KissMeData/089600/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	195000	1991957600	21350	21350	21350	21350	2451
3	20230719	194900	1991957600	21350	21350	21350	21350	0
4	20230719	194800	1991957600	21350	21350	21350	21350	0
5	20230719	194700	1991957600	21350	21350	21350	21350	0
6	20230719	194600	1991957600	21350	21350	21350	21350	0
7	20230719	194500	1991957600	21350	21350	21350	21350	0
8	20230719	194400	1991957600	21350	21350	21350	21350	0
9	20230719	194300	1991957600	21350	21350	21350	21350	0
10	20230719	194200	1991957600	21350	21350	21350	21350	0
11	20230719	194100	1991957600	21350	21350	21350	21350	0
12	20230719	194000	1991957600	21350	21350	21350	21350	0
13	20230719	193900	1991957600	21350	21350	21350	21350	0
14	20230719	193800	1991957600	21350	21350	21350	21350	0
15	20230719	193700	1991957600	21350	21350	21350	21350	0
16	20230719	193600	1991957600	21350	21350	21350	21350	0
17	20230719	193500	1991957600	21350	21350	21350	21350	0
18	20230719	193400	1991957600	21350	21350	21350	21350	0
19	20230719	193300	1991957600	21350	21350	21350	21350	0
20	20230719	193200	1991957600	21350	21350	21350	21350	0
21	20230719	193100	1991957600	21350	21350	21350	21350	0
22	20230719	193000	1991957600	21350	21350	21350	21350	0
23	20230719	192900	1991957600	21350	21350	21350	21350	0
24	20230719	192800	1991957600	21350	21350	21350	21350	0
25	20230719	192700	1991957600	21350	21350	21350	21350	0
26	20230719	192600	1991957600	21350	21350	21350	21350	0
27	20230719	192500	1991957600	21350	21350	21350	21350	0
28	20230719	192400	1991957600	21350	21350	21350	21350	0
29	20230719	192300	1991957600	21350	21350	21350	21350	0
30	20230719	192200	1991957600	21350	21350	21350	21350	0
31	20230719	192100	1991957600	21350	21350	21350	21350	0
32	20230719	192000	1991957600	21350	21350	21350	21350	2451
33	20230719	191900	1991957600	21350	21350	21350	21350	0
34	20230719	191800	1991957600	21350	21350	21350	21350	0
35	20230719	191700	1991957600	21350	21350	21350	21350	0
36	20230719	191600	1991957600	21350	21350	21350	21350	0
37	20230719	191500	1991957600	21350	21350	21350	21350	0
38	20230719	191400	1991957600	21350	21350	21350	21350	0
39	20230719	191300	1991957600	21350	21350	21350	21350	0
40	20230719	191200	1991957600	21350	21350	21350	21350	0
41	20230719	191100	1991957600	21350	21350	21350	21350	0
42	20230719	191000	1991957600	21350	21350	21350	21350	0
43	20230719	190900	1991957600	21350	21350	21350	21350	0
44	20230719	190800	1991957600	21350	21350	21350	21350	0
45	20230719	190700	1991957600	21350	21350	21350	21350	0
46	20230719	190600	1991957600	21350	21350	21350	21350	0
47	20230719	190500	1991957600	21350	21350	21350	21350	0
48	20230719	190400	1991957600	21350	21350	21350	21350	0
49	20230719	190300	1991957600	21350	21350	21350	21350	0
50	20230719	190200	1991957600	21350	21350	21350	21350	0
51	20230719	190100	1991957600	21350	21350	21350	21350	0
52	20230719	190000	1991957600	21350	21350	21350	21350	0
53	20230719	185900	1991957600	21350	21350	21350	21350	0
54	20230719	185800	1991957600	21350	21350	21350	21350	0
55	20230719	185700	1991957600	21350	21350	21350	21350	0
56	20230719	185600	1991957600	21350	21350	21350	21350	0
57	20230719	185500	1991957600	21350	21350	21350	21350	0
58	20230719	185400	1991957600	21350	21350	21350	21350	0
59	20230719	185300	1991957600	21350	21350	21350	21350	0
60	20230719	185200	1991957600	21350	21350	21350	21350	0
61	20230719	185100	1991957600	21350	21350	21350	21350	0
62	20230719	185000	1991957600	21350	21350	21350	21350	2451
63	20230719	184900	1991957600	21350	21350	21350	21350	0
64	20230719	184800	1991957600	21350	21350	21350	21350	0
65	20230719	184700	1991957600	21350	21350	21350	21350	0
66	20230719	184600	1991957600	21350	21350	21350	21350	0
67	20230719	184500	1991957600	21350	21350	21350	21350	0
68	20230719	184400	1991957600	21350	21350	21350	21350	0
69	20230719	184300	1991957600	21350	21350	21350	21350	0
70	20230719	184200	1991957600	21350	21350	21350	21350	0
71	20230719	184100	1991957600	21350	21350	21350	21350	0
72	20230719	184000	1991957600	21350	21350	21350	21350	0
73	20230719	183900	1991957600	21350	21350	21350	21350	0
74	20230719	183800	1991957600	21350	21350	21350	21350	0
75	20230719	183700	1991957600	21350	21350	21350	21350	0
76	20230719	183600	1991957600	21350	21350	21350	21350	0
77	20230719	183500	1991957600	21350	21350	21350	21350	0
78	20230719	183400	1991957600	21350	21350	21350	21350	0
79	20230719	183300	1991957600	21350	21350	21350	21350	0
80	20230719	183200	1991957600	21350	21350	21350	21350	0
81	20230719	183100	1991957600	21350	21350	21350	21350	0
82	20230719	183000	1991957600	21350	21350	21350	21350	0
83	20230719	182900	1991957600	21350	21350	21350	21350	0
