KissMeData/273640/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	204000	2867917100	21850	21850	21850	21850	1052
3	20230714	203900	2867917100	21850	21850	21850	21850	0
4	20230714	203800	2867917100	21850	21850	21850	21850	0
5	20230714	203700	2867917100	21850	21850	21850	21850	0
6	20230714	203600	2867917100	21850	21850	21850	21850	0
7	20230714	203500	2867917100	21850	21850	21850	21850	0
8	20230714	203400	2867917100	21850	21850	21850	21850	0
9	20230714	203300	2867917100	21850	21850	21850	21850	0
10	20230714	203200	2867917100	21850	21850	21850	21850	0
11	20230714	203100	2867917100	21850	21850	21850	21850	0
12	20230714	203000	2867917100	21850	21850	21850	21850	0
13	20230714	202900	2867917100	21850	21850	21850	21850	0
14	20230714	202800	2867917100	21850	21850	21850	21850	0
15	20230714	202700	2867917100	21850	21850	21850	21850	0
16	20230714	202600	2867917100	21850	21850	21850	21850	0
17	20230714	202500	2867917100	21850	21850	21850	21850	0
18	20230714	202400	2867917100	21850	21850	21850	21850	0
19	20230714	202300	2867917100	21850	21850	21850	21850	0
20	20230714	202200	2867917100	21850	21850	21850	21850	0
21	20230714	202100	2867917100	21850	21850	21850	21850	0
22	20230714	202000	2867917100	21850	21850	21850	21850	0
23	20230714	201900	2867917100	21850	21850	21850	21850	0
24	20230714	201800	2867917100	21850	21850	21850	21850	0
25	20230714	201700	2867917100	21850	21850	21850	21850	0
26	20230714	201600	2867917100	21850	21850	21850	21850	0
27	20230714	201500	2867917100	21850	21850	21850	21850	0
28	20230714	201400	2867917100	21850	21850	21850	21850	0
29	20230714	201300	2867917100	21850	21850	21850	21850	0
30	20230714	201200	2867917100	21850	21850	21850	21850	0
31	20230714	201100	2867917100	21850	21850	21850	21850	0
32	20230714	201000	2867917100	21850	21850	21850	21850	1052
33	20230714	200900	2867917100	21850	21850	21850	21850	0
34	20230714	200800	2867917100	21850	21850	21850	21850	0
35	20230714	200700	2867917100	21850	21850	21850	21850	0
36	20230714	200600	2867917100	21850	21850	21850	21850	0
37	20230714	200500	2867917100	21850	21850	21850	21850	0
38	20230714	200400	2867917100	21850	21850	21850	21850	0
39	20230714	200300	2867917100	21850	21850	21850	21850	0
40	20230714	200200	2867917100	21850	21850	21850	21850	0
41	20230714	200100	2867917100	21850	21850	21850	21850	0
42	20230714	200000	2867917100	21850	21850	21850	21850	0
43	20230714	195900	2867917100	21850	21850	21850	21850	0
44	20230714	195800	2867917100	21850	21850	21850	21850	0
45	20230714	195700	2867917100	21850	21850	21850	21850	0
46	20230714	195600	2867917100	21850	21850	21850	21850	0
47	20230714	195500	2867917100	21850	21850	21850	21850	0
48	20230714	195400	2867917100	21850	21850	21850	21850	0
49	20230714	195300	2867917100	21850	21850	21850	21850	0
50	20230714	195200	2867917100	21850	21850	21850	21850	0
51	20230714	195100	2867917100	21850	21850	21850	21850	0
52	20230714	195000	2867917100	21850	21850	21850	21850	0
53	20230714	194900	2867917100	21850	21850	21850	21850	0
54	20230714	194800	2867917100	21850	21850	21850	21850	0
55	20230714	194700	2867917100	21850	21850	21850	21850	0
56	20230714	194600	2867917100	21850	21850	21850	21850	0
57	20230714	194500	2867917100	21850	21850	21850	21850	0
