
264	20230725	141700	1196005000	411500	411000	411500	411000	15
265	20230725	141600	1189833000	411000	411000	411000	411000	10
266	20230725	141500	1185723000	411000	411000	411000	411000	0
267	20230725	141400	1185723000	411000	411000	411000	411000	0
268	20230725	141300	1185723000	411000	411000	411000	411000	19
269	20230725	141200	1177914000	411000	411000	411000	411000	10
270	20230725	141100	1173804000	411000	411000	411000	411000	0
271	20230725	141000	1173804000	411000	411000	411000	411000	1
272	20230725	140900	1173393000	411000	411000	411000	411000	1
273	20230725	140800	1172982000	411000	411000	411000	411000	1
274	20230725	140700	1172571000	411500	411500	411500	411500	0
275	20230725	140600	1172571000	411500	411500	411500	411500	3
276	20230725	140500	1171336500	411500	411500	411500	411500	0
277	20230725	140400	1171336500	411500	411500	411500	411500	0
278	20230725	140300	1171336500	411500	411500	411500	411500	0
279	20230725	140200	1171336500	411500	411500	411500	411500	1
280	20230725	140100	1170925000	411500	411500	411500	411500	0
281	20230725	140000	1170925000	411500	411500	411500	411500	20
282	20230725	135900	1162695000	412000	412000	412000	412000	64
283	20230725	135800	1136327000	412000	412000	412000	412000	0
284	20230725	135700	1136327000	412000	412000	412000	412000	2
285	20230725	135600	1135503000	412500	412500	412500	412500	0
286	20230725	135500	1135503000	412500	412500	412500	412500	0
287	20230725	135400	1135503000	412500	412500	412500	412500	0
288	20230725	135300	1135503000	412500	412500	412500	412500	0
289	20230725	135200	1135503000	412500	412500	412500	412500	2
290	20230725	135100	1134678000	412500	412500	412500	412500	0
291	20230725	135000	1134678000	412500	412500	412500	412500	0
292	20230725	134900	1134678000	412500	412500	412500	412500	1
293	20230725	134800	1134265500	412500	412500	412500	412500	1
294	20230725	134700	1133853000	412500	412500	412500	412500	1
295	20230725	134600	1133440500	412500	412500	412500	412500	1
296	20230725	134500	1133028000	412500	412500	412500	412500	2
297	20230725	134400	1132203000	412500	412500	412500	412500	1
298	20230725	134300	1131790500	412500	412500	412500	412500	2
299	20230725	134200	1130965500	412500	412500	412500	412500	4
300	20230725	134100	1129315500	412500	412500	412500	412500	15
301	20230725	134000	1123128000	412500	412500	412500	412500	0
302	20230725	133900	1123128000	412500	412500	412500	412500	0
303	20230725	133800	1123128000	412500	412500	412500	412500	0
304	20230725	133700	1123128000	412500	412500	412500	412500	0
305	20230725	133600	1123128000	412500	412500	412500	412500	0
306	20230725	133500	1123128000	412500	412500	412500	412500	0
307	20230725	133400	1123128000	412500	412500	412500	412500	0
308	20230725	133300	1123128000	412500	412500	412500	412500	2
309	20230725	133200	1122303000	412500	412500	412500	412500	20
310	20230725	133100	1114053000	412500	412500	412500	412500	0
311	20230725	133000	1114053000	412500	412500	412500	412500	0
312	20230725	132900	1114053000	412500	412500	412500	412500	1
313	20230725	132800	1113640500	412000	412000	412000	412000	2
314	20230725	132700	1112816500	412500	412500	412500	412500	0
315	20230725	132600	1112816500	412500	412500	412500	412500	29
316	20230725	132500	1100854000	412500	412500	412500	412500	2
317	20230725	132400	1100029000	412500	412500	412500	412500	0
318	20230725	132300	1100029000	412500	412500	412500	412500	3
319	20230725	132200	1098791500	412500	412500	412500	412500	3
320	20230725	132100	1097554000	412500	412500	412500	412500	1
321	20230725	132000	1097141500	412500	412500	412500	412500	3
322	20230725	131900	1095904000	412500	412500	412500	412500	1
323	20230725	131800	1095491500	412500	412500	412500	412500	0
324	20230725	131700	1095491500	412500	412500	412500	412500	11
325	20230725	131600	1090954000	412500	412500	412500	412500	0
326	20230725	131500	1090954000	412500	412500	412500	412500	0