84	20230719	182800	1991957600	21350	21350	21350	21350	0
85	20230719	182700	1991957600	21350	21350	21350	21350	0
86	20230719	182600	1991957600	21350	21350	21350	21350	0
87	20230719	182500	1991957600	21350	21350	21350	21350	0
88	20230719	182400	1991957600	21350	21350	21350	21350	0
89	20230719	182300	1991957600	21350	21350	21350	21350	0
90	20230719	182200	1991957600	21350	21350	21350	21350	0
91	20230719	182100	1991957600	21350	21350	21350	21350	0
92	20230719	182000	1991957600	21350	21350	21350	21350	2451
93	20230719	181900	1991957600	21350	21350	21350	21350	0
94	20230719	181800	1991957600	21350	21350	21350	21350	0
95	20230719	181700	1991957600	21350	21350	21350	21350	0
96	20230719	181600	1991957600	21350	21350	21350	21350	0
97	20230719	181500	1991957600	21350	21350	21350	21350	0
98	20230719	181400	1991957600	21350	21350	21350	21350	0
99	20230719	181300	1991957600	21350	21350	21350	21350	0
100	20230719	181200	1991957600	21350	21350	21350	21350	0
101	20230719	181100	1991957600	21350	21350	21350	21350	0
102	20230719	181000	1991957600	21350	21350	21350	21350	0
103	20230719	180900	1991957600	21350	21350	21350	21350	0
104	20230719	180800	1991957600	21350	21350	21350	21350	0
105	20230719	180700	1991957600	21350	21350	21350	21350	0
106	20230719	180600	1991957600	21350	21350	21350	21350	0
107	20230719	180500	1991957600	21350	21350	21350	21350	0
108	20230719	180400	1991957600	21350	21350	21350	21350	0
109	20230719	180300	1991957600	21350	21350	21350	21350	0
110	20230719	180200	1991957600	21350	21350	21350	21350	0
111	20230719	180100	1991957600	21350	21350	21350	21350	0
112	20230719	180000	1991957600	21350	21350	21350	21350	0
113	20230719	175900	1991957600	21350	21350	21350	21350	0
114	20230719	175800	1991957600	21350	21350	21350	21350	0
115	20230719	175700	1991957600	21350	21350	21350	21350	0
116	20230719	175600	1991957600	21350	21350	21350	21350	0
117	20230719	175500	1991957600	21350	21350	21350	21350	0
118	20230719	175400	1991957600	21350	21350	21350	21350	0
119	20230719	175300	1991957600	21350	21350	21350	21350	0
120	20230719	175200	1991957600	21350	21350	21350	21350	0
121	20230719	175100	1991957600	21350	21350	21350	21350	0
122	20230719	175000	1991957600	21350	21350	21350	21350	2451
123	20230719	174900	1991957600	21350	21350	21350	21350	0
124	20230719	174800	1991957600	21350	21350	21350	21350	0
125	20230719	174700	1991957600	21350	21350	21350	21350	0
126	20230719	174600	1991957600	21350	21350	21350	21350	0
127	20230719	174500	1991957600	21350	21350	21350	21350	0
128	20230719	174400	1991957600	21350	21350	21350	21350	0
129	20230719	174300	1991957600	21350	21350	21350	21350	0
130	20230719	174200	1991957600	21350	21350	21350	21350	0
131	20230719	174100	1991957600	21350	21350	21350	21350	0
132	20230719	174000	1991957600	21350	21350	21350	21350	0
133	20230719	173900	1991957600	21350	21350	21350	21350	0
134	20230719	173800	1991957600	21350	21350	21350	21350	0
135	20230719	173700	1991957600	21350	21350	21350	21350	0
136	20230719	173600	1991957600	21350	21350	21350	21350	0
137	20230719	173500	1991957600	21350	21350	21350	21350	0
138	20230719	173400	1991957600	21350	21350	21350	21350	0
139	20230719	173300	1991957600	21350	21350	21350	21350	0
140	20230719	173200	1991957600	21350	21350	21350	21350	0
141	20230719	173100	1991957600	21350	21350	21350	21350	0
142	20230719	173000	1991957600	21350	21350	21350	21350	0
143	20230719	172900	1991957600	21350	21350	21350	21350	0
144	20230719	172800	1991957600	21350	21350	21350	21350	0
145	20230719	172700	1991957600	21350	21350	21350	21350	0
146	20230719	172600	1991957600	21350	21350	21350	21350	0
147	20230719	172500	1991957600	21350	21350	21350	21350	0
148	20230719	172400	1991957600	21350	21350	21350	21350	0
149	20230719	172300	1991957600	21350	21350	21350	21350	0
150	20230719	172200	1991957600	21350	21350	21350	21350	0
151	20230719	172100	1991957600	21350	21350	21350	21350	0
152	20230719	172000	1991957600	21350	21350	21350	21350	2451
153	20230719	171900	1991957600	21350	21350	21350	21350	0
154	20230719	171800	1991957600	21350	21350	21350	21350	0
155	20230719	171700	1991957600	21350	21350	21350	21350	0
156	20230719	171600	1991957600	21350	21350	21350	21350	0
157	20230719	171500	1991957600	21350	21350	21350	21350	0
158	20230719	171400	1991957600	21350	21350	21350	21350	0
159	20230719	171300	1991957600	21350	21350	21350	21350	0
160	20230719	171200	1991957600	21350	21350	21350	21350	0
161	20230719	171100	1991957600	21350	21350	21350	21350	0
162	20230719	171000	1991957600	21350	21350	21350	21350	0
163	20230719	170900	1991957600	21350	21350	21350	21350	0
164	20230719	170800	1991957600	21350	21350	21350	21350	0
165	20230719	170700	1991957600	21350	21350	21350	21350	0
166	20230719	170600	1991957600	21350	21350	21350	21350	0