58	20230714	194400	2867917100	21850	21850	21850	21850	0
59	20230714	194300	2867917100	21850	21850	21850	21850	0
60	20230714	194200	2867917100	21850	21850	21850	21850	0
61	20230714	194100	2867917100	21850	21850	21850	21850	0
62	20230714	194000	2867917100	21850	21850	21850	21850	1052
63	20230714	193900	2867917100	21850	21850	21850	21850	0
64	20230714	193800	2867917100	21850	21850	21850	21850	0
65	20230714	193700	2867917100	21850	21850	21850	21850	0
66	20230714	193600	2867917100	21850	21850	21850	21850	0
67	20230714	193500	2867917100	21850	21850	21850	21850	0
68	20230714	193400	2867917100	21850	21850	21850	21850	0
69	20230714	193300	2867917100	21850	21850	21850	21850	0
70	20230714	193200	2867917100	21850	21850	21850	21850	0
71	20230714	193100	2867917100	21850	21850	21850	21850	0
72	20230714	193000	2867917100	21850	21850	21850	21850	0
73	20230714	192900	2867917100	21850	21850	21850	21850	0
74	20230714	192800	2867917100	21850	21850	21850	21850	0
75	20230714	192700	2867917100	21850	21850	21850	21850	0
76	20230714	192600	2867917100	21850	21850	21850	21850	0
77	20230714	192500	2867917100	21850	21850	21850	21850	0
78	20230714	192400	2867917100	21850	21850	21850	21850	0
79	20230714	192300	2867917100	21850	21850	21850	21850	0
80	20230714	192200	2867917100	21850	21850	21850	21850	0
81	20230714	192100	2867917100	21850	21850	21850	21850	0
82	20230714	192000	2867917100	21850	21850	21850	21850	0
83	20230714	191900	2867917100	21850	21850	21850	21850	0
84	20230714	191800	2867917100	21850	21850	21850	21850	0
85	20230714	191700	2867917100	21850	21850	21850	21850	0
86	20230714	191600	2867917100	21850	21850	21850	21850	0
87	20230714	191500	2867917100	21850	21850	21850	21850	0
88	20230714	191400	2867917100	21850	21850	21850	21850	0
89	20230714	191300	2867917100	21850	21850	21850	21850	0
90	20230714	191200	2867917100	21850	21850	21850	21850	0
91	20230714	191100	2867917100	21850	21850	21850	21850	0
92	20230714	191000	2867917100	21850	21850	21850	21850	1052
93	20230714	190900	2867917100	21850	21850	21850	21850	0
94	20230714	190800	2867917100	21850	21850	21850	21850	0
95	20230714	190700	2867917100	21850	21850	21850	21850	0
96	20230714	190600	2867917100	21850	21850	21850	21850	0
97	20230714	190500	2867917100	21850	21850	21850	21850	0
98	20230714	190400	2867917100	21850	21850	21850	21850	0
99	20230714	190300	2867917100	21850	21850	21850	21850	0
100	20230714	190200	2867917100	21850	21850	21850	21850	0
101	20230714	190100	2867917100	21850	21850	21850	21850	0
102	20230714	190000	2867917100	21850	21850	21850	21850	0
103	20230714	185900	2867917100	21850	21850	21850	21850	0
104	20230714	185800	2867917100	21850	21850	21850	21850	0
105	20230714	185700	2867917100	21850	21850	21850	21850	0
106	20230714	185600	2867917100	21850	21850	21850	21850	0
107	20230714	185500	2867917100	21850	21850	21850	21850	0
108	20230714	185400	2867917100	21850	21850	21850	21850	0
109	20230714	185300	2867917100	21850	21850	21850	21850	0
110	20230714	185200	2867917100	21850	21850	21850	21850	0
111	20230714	185100	2867917100	21850	21850	21850	21850	0
112	20230714	185000	2867917100	21850	21850	21850	21850	0
113	20230714	184900	2867917100	21850	21850	21850	21850	0
114	20230714	184800	2867917100	21850	21850	21850	21850	0