327	20230725	131400	1090954000	412500	412500	412500	412500	0
328	20230725	131300	1090954000	412500	412500	412500	412500	0
329	20230725	131200	1090954000	412500	412500	412500	412500	0
330	20230725	131100	1090954000	412500	412500	412500	412500	0
331	20230725	131000	1090954000	412500	412500	412500	412500	1
332	20230725	130900	1090541500	412500	412500	412500	412500	2
333	20230725	130800	1089716500	412000	412000	412000	412000	0
334	20230725	130700	1089716500	412000	412000	412000	412000	0
335	20230725	130600	1089716500	412000	412000	412000	412000	25
336	20230725	130500	1079416500	411500	411500	411500	411500	21
337	20230725	130400	1070775000	410500	410500	410500	410500	0
338	20230725	130300	1070775000	410500	410500	410500	410500	0
339	20230725	130200	1070775000	410500	410500	410500	410500	0
340	20230725	130100	1070775000	410500	410500	410500	410500	0
341	20230725	130000	1070775000	410500	411500	411500	410500	4
342	20230725	125900	1069132000	410500	410500	410500	410500	1
343	20230725	125800	1068721500	410500	410500	410500	410500	1
344	20230725	125700	1068311000	410500	410500	410500	410500	2
345	20230725	125600	1067490000	410500	410500	410500	410500	6
346	20230725	125500	1065027000	411000	411500	411500	411000	2
347	20230725	125400	1064204500	412000	412000	412000	412000	3
348	20230725	125300	1062968500	412000	412000	412000	412000	13
349	20230725	125200	1057612500	413000	413000	413000	413000	0
350	20230725	125100	1057612500	413000	413000	413000	413000	0
351	20230725	125000	1057612500	413000	413000	413000	413000	0
352	20230725	124900	1057612500	413000	413000	413000	413000	0
353	20230725	124800	1057612500	413000	413000	413000	413000	0
354	20230725	124700	1057612500	413000	412500	413000	412500	2
355	20230725	124600	1056787000	412500	412500	412500	412500	0
356	20230725	124500	1056787000	412500	412500	412500	412500	1
357	20230725	124400	1056374500	412500	412500	412500	412500	0
358	20230725	124300	1056374500	412500	412500	412500	412500	0
359	20230725	124200	1056374500	412500	412500	412500	412500	2
360	20230725	124100	1055549500	412500	412500	412500	412500	0
361	20230725	124000	1055549500	412500	412500	412500	412500	0
362	20230725	123900	1055549500	412500	412500	412500	412500	0
363	20230725	123800	1055549500	412500	412500	412500	412500	0
364	20230725	123700	1055549500	412500	412500	412500	412500	0
365	20230725	123600	1055549500	412500	412500	412500	412500	0
366	20230725	123500	1055549500	412500	412500	412500	412500	1
367	20230725	123400	1055137000	412500	412500	412500	412500	5
368	20230725	123300	1053074500	413500	413500	413500	413500	0
369	20230725	123200	1053074500	413500	413500	413500	413500	0
370	20230725	123100	1053074500	413500	413500	413500	413500	0
371	20230725	123000	1053074500	413500	413500	413500	413500	0
372	20230725	122900	1053074500	413500	413500	413500	413500	0
373	20230725	122800	1053074500	413500	413500	413500	413500	0
374	20230725	122700	1053074500	413500	413500	413500	413500	0
375	20230725	122600	1053074500	413500	413500	413500	413500	0
376	20230725	122500	1053074500	413500	413500	413500	413500	3
377	20230725	122400	1051834000	413500	412500	413500	412500	80
378	20230725	122300	1018779000	410000	410000	410000	410000	0
379	20230725	122200	1018779000	410000	410000	410000	410000	0
380	20230725	122100	1018779000	410000	410000	410000	410000	0
381	20230725	122000	1018779000	410000	410000	410000	410000	0
382	20230725	121900	1018779000	410000	410000	410000	410000	0
383	20230725	121800	1018779000	410000	410000	410000	410000	0
384	20230725	121700	1018779000	410000	410000	410000	410000	0
385	20230725	121600	1018779000	410000	410000	410000	410000	1
386	20230725	121500	1018369000	410000	410500	410500	410000	20
387	20230725	121400	1010168500	410000	410000	410000	410000	0
388	20230725	121300	1010168500	410000	410000	410000	410000	1
389	20230725	121200	1009758500	410000	411000	411000	410000	139