167	20230719	170500	1991957600	21350	21350	21350	21350	0
168	20230719	170400	1991957600	21350	21350	21350	21350	0
169	20230719	170300	1991957600	21350	21350	21350	21350	0
170	20230719	170200	1991957600	21350	21350	21350	21350	0
171	20230719	170100	1991957600	21350	21350	21350	21350	0
172	20230719	170000	1991957600	21350	21350	21350	21350	0
173	20230719	165900	1991957600	21350	21350	21350	21350	0
174	20230719	165800	1991957600	21350	21350	21350	21350	0
175	20230719	165700	1991957600	21350	21350	21350	21350	0
176	20230719	165600	1991957600	21350	21350	21350	21350	0
177	20230719	165500	1991957600	21350	21350	21350	21350	0
178	20230719	165400	1991957600	21350	21350	21350	21350	0
179	20230719	165300	1991957600	21350	21350	21350	21350	0
180	20230719	165200	1991957600	21350	21350	21350	21350	0
181	20230719	165100	1991957600	21350	21350	21350	21350	0
182	20230719	165000	1991957600	21350	21350	21350	21350	2451
183	20230719	164900	1991957600	21350	21350	21350	21350	0
184	20230719	164800	1991957600	21350	21350	21350	21350	0
185	20230719	164700	1991957600	21350	21350	21350	21350	0
186	20230719	164600	1991957600	21350	21350	21350	21350	0
187	20230719	164500	1991957600	21350	21350	21350	21350	0
188	20230719	164400	1991957600	21350	21350	21350	21350	0
189	20230719	164300	1991957600	21350	21350	21350	21350	0
190	20230719	164200	1991957600	21350	21350	21350	21350	0
191	20230719	164100	1991957600	21350	21350	21350	21350	0
192	20230719	164000	1991957600	21350	21350	21350	21350	0
193	20230719	163900	1991957600	21350	21350	21350	21350	0
194	20230719	163800	1991957600	21350	21350	21350	21350	0
195	20230719	163700	1991957600	21350	21350	21350	21350	0
196	20230719	163600	1991957600	21350	21350	21350	21350	0
197	20230719	163500	1991957600	21350	21350	21350	21350	0
198	20230719	163400	1991957600	21350	21350	21350	21350	0
199	20230719	163300	1991957600	21350	21350	21350	21350	0
200	20230719	163200	1991957600	21350	21350	21350	21350	0
201	20230719	163100	1991957600	21350	21350	21350	21350	0
202	20230719	163000	1991957600	21350	21350	21350	21350	0
203	20230719	162900	1991957600	21350	21350	21350	21350	0
204	20230719	162800	1991957600	21350	21350	21350	21350	0
205	20230719	162700	1991957600	21350	21350	21350	21350	0
206	20230719	162600	1991957600	21350	21350	21350	21350	0
207	20230719	162500	1991957600	21350	21350	21350	21350	0
208	20230719	162400	1991957600	21350	21350	21350	21350	0
209	20230719	162300	1991957600	21350	21350	21350	21350	0
210	20230719	162200	1991957600	21350	21350	21350	21350	0
211	20230719	162100	1991957600	21350	21350	21350	21350	0
212	20230719	162000	1991957600	21350	21350	21350	21350	2451
213	20230719	161900	1991957600	21350	21350	21350	21350	0
214	20230719	161800	1991957600	21350	21350	21350	21350	0
215	20230719	161700	1991957600	21350	21350	21350	21350	0
216	20230719	161600	1991957600	21350	21350	21350	21350	0
217	20230719	161500	1991957600	21350	21350	21350	21350	0
218	20230719	161400	1991957600	21350	21350	21350	21350	0
219	20230719	161300	1991957600	21350	21350	21350	21350	0
220	20230719	161200	1991957600	21350	21350	21350	21350	0
221	20230719	161100	1991957600	21350	21350	21350	21350	0
222	20230719	161000	1991957600	21350	21350	21350	21350	0
223	20230719	160900	1991957600	21350	21350	21350	21350	0
224	20230719	160800	1991957600	21350	21350	21350	21350	0
225	20230719	160700	1991957600	21350	21350	21350	21350	0
226	20230719	160600	1991957600	21350	21350	21350	21350	0
227	20230719	160500	1991957600	21350	21350	21350	21350	0
228	20230719	160400	1991957600	21350	21350	21350	21350	0
229	20230719	160300	1991957600	21350	21350	21350	21350	0
230	20230719	160200	1991957600	21350	21350	21350	21350	0
231	20230719	160100	1991957600	21350	21350	21350	21350	0
232	20230719	160000	1991957600	21350	21350	21350	21350	0
233	20230719	155900	1991957600	21350	21350	21350	21350	0
234	20230719	155800	1991957600	21350	21350	21350	21350	0
235	20230719	155700	1991957600	21350	21350	21350	21350	0
236	20230719	155600	1991957600	21350	21350	21350	21350	0
237	20230719	155500	1991957600	21350	21350	21350	21350	0
238	20230719	155400	1991957600	21350	21350	21350	21350	0
239	20230719	155300	1991957600	21350	21350	21350	21350	0
240	20230719	155200	1991957600	21350	21350	21350	21350	0
241	20230719	155100	1991957600	21350	21350	21350	21350	0
242	20230719	155000	1991957600	21350	21350	21350	21350	2451
243	20230719	154900	1991957600	21350	21350	21350	21350	0
244	20230719	154800	1991957600	21350	21350	21350	21350	0
245	20230719	154700	1991957600	21350	21350	21350	21350	0
246	20230719	154600	1991957600	21350	21350	21350	21350	0
247	20230719	154500	1991957600	21350	21350	21350	21350	0
248	20230719	154400	1991957600	21350	21350	21350	21350	0