115	20230714	184700	2867917100	21850	21850	21850	21850	0
116	20230714	184600	2867917100	21850	21850	21850	21850	0
117	20230714	184500	2867917100	21850	21850	21850	21850	0
118	20230714	184400	2867917100	21850	21850	21850	21850	0
119	20230714	184300	2867917100	21850	21850	21850	21850	0
120	20230714	184200	2867917100	21850	21850	21850	21850	0
121	20230714	184100	2867917100	21850	21850	21850	21850	0
122	20230714	184000	2867917100	21850	21850	21850	21850	1052
123	20230714	183900	2867917100	21850	21850	21850	21850	0
124	20230714	183800	2867917100	21850	21850	21850	21850	0
125	20230714	183700	2867917100	21850	21850	21850	21850	0
126	20230714	183600	2867917100	21850	21850	21850	21850	0
127	20230714	183500	2867917100	21850	21850	21850	21850	0
128	20230714	183400	2867917100	21850	21850	21850	21850	0
129	20230714	183300	2867917100	21850	21850	21850	21850	0
130	20230714	183200	2867917100	21850	21850	21850	21850	0
131	20230714	183100	2867917100	21850	21850	21850	21850	0
132	20230714	183000	2867917100	21850	21850	21850	21850	0
133	20230714	182900	2867917100	21850	21850	21850	21850	0
134	20230714	182800	2867917100	21850	21850	21850	21850	0
135	20230714	182700	2867917100	21850	21850	21850	21850	0
136	20230714	182600	2867917100	21850	21850	21850	21850	0
137	20230714	182500	2867917100	21850	21850	21850	21850	0
138	20230714	182400	2867917100	21850	21850	21850	21850	0
139	20230714	182300	2867917100	21850	21850	21850	21850	0
140	20230714	182200	2867917100	21850	21850	21850	21850	0
141	20230714	182100	2867917100	21850	21850	21850	21850	0
142	20230714	182000	2867917100	21850	21850	21850	21850	0
143	20230714	181900	2867917100	21850	21850	21850	21850	0
144	20230714	181800	2867917100	21850	21850	21850	21850	0
145	20230714	181700	2867917100	21850	21850	21850	21850	0
146	20230714	181600	2867917100	21850	21850	21850	21850	0
147	20230714	181500	2867917100	21850	21850	21850	21850	0
148	20230714	181400	2867917100	21850	21850	21850	21850	0
149	20230714	181300	2867917100	21850	21850	21850	21850	0
150	20230714	181200	2867917100	21850	21850	21850	21850	0
151	20230714	181100	2867917100	21850	21850	21850	21850	0
152	20230714	181000	2867917100	21850	21850	21850	21850	1052
153	20230714	180900	2867917100	21850	21850	21850	21850	0
154	20230714	180800	2867917100	21850	21850	21850	21850	0
155	20230714	180700	2867917100	21850	21850	21850	21850	0
156	20230714	180600	2867917100	21850	21850	21850	21850	0
157	20230714	180500	2867917100	21850	21850	21850	21850	0
158	20230714	180400	2867917100	21850	21850	21850	21850	0
159	20230714	180300	2867917100	21850	21850	21850	21850	0
160	20230714	180200	2867917100	21850	21850	21850	21850	0
161	20230714	180100	2867917100	21850	21850	21850	21850	0
162	20230714	180000	2867917100	21850	21850	21850	21850	0
163	20230714	175900	2867917100	21850	21850	21850	21850	0
164	20230714	175800	2867917100	21850	21850	21850	21850	0
165	20230714	175700	2867917100	21850	21850	21850	21850	0
166	20230714	175600	2867917100	21850	21850	21850	21850	0
167	20230714	175500	2867917100	21850	21850	21850	21850	0
168	20230714	175400	2867917100	21850	21850	21850	21850	0
169	20230714	175300	2867917100	21850	21850	21850	21850	0
170	20230714	175200	2867917100	21850	21850	21850	21850	0