390	20230725	121100	952711000	411000	411000	411000	411000	0
391	20230725	121000	952711000	411000	411000	411000	411000	0
392	20230725	120900	952711000	411000	411500	411500	411000	87
393	20230725	120800	916946500	411500	412000	412000	411500	30
394	20230725	120700	904597000	412000	413000	413000	412000	70
395	20230725	120600	875747500	414000	414000	414000	414000	0
396	20230725	120500	875747500	414000	414000	414000	414000	14
397	20230725	120400	869951500	413500	413500	413500	413500	148
398	20230725	120300	808753500	413000	413000	413000	413000	42
399	20230725	120200	791407500	413000	413000	413000	413000	60
400	20230725	120100	766627500	413500	413500	413500	413500	2
401	20230725	120000	765800500	413500	413500	413500	413500	0
402	20230725	115900	765800500	413500	413500	413500	413500	0
403	20230725	115800	765800500	413500	413500	413500	413500	0
404	20230725	115700	765800500	413500	413500	413500	413500	1
405	20230725	115600	765387000	413500	413500	413500	413500	0
406	20230725	115500	765387000	413500	413500	413500	413500	0
407	20230725	115400	765387000	413500	413500	413500	413500	10
408	20230725	115300	761252000	413500	413500	413500	413500	0
409	20230725	115200	761252000	413500	413500	413500	413500	0
410	20230725	115100	761252000	413500	413500	413500	413500	0
411	20230725	115000	761252000	413500	413500	413500	413500	0
412	20230725	114900	761252000	413500	413500	413500	413500	0
413	20230725	114800	761252000	413500	413500	413500	413500	0
414	20230725	114700	761252000	413500	413500	413500	413500	0
415	20230725	114600	761252000	413500	413500	413500	413500	0
416	20230725	114500	761252000	413500	413500	413500	413500	1
417	20230725	114400	760838500	413500	413500	413500	413500	0
418	20230725	114300	760838500	413500	413500	413500	413500	3
419	20230725	114200	759598000	413500	413500	413500	413500	4
420	20230725	114100	757944000	413500	413500	413500	413500	1
421	20230725	114000	757530500	414000	414000	414000	414000	0
422	20230725	113900	757530500	414000	414000	414000	414000	2
423	20230725	113800	756702500	413500	413500	413500	413500	3
424	20230725	113700	755462000	413500	413500	413500	413500	0
425	20230725	113600	755462000	413500	413500	413500	413500	3
426	20230725	113500	754221500	413500	413500	413500	413500	22
427	20230725	113400	745124500	413500	413500	413500	413500	7
428	20230725	113300	742230000	413500	413500	413500	413500	0
429	20230725	113200	742230000	413500	414000	414000	413500	2
430	20230725	113100	741402500	413500	413500	413500	413500	0
431	20230725	113000	741402500	413500	413500	413500	413500	0
432	20230725	112900	741402500	413500	413500	413500	413500	0
433	20230725	112800	741402500	413500	413500	413500	413500	0
434	20230725	112700	741402500	413500	413500	413500	413500	0
435	20230725	112600	741402500	413500	413500	413500	413500	0
436	20230725	112500	741402500	413500	413500	413500	413500	0
437	20230725	112400	741402500	413500	413500	413500	413500	1
438	20230725	112300	740989000	413500	413500	413500	413500	0
439	20230725	112200	740989000	413500	413500	413500	413500	10
440	20230725	112100	736854000	413500	413500	413500	413500	0
441	20230725	112000	736854000	413500	413500	413500	413500	0
442	20230725	111900	736854000	413500	413500	413500	413500	0
443	20230725	111800	736854000	413500	413500	413500	413500	0
444	20230725	111700	736854000	413500	413500	413500	413500	0
445	20230725	111600	736854000	413500	413500	413500	413500	0
446	20230725	111500	736854000	413500	413500	413500	413500	0
447	20230725	111400	736854000	413500	413500	413500	413500	1
448	20230725	111300	736440500	414000	414000	414000	414000	2
449	20230725	111200	735612500	414000	414000	414000	414000	0
450	20230725	111100	735612500	414000	414000	414000	414000	2
451	20230725	111000	734784500	413500	413500	413500	413500	0
452	20230725	110900	734784500	413500	413500	413500	413500	0
453	20230725	110800	734784500	413500	413500	413500	413500	2