249	20230719	154300	1991957600	21350	21350	21350	21350	0
250	20230719	154200	1991957600	21350	21350	21350	21350	0
251	20230719	154100	1991957600	21350	21350	21350	21350	0
252	20230719	154000	1991957600	21350	21350	21350	21350	0
253	20230719	153900	1991957600	21350	21350	21350	21350	0
254	20230719	153800	1991957600	21350	21350	21350	21350	0
255	20230719	153700	1991957600	21350	21350	21350	21350	0
256	20230719	153600	1991957600	21350	21350	21350	21350	0
257	20230719	153500	1991957600	21350	21350	21350	21350	0
258	20230719	153400	1991957600	21350	21350	21350	21350	0
259	20230719	153300	1991957600	21350	21350	21350	21350	0
260	20230719	153200	1991957600	21350	21350	21350	21350	0
261	20230719	153100	1991957600	21350	21350	21350	21350	0
262	20230719	153000	1991957600	21350	21350	21350	21350	2451
263	20230719	152900	1939628750	21350	21350	21350	21350	0
264	20230719	152800	1939628750	21350	21350	21350	21350	0
265	20230719	152700	1939628750	21350	21350	21350	21350	0
266	20230719	152600	1939628750	21350	21350	21350	21350	0
267	20230719	152500	1939628750	21350	21350	21350	21350	0
268	20230719	152400	1939628750	21350	21350	21350	21350	0
269	20230719	152300	1939628750	21350	21350	21350	21350	0
270	20230719	152200	1939628750	21350	21350	21350	21350	0
271	20230719	152100	1939628750	21350	21350	21350	21350	0
272	20230719	152000	1939628750	21350	21350	21350	21350	0
273	20230719	151900	1939628750	21350	21350	21350	21350	174
274	20230719	151800	1935913850	21350	21350	21350	21350	40
275	20230719	151700	1935059850	21350	21350	21350	21350	53
276	20230719	151600	1933928300	21400	21350	21400	21350	6
277	20230719	151500	1933800000	21350	21400	21400	21350	4
278	20230719	151400	1933714450	21350	21400	21400	21350	92
279	20230719	151300	1931750100	21350	21350	21350	21350	45
280	20230719	151200	1930789350	21350	21350	21400	21350	56
281	20230719	151100	1929593600	21350	21350	21400	21350	376
282	20230719	151000	1921565850	21350	21350	21400	21350	52
283	20230719	150900	1920454500	21350	21400	21400	21350	164
284	20230719	150800	1916946850	21350	21350	21400	21350	394
285	20230719	150700	1908531350	21350	21350	21400	21350	184
286	20230719	150600	1904600650	21350	21350	21400	21350	68
287	20230719	150500	1903147450	21400	21400	21400	21350	100
288	20230719	150400	1901010250	21350	21350	21400	21350	600
289	20230719	150300	1888173750	21400	21350	21400	21350	156
290	20230719	150200	1884837000	21350	21350	21400	21350	26
291	20230719	150100	1884281700	21350	21400	21400	21350	41
292	20230719	150000	1883406250	21400	21400	21400	21350	148
293	20230719	145900	1880245050	21350	21400	21400	21350	25
294	20230719	145800	1879711150	21350	21350	21350	21350	40
295	20230719	145700	1878857150	21400	21400	21400	21350	50
296	20230719	145600	1877788250	21350	21350	21400	21350	69
297	20230719	145500	1876313700	21350	21350	21350	21300	312
298	20230719	145400	1869653500	21300	21300	21350	21300	44
299	20230719	145300	1868715250	21350	21300	21350	21300	88
300	20230719	145200	1866838450	21350	21250	21350	21250	96
301	20230719	145100	1864793650	21250	21300	21300	21250	413
302	20230719	145000	1856014450	21300	21250	21300	21250	80
303	20230719	144900	1854311400	21250	21300	21300	21250	444
304	20230719	144800	1844876250	21250	21250	21300	21250	85
305	20230719	144700	1843067850	21300	21350	21350	21300	288
306	20230719	144600	1836932400	21350	21300	21350	21300	48
307	20230719	144500	1835908800	21350	21300	21350	21300	81
308	20230719	144400	1834181400	21350	21300	21350	21300	48
309	20230719	144300	1833157600	21300	21350	21350	21300	25
310	20230719	144200	1832624950	21300	21300	21300	21300	40
311	20230719	144100	1831772950	21350	21300	21350	21300	41
312	20230719	144000	1830899500	21300	21250	21300	21250	343
313	20230719	143900	1823609550	21250	21250	21250	21250	20
314	20230719	143800	1823184550	21300	21250	21300	21250	24
315	20230719	143700	1822674400	21250	21250	21300	21250	45
316	20230719	143600	1821717950	21250	21300	21300	21250	359
317	20230719	143500	1814089050	21250	21250	21250	21250	183
318	20230719	143400	1810200300	21250	21250	21300	21250	43
319	20230719	143300	1809286400	21300	21350	21350	21300	58
320	20230719	143200	1808050800	21300	21300	21300	21300	23
321	20230719	143100	1807560900	21300	21300	21350	21300	44
322	20230719	143000	1806623550	21300	21350	21350	21300	102
323	20230719	142900	1804450800	21300	21300	21350	21300	42
324	20230719	142800	1803556150	21350	21300	21350	21300	25
325	20230719	142700	1803023500	21350	21350	21350	21300	23
326	20230719	142600	1802533400	21300	21300	21350	21300	43
327	20230719	142500	1801617450	21350	21300	21350	21300	326
328	20230719	142400	1794673450	21300	21300	21350	21300	226