171	20230714	175100	2867917100	21850	21850	21850	21850	0
172	20230714	175000	2867917100	21850	21850	21850	21850	0
173	20230714	174900	2867917100	21850	21850	21850	21850	0
174	20230714	174800	2867917100	21850	21850	21850	21850	0
175	20230714	174700	2867917100	21850	21850	21850	21850	0
176	20230714	174600	2867917100	21850	21850	21850	21850	0
177	20230714	174500	2867917100	21850	21850	21850	21850	0
178	20230714	174400	2867917100	21850	21850	21850	21850	0
179	20230714	174300	2867917100	21850	21850	21850	21850	0
180	20230714	174200	2867917100	21850	21850	21850	21850	0
181	20230714	174100	2867917100	21850	21850	21850	21850	0
182	20230714	174000	2867917100	21850	21850	21850	21850	1052
183	20230714	173900	2867917100	21850	21850	21850	21850	0
184	20230714	173800	2867917100	21850	21850	21850	21850	0
185	20230714	173700	2867917100	21850	21850	21850	21850	0
186	20230714	173600	2867917100	21850	21850	21850	21850	0
187	20230714	173500	2867917100	21850	21850	21850	21850	0
188	20230714	173400	2867917100	21850	21850	21850	21850	0
189	20230714	173300	2867917100	21850	21850	21850	21850	0
190	20230714	173200	2867917100	21850	21850	21850	21850	0
191	20230714	173100	2867917100	21850	21850	21850	21850	0
192	20230714	173000	2867917100	21850	21850	21850	21850	0
193	20230714	172900	2867917100	21850	21850	21850	21850	0
194	20230714	172800	2867917100	21850	21850	21850	21850	0
195	20230714	172700	2867917100	21850	21850	21850	21850	0
196	20230714	172600	2867917100	21850	21850	21850	21850	0
197	20230714	172500	2867917100	21850	21850	21850	21850	0
198	20230714	172400	2867917100	21850	21850	21850	21850	0
199	20230714	172300	2867917100	21850	21850	21850	21850	0
200	20230714	172200	2867917100	21850	21850	21850	21850	0
201	20230714	172100	2867917100	21850	21850	21850	21850	0
202	20230714	172000	2867917100	21850	21850	21850	21850	0
203	20230714	171900	2867917100	21850	21850	21850	21850	0
204	20230714	171800	2867917100	21850	21850	21850	21850	0
205	20230714	171700	2867917100	21850	21850	21850	21850	0
206	20230714	171600	2867917100	21850	21850	21850	21850	0
207	20230714	171500	2867917100	21850	21850	21850	21850	0
208	20230714	171400	2867917100	21850	21850	21850	21850	0
209	20230714	171300	2867917100	21850	21850	21850	21850	0
210	20230714	171200	2867917100	21850	21850	21850	21850	0
211	20230714	171100	2867917100	21850	21850	21850	21850	0
212	20230714	171000	2867917100	21850	21850	21850	21850	1052
213	20230714	170900	2867917100	21850	21850	21850	21850	0
214	20230714	170800	2867917100	21850	21850	21850	21850	0
215	20230714	170700	2867917100	21850	21850	21850	21850	0
216	20230714	170600	2867917100	21850	21850	21850	21850	0
217	20230714	170500	2867917100	21850	21850	21850	21850	0
218	20230714	170400	2867917100	21850	21850	21850	21850	0
219	20230714	170300	2867917100	21850	21850	21850	21850	0
220	20230714	170200	2867917100	21850	21850	21850	21850	0
221	20230714	170100	2867917100	21850	21850	21850	21850	0
222	20230714	170000	2867917100	21850	21850	21850	21850	0
223	20230714	165900	2867917100	21850	21850	21850	21850	0
224	20230714	165800	2867917100	21850	21850	21850	21850	0
225	20230714	165700	2867917100	21850	21850	21850	21850	0
226	20230714	165600	2867917100	21850	21850	21850	21850	0