454	20230725	110700	733957500	414000	414000	414000	414000	0
455	20230725	110600	733957500	414000	414000	414000	414000	10
456	20230725	110500	729817500	413500	413500	413500	413500	0
457	20230725	110400	729817500	413500	414000	414000	413500	10
458	20230725	110300	725682000	413000	413000	413000	413000	49
459	20230725	110200	705445000	412500	412500	412500	412500	6
460	20230725	110100	702970000	411500	411500	411500	411500	59
461	20230725	110000	678691500	411500	411500	411500	411500	2
462	20230725	105900	677868500	412000	412000	412000	412000	5
463	20230725	105800	675808500	412000	412000	412000	412000	13
464	20230725	105700	670452500	412500	412500	412500	412500	5
465	20230725	105600	668390000	412500	412500	412500	412500	5
466	20230725	105500	666327500	413000	413000	413000	413000	1
467	20230725	105400	665914500	413000	413000	413000	413000	0
468	20230725	105300	665914500	413000	413000	413000	413000	1
469	20230725	105200	665501500	413000	413000	413000	413000	0
470	20230725	105100	665501500	413000	413000	413000	413000	29
471	20230725	105000	653524500	413000	413500	413500	413000	80
472	20230725	104900	620480000	414000	414000	414000	414000	0
473	20230725	104800	620480000	414000	414000	414000	414000	0
474	20230725	104700	620480000	414000	415000	415000	414000	26
475	20230725	104600	609712000	415000	415000	415000	415000	1
476	20230725	104500	609297000	414000	414000	414000	414000	0
477	20230725	104400	609297000	414000	414000	414000	414000	0
478	20230725	104300	609297000	414000	413500	414000	413000	47
479	20230725	104200	589866500	413000	413000	413000	413000	3
480	20230725	104100	588627500	413000	413000	413000	413000	1
481	20230725	104000	588214500	413000	413000	413000	413000	0
482	20230725	103900	588214500	413000	413000	413000	413000	0
483	20230725	103800	588214500	413000	413000	413000	413000	0
484	20230725	103700	588214500	413000	413000	413000	413000	3
485	20230725	103600	586975500	413000	413000	413000	413000	3
486	20230725	103500	585736500	410000	415500	415500	410000	200
487	20230725	103400	503004000	416000	416000	416000	416000	0
488	20230725	103300	503004000	416000	416000	416000	416000	4
489	20230725	103200	501340000	415500	415500	415500	415500	3
490	20230725	103100	500093500	414500	415000	415500	414500	82
491	20230725	103000	466057000	415000	415500	415500	415000	9
492	20230725	102900	462321500	415500	415000	415500	415000	18
493	20230725	102800	454846000	415500	415500	415500	415500	0
494	20230725	102700	454846000	415500	416000	416000	415500	4
495	20230725	102600	453183000	415500	415500	415500	415500	3
496	20230725	102500	451936500	415500	415500	415500	415500	7
497	20230725	102400	449028000	416500	416500	416500	416500	0
498	20230725	102300	449028000	416500	415500	416500	415000	26
499	20230725	102200	438236000	415000	415500	415500	415000	41
500	20230725	102100	421214500	416000	416500	416500	416000	18
501	20230725	102000	413725500	416500	416500	416500	416500	2
502	20230725	101900	412892500	416500	416500	416500	416500	22
503	20230725	101800	403729500	417000	418000	418000	417000	274
504	20230725	101700	289315000	418000	418000	418000	418000	2
505	20230725	101600	288479000	418000	418000	418000	418000	0
506	20230725	101500	288479000	418000	418000	418000	418000	0
507	20230725	101400	288479000	418000	418000	418000	418000	26
508	20230725	101300	277611000	418500	418500	418500	418500	0
509	20230725	101200	277611000	418500	418500	418500	418500	0
510	20230725	101100	277611000	418500	418500	418500	418500	0
511	20230725	101000	277611000	418500	418500	418500	418500	1
512	20230725	100900	277192500	418500	418500	418500	418500	0
513	20230725	100800	277192500	418500	418500	418500	418500	5
514	20230725	100700	275100000	418000	418000	418000	418000	0
515	20230725	100600	275100000	418000	418000	418000	418000	0
516	20230725	100500	275100000	418000	418000	418000	418000	0
517	20230725	100400	275100000	418000	418000	418000	418000	1