329	20230719	142300	1789859100	21300	21300	21300	21300	40
330	20230719	142200	1789007100	21350	21300	21350	21300	72
331	20230719	142100	1787473350	21300	21300	21350	21300	44
332	20230719	142000	1786536000	21300	21350	21350	21300	98
333	20230719	141900	1784444700	21300	21350	21350	21300	2551
334	20230719	141800	1730108200	21350	21350	21400	21350	7
335	20230719	141700	1729958550	21300	21350	21350	21300	483
336	20230719	141600	1719670500	21300	21350	21350	21300	1450
337	20230719	141500	1688728100	21350	21400	21400	21350	1505
338	20230719	141400	1656596200	21350	21400	21400	21350	580
339	20230719	141300	1644213050	21400	21350	21400	21350	75
340	20230719	141200	1642610400	21400	21350	21400	21350	108
341	20230719	141100	1640299450	21350	21350	21350	21350	37
342	20230719	141000	1639509500	21300	21350	21350	21300	1202
343	20230719	140900	1613906750	21300	21350	21350	21300	955
344	20230719	140800	1593526850	21350	21400	21400	21350	6
345	20230719	140700	1593398600	21350	21350	21350	21350	102
346	20230719	140600	1591220900	21400	21350	21400	21350	4
347	20230719	140500	1591135350	21350	21350	21400	21350	277
348	20230719	140400	1585221250	21350	21350	21350	21350	188
349	20230719	140300	1581207450	21400	21400	21400	21400	4
350	20230719	140200	1581121850	21400	21350	21400	21350	5
351	20230719	140100	1581014950	21350	21350	21400	21350	63
352	20230719	140000	1579667550	21400	21350	21400	21350	54
353	20230719	135900	1578514500	21350	21350	21400	21350	6
354	20230719	135800	1578386250	21400	21400	21400	21400	0
355	20230719	135700	1578386250	21400	21400	21400	21400	3
356	20230719	135600	1578322050	21350	21400	21400	21350	174
357	20230719	135500	1574604450	21400	21400	21400	21400	3
358	20230719	135400	1574540250	21350	21350	21350	21350	1
359	20230719	135300	1574518900	21350	21350	21400	21350	55
360	20230719	135200	1573344500	21350	21400	21400	21350	13
361	20230719	135100	1573066800	21350	21350	21350	21350	2
362	20230719	135000	1573024100	21400	21400	21400	21400	3
363	20230719	134900	1572959900	21400	21400	21400	21400	4
364	20230719	134800	1572874300	21350	21350	21350	21350	86
365	20230719	134700	1571038200	21350	21350	21350	21350	3
366	20230719	134600	1570974150	21300	21350	21350	21300	5
367	20230719	134500	1570867500	21300	21350	21350	21300	112
368	20230719	134400	1568481400	21350	21350	21400	21350	305
369	20230719	134300	1561969500	21350	21350	21350	21350	3
370	20230719	134200	1561905450	21300	21300	21300	21300	2
371	20230719	134100	1561862850	21350	21350	21350	21350	4
372	20230719	134000	1561777450	21350	21300	21350	21300	58
373	20230719	133900	1560539250	21350	21350	21350	21350	105
374	20230719	133800	1558297500	21400	21400	21400	21400	7
375	20230719	133700	1558147700	21400	21350	21400	21350	5
376	20230719	133600	1558040800	21400	21400	21400	21400	3
377	20230719	133500	1557976600	21350	21350	21350	21350	0
378	20230719	133400	1557976600	21350	21350	21400	21350	438
379	20230719	133300	1548625100	21350	21400	21400	21350	33
380	20230719	133200	1547920400	21350	21350	21350	21350	0
381	20230719	133100	1547920400	21350	21300	21350	21300	253
382	20230719	133000	1542531400	21300	21350	21350	21300	51
383	20230719	132900	1541444950	21300	21300	21300	21300	2
384	20230719	132800	1541402350	21400	21350	21400	21350	4
385	20230719	132700	1541316800	21350	21350	21350	21350	0
386	20230719	132600	1541316800	21350	21400	21400	21350	649
387	20230719	132500	1527459050	21350	21350	21350	21350	20
388	20230719	132400	1527032050	21350	21350	21350	21350	11
389	20230719	132300	1526797200	21350	21350	21350	21350	3
390	20230719	132200	1526733150	21350	21350	21350	21350	0
391	20230719	132100	1526733150	21350	21350	21350	21350	0
392	20230719	132000	1526733150	21350	21350	21350	21350	35
393	20230719	131900	1525985900	21350	21350	21350	21350	0
394	20230719	131800	1525985900	21350	21350	21350	21350	2
395	20230719	131700	1525943200	21350	21350	21350	21350	38
396	20230719	131600	1525131900	21350	21350	21350	21350	42
397	20230719	131500	1524235200	21350	21350	21350	21350	2
398	20230719	131400	1524192500	21400	21400	21400	21400	2
399	20230719	131300	1524149700	21350	21350	21350	21350	0
400	20230719	131200	1524149700	21350	21350	21350	21350	67
401	20230719	131100	1522719250	21400	21400	21400	21400	478
402	20230719	131000	1512490050	21400	21400	21400	21400	220
403	20230719	130900	1507782050	21400	21400	21400	21400	236
404	20230719	130800	1502731650	21450	21450	21450	21450	0
405	20230719	130700	1502731650	21450	21400	21450	21400	623
406	20230719	130600	1489368400	21450	21450	21450	21450	0
407	20230719	130500	1489368400	21450	21450	21450	21450	1000
408	20230719	130400	1467918400	21450	21450	21450	21450	354
409	20230719	130300	1460325100	21500	21500	21500	21500	2