227	20230714	165500	2867917100	21850	21850	21850	21850	0
228	20230714	165400	2867917100	21850	21850	21850	21850	0
229	20230714	165300	2867917100	21850	21850	21850	21850	0
230	20230714	165200	2867917100	21850	21850	21850	21850	0
231	20230714	165100	2867917100	21850	21850	21850	21850	0
232	20230714	165000	2867917100	21850	21850	21850	21850	0
233	20230714	164900	2867917100	21850	21850	21850	21850	0
234	20230714	164800	2867917100	21850	21850	21850	21850	0
235	20230714	164700	2867917100	21850	21850	21850	21850	0
236	20230714	164600	2867917100	21850	21850	21850	21850	0
237	20230714	164500	2867917100	21850	21850	21850	21850	0
238	20230714	164400	2867917100	21850	21850	21850	21850	0
239	20230714	164300	2867917100	21850	21850	21850	21850	0
240	20230714	164200	2867917100	21850	21850	21850	21850	0
241	20230714	164100	2867917100	21850	21850	21850	21850	0
242	20230714	164000	2867917100	21850	21850	21850	21850	1052
243	20230714	163900	2867917100	21850	21850	21850	21850	0
244	20230714	163800	2867917100	21850	21850	21850	21850	0
245	20230714	163700	2867917100	21850	21850	21850	21850	0
246	20230714	163600	2867917100	21850	21850	21850	21850	0
247	20230714	163500	2867917100	21850	21850	21850	21850	0
248	20230714	163400	2867917100	21850	21850	21850	21850	0
249	20230714	163300	2867917100	21850	21850	21850	21850	0
250	20230714	163200	2867917100	21850	21850	21850	21850	0
251	20230714	163100	2867917100	21850	21850	21850	21850	0
252	20230714	163000	2867917100	21850	21850	21850	21850	0
253	20230714	162900	2867917100	21850	21850	21850	21850	0
254	20230714	162800	2867917100	21850	21850	21850	21850	0
255	20230714	162700	2867917100	21850	21850	21850	21850	0
256	20230714	162600	2867917100	21850	21850	21850	21850	0
257	20230714	162500	2867917100	21850	21850	21850	21850	0
258	20230714	162400	2867917100	21850	21850	21850	21850	0
259	20230714	162300	2867917100	21850	21850	21850	21850	0
260	20230714	162200	2867917100	21850	21850	21850	21850	0
261	20230714	162100	2867917100	21850	21850	21850	21850	0
262	20230714	162000	2867917100	21850	21850	21850	21850	0
263	20230714	161900	2867917100	21850	21850	21850	21850	0
264	20230714	161800	2867917100	21850	21850	21850	21850	0
265	20230714	161700	2867917100	21850	21850	21850	21850	0
266	20230714	161600	2867917100	21850	21850	21850	21850	0
267	20230714	161500	2867917100	21850	21850	21850	21850	0
268	20230714	161400	2867917100	21850	21850	21850	21850	0
269	20230714	161300	2867917100	21850	21850	21850	21850	0
270	20230714	161200	2867917100	21850	21850	21850	21850	0
271	20230714	161100	2867917100	21850	21850	21850	21850	0
272	20230714	161000	2867917100	21850	21850	21850	21850	1052
273	20230714	160900	2867917100	21850	21850	21850	21850	0
274	20230714	160800	2867917100	21850	21850	21850	21850	0
275	20230714	160700	2867917100	21850	21850	21850	21850	0
276	20230714	160600	2867917100	21850	21850	21850	21850	0
277	20230714	160500	2867917100	21850	21850	21850	21850	0
278	20230714	160400	2867917100	21850	21850	21850	21850	0
279	20230714	160300	2867917100	21850	21850	21850	21850	0
280	20230714	160200	2867917100	21850	21850	21850	21850	0
281	20230714	160100	2867917100	21850	21850	21850	21850	0
282	20230714	160000	2867917100	21850	21850	21850	21850	0