518	20230725	100300	274682000	418000	418000	418000	418000	0
519	20230725	100200	274682000	418000	418000	418000	418000	1
520	20230725	100100	274264000	418000	418000	418000	418000	4
521	20230725	100000	272592000	418500	418000	418500	418000	3
522	20230725	095900	271337000	418500	418500	418500	418500	0
523	20230725	095800	271337000	418500	418500	418500	418500	0
524	20230725	095700	271337000	418500	418500	418500	418500	0
525	20230725	095600	271337000	418500	418500	418500	418500	0
526	20230725	095500	271337000	418500	418500	418500	418500	12
527	20230725	095400	266315000	418500	418500	418500	418500	5
528	20230725	095300	264222500	418500	418500	418500	418500	27
529	20230725	095200	252923000	418500	418500	418500	418500	0
530	20230725	095100	252923000	418500	418500	418500	418500	0
531	20230725	095000	252923000	418500	418500	418500	418500	0
532	20230725	094900	252923000	418500	418500	418500	418500	1
533	20230725	094800	252504500	418500	418500	418500	418500	0
534	20230725	094700	252504500	418500	418500	418500	418500	0
535	20230725	094600	252504500	418500	418500	418500	418500	0
536	20230725	094500	252504500	418500	418500	418500	418500	0
537	20230725	094400	252504500	418500	418500	418500	418500	0
538	20230725	094300	252504500	418500	418500	418500	418500	0
539	20230725	094200	252504500	418500	418500	418500	418500	1
540	20230725	094100	252086000	418500	419000	419000	418500	15
541	20230725	094000	245808000	419000	419000	419000	419000	1
542	20230725	093900	245389000	419000	419000	419000	419000	2
543	20230725	093800	244551000	419000	419000	419000	419000	0
544	20230725	093700	244551000	419000	419000	419000	419000	0
545	20230725	093600	244551000	419000	419000	419000	419000	2
546	20230725	093500	243713000	419000	419000	419000	419000	0
547	20230725	093400	243713000	419000	419000	419000	419000	0
548	20230725	093300	243713000	419000	419000	419000	419000	10
549	20230725	093200	239523000	419000	419000	419000	419000	0
550	20230725	093100	239523000	419000	419000	419000	419000	0
551	20230725	093000	239523000	419000	419000	419000	419000	0
552	20230725	092900	239523000	419000	419000	419000	419000	0
553	20230725	092800	239523000	419000	419000	419000	419000	5
554	20230725	092700	237428000	419000	419000	419000	419000	2
555	20230725	092600	236590000	419000	419000	419000	419000	3
556	20230725	092500	235333000	418000	418500	418500	418000	11
557	20230725	092400	230734000	419000	419000	419000	419000	0
558	20230725	092300	230734000	419000	419000	419000	419000	2
559	20230725	092200	229896000	419000	419000	419000	419000	2
560	20230725	092100	229058000	418500	418500	418500	418500	3
561	20230725	092000	227802500	418500	418500	418500	418500	6
562	20230725	091900	225291500	418000	418000	418000	418000	0
563	20230725	091800	225291500	418000	418000	418000	418000	1
564	20230725	091700	224873500	418000	417500	418000	417500	137
565	20230725	091600	167615500	417000	417000	417000	417000	15
566	20230725	091500	161360500	417000	417000	417000	417000	12
567	20230725	091400	156356500	417500	418000	418000	417500	21
568	20230725	091300	147581000	418000	418000	418000	418000	0
569	20230725	091200	147581000	418000	417500	418000	417500	8
570	20230725	091100	144239500	417000	417500	417500	417000	90
571	20230725	091000	106688000	418000	419000	419000	418000	51
572	20230725	090900	85333000	419000	419000	419000	419000	1
573	20230725	090800	84914000	419000	418000	419000	418000	41
574	20230725	090700	67740500	417500	417500	417500	417500	36
575	20230725	090600	52710500	417500	417000	417500	417000	9
576	20230725	090500	48957000	417500	417000	417500	417000	14
577	20230725	090400	43117000	417000	417500	417500	417000	15
578	20230725	090300	36861000	417500	418500	418500	417500	27
579	20230725	090200	25573500	418500	419000	419000	418500	12
580	20230725	090100	20550500	419000	419500	419500	419000	13
581	20230725	090000	15099500	420000	421000	421000	419000	35