410	20230719	130200	1460282100	21450	21450	21450	21450	504
411	20230719	130100	1449471300	21450	21350	21450	21350	80
412	20230719	130000	1447758600	21400	21400	21400	21400	35
413	20230719	125900	1447009600	21400	21400	21400	21400	1
414	20230719	125800	1446988200	21350	21350	21350	21350	2
415	20230719	125700	1446945500	21400	21400	21400	21400	7
416	20230719	125600	1446795700	21350	21350	21350	21350	2
417	20230719	125500	1446753000	21400	21400	21400	21400	3
418	20230719	125400	1446688800	21400	21350	21400	21350	6
419	20230719	125300	1446560450	21400	21400	21400	21400	4
420	20230719	125200	1446474850	21450	21450	21450	21450	300
421	20230719	125100	1440039850	21450	21450	21450	21450	986
422	20230719	125000	1418890150	21400	21300	21400	21300	633
423	20230719	124900	1405352300	21300	21300	21300	21300	50
424	20230719	124800	1404287300	21300	21300	21300	21300	50
425	20230719	124700	1403222300	21300	21350	21350	21300	48
426	20230719	124600	1402197600	21350	21350	21350	21350	101
427	20230719	124500	1400041250	21350	21350	21400	21350	105
428	20230719	124400	1397794400	21400	21400	21400	21400	1
429	20230719	124300	1397773000	21350	21350	21350	21350	0
430	20230719	124200	1397773000	21350	21350	21350	21350	60
431	20230719	124100	1396492000	21350	21350	21350	21350	0
432	20230719	124000	1396492000	21350	21350	21350	21350	100
433	20230719	123900	1394357000	21350	21350	21350	21350	3
434	20230719	123800	1394292950	21400	21400	21400	21400	1
435	20230719	123700	1394271550	21400	21350	21400	21350	574
436	20230719	123600	1381989650	21300	21300	21300	21300	2
437	20230719	123500	1381947050	21350	21350	21350	21350	0
438	20230719	123400	1381947050	21350	21300	21350	21300	102
439	20230719	123300	1379769400	21350	21350	21350	21350	0
440	20230719	123200	1379769400	21350	21350	21350	21350	239
441	20230719	123100	1374666750	21350	21350	21350	21350	3
442	20230719	123000	1374602700	21350	21350	21350	21350	10
443	20230719	122900	1374389200	21350	21350	21350	21350	0
444	20230719	122800	1374389200	21350	21300	21350	21300	685
445	20230719	122700	1359768200	21300	21300	21300	21300	0
446	20230719	122600	1359768200	21300	21300	21300	21300	5
447	20230719	122500	1359661700	21300	21300	21300	21300	2
448	20230719	122400	1359619100	21300	21250	21300	21250	27
449	20230719	122300	1359044150	21250	21250	21250	21250	2
450	20230719	122200	1359001650	21200	21200	21200	21200	0
451	20230719	122100	1359001650	21200	21250	21250	21200	1536
452	20230719	122000	1326383550	21250	21300	21300	21250	210
453	20230719	121900	1321920900	21350	21350	21350	21350	0
454	20230719	121800	1321920900	21350	21350	21350	21350	0
455	20230719	121700	1321920900	21350	21300	21350	21250	1707
456	20230719	121600	1285611650	21300	21300	21300	21300	1
457	20230719	121500	1285590350	21300	21300	21300	21300	1
458	20230719	121400	1285569050	21300	21300	21300	21300	2
459	20230719	121300	1285526450	21350	21350	21350	21350	1
460	20230719	121200	1285505100	21300	21300	21300	21300	3
461	20230719	121100	1285441200	21300	21300	21300	21300	0
462	20230719	121000	1285441200	21300	21300	21300	21300	80
463	20230719	120900	1283737200	21250	21250	21250	21250	2
464	20230719	120800	1283694700	21300	21250	21300	21250	103
465	20230719	120700	1281505450	21250	21250	21250	21250	0
466	20230719	120600	1281505450	21250	21300	21300	21250	1035
467	20230719	120500	1259487200	21300	21300	21300	21300	0
468	20230719	120400	1259487200	21300	21300	21300	21300	0
469	20230719	120300	1259487200	21300	21300	21300	21300	1
470	20230719	120200	1259465900	21300	21300	21300	21300	141
471	20230719	120100	1256462600	21300	21300	21300	21300	2
472	20230719	120000	1256420000	21300	21300	21300	21300	0
473	20230719	115900	1256420000	21300	21300	21300	21300	32
474	20230719	115800	1255738400	21300	21300	21300	21300	1
475	20230719	115700	1255717100	21300	21300	21300	21300	1500
476	20230719	115600	1223767100	21350	21350	21350	21350	10
477	20230719	115500	1223553600	21350	21350	21350	21300	8
478	20230719	115400	1223382850	21300	21300	21300	21300	101
479	20230719	115300	1221231550	21350	21300	21350	21300	238
480	20230719	115200	1216151300	21300	21300	21300	21300	1
481	20230719	115100	1216130000	21300	21300	21300	21300	0
482	20230719	115000	1216130000	21300	21300	21300	21300	1
483	20230719	114900	1216108700	21300	21300	21300	21300	0
484	20230719	114800	1216108700	21300	21300	21300	21300	200
485	20230719	114700	1211848700	21300	21350	21350	21300	62
486	20230719	114600	1210525050	21300	21300	21300	21300	101
487	20230719	114500	1208373750	21350	21350	21350	21350	1889
488	20230719	114400	1168043600	21350	21350	21350	21350	110
489	20230719	114300	1165695100	21400	21400	21400	21400	0
490	20230719	114200	1165695100	21400	21400	21400	21400	19