283	20230714	155900	2867917100	21850	21850	21850	21850	0
284	20230714	155800	2867917100	21850	21850	21850	21850	0
285	20230714	155700	2867917100	21850	21850	21850	21850	0
286	20230714	155600	2867917100	21850	21850	21850	21850	0
287	20230714	155500	2867917100	21850	21850	21850	21850	0
288	20230714	155400	2867917100	21850	21850	21850	21850	0
289	20230714	155300	2867917100	21850	21850	21850	21850	0
290	20230714	155200	2867917100	21850	21850	21850	21850	0
291	20230714	155100	2867917100	21850	21850	21850	21850	0
292	20230714	155000	2867917100	21850	21850	21850	21850	0
293	20230714	154900	2867917100	21850	21850	21850	21850	0
294	20230714	154800	2867917100	21850	21850	21850	21850	0
295	20230714	154700	2867917100	21850	21850	21850	21850	0
296	20230714	154600	2867917100	21850	21850	21850	21850	0
297	20230714	154500	2867917100	21850	21850	21850	21850	0
298	20230714	154400	2867917100	21850	21850	21850	21850	0
299	20230714	154300	2867917100	21850	21850	21850	21850	0
300	20230714	154200	2867917100	21850	21850	21850	21850	0
301	20230714	154100	2867917100	21850	21850	21850	21850	0
302	20230714	154000	2867917100	21850	21850	21850	21850	1052
303	20230714	153900	2867917100	21850	21850	21850	21850	0
304	20230714	153800	2867917100	21850	21850	21850	21850	0
305	20230714	153700	2867917100	21850	21850	21850	21850	0
306	20230714	153600	2867917100	21850	21850	21850	21850	0
307	20230714	153500	2867917100	21850	21850	21850	21850	0
308	20230714	153400	2867917100	21850	21850	21850	21850	0
309	20230714	153300	2867917100	21850	21850	21850	21850	0
310	20230714	153200	2867917100	21850	21850	21850	21850	0
311	20230714	153100	2867917100	21850	21850	21850	21850	0
312	20230714	153000	2867917100	21850	21850	21850	21850	1052
313	20230714	152900	2844930900	21900	21900	21900	21900	0
314	20230714	152800	2844930900	21900	21900	21900	21900	0
315	20230714	152700	2844930900	21900	21900	21900	21900	0
316	20230714	152600	2844930900	21900	21900	21900	21900	0
317	20230714	152500	2844930900	21900	21900	21900	21900	0
318	20230714	152400	2844930900	21900	21900	21900	21900	0
319	20230714	152300	2844930900	21900	21900	21900	21900	0
320	20230714	152200	2844930900	21900	21900	21900	21900	0
321	20230714	152100	2844930900	21900	21900	21900	21900	0
322	20230714	152000	2844930900	21900	21900	21900	21900	0
323	20230714	151900	2844930900	21900	21800	21900	21800	1064
324	20230714	151800	2821731100	21850	21850	21850	21800	1496
325	20230714	151700	2789079250	21850	21900	21900	21850	476
326	20230714	151600	2778678150	21900	21900	21900	21900	169
327	20230714	151500	2774977050	21850	21900	21900	21850	297
328	20230714	151400	2768486100	21900	21850	21950	21850	878
329	20230714	151300	2749257750	21900	21900	21900	21850	191
330	20230714	151200	2745075700	21850	21900	21900	21850	35
331	20230714	151100	2744309700	21900	21900	21900	21900	119
332	20230714	151000	2741703600	21900	21900	21900	21900	67
333	20230714	150900	2740236300	21900	21900	21900	21900	127
334	20230714	150800	2737455000	21850	21850	21900	21850	329
335	20230714	150700	2730264900	21900	21850	21900	21850	84
336	20230714	150600	2728428500	21900	21900	21900	21850	35
337	20230714	150500	2727662750	21900	21900	21900	21900	40