491	20230719	114100	1165288500	21350	21350	21350	21350	38
492	20230719	114000	1164477200	21350	21350	21350	21350	0
493	20230719	113900	1164477200	21350	21350	21350	21350	2
494	20230719	113800	1164434500	21450	21350	21450	21350	52
495	20230719	113700	1163322300	21350	21350	21350	21350	0
496	20230719	113600	1163322300	21350	21350	21350	21350	1
497	20230719	113500	1163300950	21350	21350	21350	21350	0
498	20230719	113400	1163300950	21350	21400	21400	21350	300
499	20230719	113300	1156895900	21350	21350	21350	21350	1
500	20230719	113200	1156874550	21350	21350	21350	21350	0
501	20230719	113100	1156874550	21350	21350	21350	21350	8
502	20230719	113000	1156703750	21400	21350	21400	21350	248
503	20230719	112900	1151403950	21450	21450	21450	21450	0
504	20230719	112800	1151403950	21450	21450	21450	21450	1
505	20230719	112700	1151382500	21350	21350	21350	21350	71
506	20230719	112600	1149866650	21400	21400	21400	21400	94
507	20230719	112500	1147855050	21450	21400	21450	21400	128
508	20230719	112400	1145115350	21400	21400	21400	21400	26
509	20230719	112300	1144558950	21450	21450	21450	21450	47
510	20230719	112200	1143550800	21400	21400	21400	21400	45
511	20230719	112100	1142587800	21400	21350	21400	21350	86
512	20230719	112000	1140747850	21400	21400	21400	21400	212
513	20230719	111900	1136211050	21400	21350	21400	21350	7
514	20230719	111800	1136061300	21400	21400	21400	21400	214
515	20230719	111700	1131481700	21350	21350	21350	21350	0
516	20230719	111600	1131481700	21350	21350	21350	21350	2
517	20230719	111500	1131439000	21400	21400	21400	21400	100
518	20230719	111400	1129299000	21350	21350	21350	21350	1
519	20230719	111300	1129277650	21400	21400	21400	21400	404
520	20230719	111200	1120632050	21350	21350	21350	21350	1026
521	20230719	111100	1098726950	21350	21350	21350	21350	22
522	20230719	111000	1098257250	21350	21350	21350	21350	0
523	20230719	110900	1098257250	21350	21350	21350	21350	1
524	20230719	110800	1098235900	21350	21350	21350	21350	13
525	20230719	110700	1097958350	21350	21350	21350	21350	39
526	20230719	110600	1097125700	21400	21400	21400	21400	53
527	20230719	110500	1095991500	21350	21350	21350	21350	1
528	20230719	110400	1095970150	21400	21400	21400	21400	0
529	20230719	110300	1095970150	21400	21350	21400	21350	27
530	20230719	110200	1095392400	21400	21400	21400	21400	201
531	20230719	110100	1091091000	21350	21400	21400	21350	1001
532	20230719	110000	1069679400	21400	21400	21400	21400	1
533	20230719	105900	1069658000	21450	21450	21450	21450	50
534	20230719	105800	1068585500	21450	21450	21450	21450	30
535	20230719	105700	1067942000	21400	21400	21450	21400	365
536	20230719	105600	1060128500	21450	21450	21450	21450	50
537	20230719	105500	1059056000	21400	21400	21400	21400	1
538	20230719	105400	1059034600	21400	21400	21450	21400	14
539	20230719	105300	1058734400	21450	21450	21450	21450	85
540	20230719	105200	1056911150	21450	21450	21450	21400	146
541	20230719	105100	1053779500	21400	21400	21400	21400	0
542	20230719	105000	1053779500	21400	21400	21400	21400	200
543	20230719	104900	1049499500	21400	21400	21400	21400	1
544	20230719	104800	1049478100	21400	21400	21400	21400	6
545	20230719	104700	1049349700	21400	21400	21400	21400	68
546	20230719	104600	1047894500	21400	21450	21450	21400	103
547	20230719	104500	1045685250	21400	21400	21400	21400	17
548	20230719	104400	1045321450	21450	21400	21450	21400	53
549	20230719	104300	1044184750	21400	21400	21400	21400	84
550	20230719	104200	1042387150	21400	21400	21400	21400	5
551	20230719	104100	1042280150	21400	21450	21450	21400	46
552	20230719	104000	1041295700	21350	21350	21350	21350	39
553	20230719	103900	1040463050	21350	21350	21350	21350	3
554	20230719	103800	1040399000	21350	21350	21350	21350	0
555	20230719	103700	1040399000	21350	21350	21350	21350	2
556	20230719	103600	1040356300	21350	21350	21350	21350	2
557	20230719	103500	1040313600	21350	21350	21350	21350	10
558	20230719	103400	1040100100	21350	21350	21350	21350	2
559	20230719	103300	1040057400	21350	21350	21350	21350	107
560	20230719	103200	1037772950	21350	21350	21350	21350	0
561	20230719	103100	1037772950	21350	21400	21400	21350	3
562	20230719	103000	1037708800	21350	21300	21400	21300	801
563	20230719	102900	1020573800	21350	21350	21350	21300	739
564	20230719	102800	1004820650	21350	21350	21350	21350	2
565	20230719	102700	1004777950	21350	21350	21400	21350	166
566	20230719	102600	1001231350	21400	21400	21400	21400	322
567	20230719	102500	994340550	21400	21450	21450	21400	868
568	20230719	102400	975722050	21450	21450	21450	21450	1
569	20230719	102300	975700600	21450	21550	21550	21450	27
570	20230719	102200	975118950	21550	21500	21550	21450	103
571	20230719	102100	972904500	21450	21450	21450	21450	0
572	20230719	102000	972904500	21450	21500	21500	21450	71
573	20230719	101900	971378100	21550	21500	21550	21500	119
574	20230719	101800	968819550	21450	21450	21450	21450	0
575	20230719	101700	968819550	21450	21500	21550	21450	346
576	20230719	101600	961364650	21450	21450	21500	21450	73
577	20230719	101500	959796450	21550	21450	21550	21450	196
578	20230719	101400	955582600	21450	21450	21500	21450	474
579	20230719	101300	945401050	21450	21450	21450	21400	85
580	20230719	101200	943578600	21450	21450	21450	21450	59
581	20230719	101100	942313050	21500	21450	21500	21400	65
582	20230719	101000	940918050	21450	21450	21450	21450	50
583	20230719	100900	939845550	21450	21400	21450	21400	732
584	20230719	100800	924160750	21400	21400	21400	21300	476
585	20230719	100700	913989350	21400	21400	21400	21350	155
586	20230719	100600	910672850	21400	21350	21400	21350	110
587	20230719	100500	908321850	21300	21350	21350	21300	51
588	20230719	100400	907235350	21350	21350	21350	21300	46
589	20230719	100300	906253750	21250	21350	21350	21250	110
590	20230719	100200	903912500	21250	21300	21300	21250	434
591	20230719	100100	894682150	21300	21300	21300	21300	3
592	20230719	100000	894618250	21300	21350	21350	21250	112
593	20230719	095900	892232650	21300	21300	21300	21300	0
594	20230719	095800	892232650	21300	21300	21300	21300	483
595	20230719	095700	881944750	21300	21300	21300	21300	231
596	20230719	095600	877024450	21250	21200	21250	21200	250
597	20230719	095500	871714450	21200	21200	21200	21200	401
598	20230719	095400	863213250	21200	21200	21200	21200	1245
599	20230719	095300	836819250	21200	21250	21250	21200	126
600	20230719	095200	834148000	21200	21200	21200	21200	490
601	20230719	095100	823760000	21200	21300	21300	21200	1160
602	20230719	095000	799142450	21300	21350	21350	21300	3339
603	20230719	094900	728021550	21350	21400	21400	21350	2267
604	20230719	094800	679573650	21400	21400	21400	21400	321
605	20230719	094700	672704250	21400	21400	21450	21400	212
606	20230719	094600	668157450	21400	21450	21450	21400	126
607	20230719	094500	665455800	21400	21400	21400	21400	0
608	20230719	094400	665455800	21400	21400	21400	21400	0
609	20230719	094300	665455800	21400	21400	21400	21400	50
610	20230719	094200	664385800	21400	21400	21400	21400	12
611	20230719	094100	664129000	21400	21400	21400	21400	248
612	20230719	094000	658821800	21350	21350	21350	21350	281
613	20230719	093900	652822450	21400	21400	21400	21400	12
614	20230719	093800	652565650	21400	21350	21400	21350	26
615	20230719	093700	652010450	21350	21350	21350	21350	231
616	20230719	093600	647078600	21350	21350	21350	21350	123
617	20230719	093500	644452550	21350	21350	21450	21350	324
618	20230719	093400	637535050	21350	21350	21350	21350	153
619	20230719	093300	634268500	21350	21350	21450	21350	30
620	20230719	093200	633626900	21300	21350	21350	21300	1131
621	20230719	093100	609520150	21350	21350	21400	21350	123
622	20230719	093000	606893400	21350	21350	21350	21350	884
623	20230719	092900	588020000	21350	21350	21350	21350	0
624	20230719	092800	588020000	21350	21350	21400	21350	865
625	20230719	092700	569549950	21350	21450	21450	21350	2594
626	20230719	092600	514112050	21400	21400	21400	21400	335
627	20230719	092500	506943050	21450	21450	21450	21450	75
628	20230719	092400	505334300	21450	21450	21450	21450	88
629	20230719	092300	503446700	21450	21450	21450	21450	1150
630	20230719	092200	478779200	21500	21500	21500	21500	5
631	20230719	092100	478671700	21500	21500	21500	21500	290
632	20230719	092000	472436700	21500	21550	21550	21500	57
633	20230719	091900	471208700	21550	21500	21550	21500	35
634	20230719	091800	470455450	21500	21500	21500	21500	346
635	20230719	091700	463016450	21400	21450	21450	21400	254
636	20230719	091600	457570850	21450	21450	21450	21450	48
637	20230719	091500	456541250	21450	21450	21450	21450	311
638	20230719	091400	449870300	21400	21400	21400	21400	259
639	20230719	091300	444327700	21400	21400	21400	21350	5846
640	20230719	091200	319465600	21400	21450	21450	21400	377
641	20230719	091100	311397700	21450	21550	21550	21450	2400
642	20230719	091000	259801950	21500	21550	21600	21500	3421
643	20230719	090900	186076750	21550	21600	21600	21550	1143
644	20230719	090800	161392650	21650	21650	21650	21650	102
645	20230719	090700	159184350	21650	21700	21700	21600	104
646	20230719	090600	156937700	21600	21700	21700	21600	513
647	20230719	090500	145855750	21650	21650	21650	21650	424
648	20230719	090400	136676150	21600	21600	21600	21600	243
649	20230719	090300	131427350	21600	21650	21700	21600	1681
650	20230719	090200	95052950	21650	21750	21750	21650	1087
651	20230719	090100	71460600	21700	21650	21750	21650	733
652	20230719	090000	55551300	21600	21650	21700	21600	2566