338	20230714	150400	2726786750	21900	21900	21900	21850	205
339	20230714	150300	2722298250	21900	21900	21900	21850	1093
340	20230714	150200	2698390650	21900	21900	21900	21900	69
341	20230714	150100	2696879550	21900	21900	21900	21850	447
342	20230714	150000	2687111100	21900	21850	21900	21850	148
343	20230714	145900	2683875150	21900	21900	21900	21850	237
344	20230714	145800	2678689850	21850	21900	21900	21850	324
345	20230714	145700	2671609250	21900	21900	21900	21900	77
346	20230714	145600	2669922950	21900	21900	21900	21850	29
347	20230714	145500	2669288050	21900	21900	21900	21900	19
348	20230714	145400	2668871950	21900	21950	21950	21850	3760
349	20230714	145300	2586636600	21900	21950	21950	21900	123
350	20230714	145200	2583938200	21950	21950	21950	21950	17
351	20230714	145100	2583565050	21950	21950	21950	21950	25
352	20230714	145000	2583016300	21950	21900	21950	21900	125
353	20230714	144900	2580273050	21900	21950	21950	21900	20
354	20230714	144800	2579834250	21950	21950	21950	21900	124
355	20230714	144700	2577117450	21950	21950	21950	21950	17
356	20230714	144600	2576744300	21950	21950	21950	21900	169
357	20230714	144500	2573034950	21950	21950	21950	21900	155
358	20230714	144400	2569638700	21950	21950	21950	21900	19
359	20230714	144300	2569221700	21900	21900	21950	21900	122
360	20230714	144200	2566549000	21950	21950	21950	21900	186
361	20230714	144100	2562473800	21950	21950	21950	21900	656
362	20230714	144000	2548106400	21950	21950	21950	21900	285
363	20230714	143900	2541863450	21900	21950	21950	21900	16
364	20230714	143800	2541512750	21950	21950	21950	21950	14
365	20230714	143700	2541205450	21950	21850	21950	21850	24
366	20230714	143600	2540679450	21950	21900	21950	21850	9
367	20230714	143500	2540482250	21950	21900	21950	21900	312
368	20230714	143400	2533639150	21900	21900	21900	21900	6
369	20230714	143300	2533507750	21850	21950	21950	21850	109
370	20230714	143200	2531125700	21950	21900	21950	21850	709
371	20230714	143100	2515619950	21900	21900	21900	21900	6
372	20230714	143000	2515488550	21850	21900	21900	21850	19
373	20230714	142900	2515072950	21850	21950	21950	21850	25
374	20230714	142800	2514525100	21950	21950	21950	21950	3
375	20230714	142700	2514459250	21950	21900	21950	21900	15
376	20230714	142600	2514130300	21900	21850	21900	21850	9
377	20230714	142500	2513933400	21900	21900	21900	21900	79
378	20230714	142400	2512203300	21900	21900	21900	21900	22
379	20230714	142300	2511721500	21900	21850	21900	21850	79
380	20230714	142200	2509991600	21900	21900	21900	21850	11
381	20230714	142100	2509750750	21900	21900	21900	21900	107
382	20230714	142000	2507407450	21900	21900	21900	21900	9
383	20230714	141900	2507210350	21850	21900	21900	21850	34
384	20230714	141800	2506467150	21900	21900	21900	21900	1
385	20230714	141700	2506445250	21900	21950	21950	21900	33
386	20230714	141600	2505722250	21950	21950	21950	21850	167
387	20230714	141500	2502062150	21850	21950	21950	21850	35
388	20230714	141400	2501294000	21900	21900	21900	21900	103
389	20230714	141300	2499038300	21900	21850	21900	21850	9
390	20230714	141200	2498841400	21850	21900	21900	21850	12
391	20230714	141100	2498578800	21900	21900	21900	21900	1
392	20230714	141000	2498556900	21850	21900	21900	21850	39
393	20230714	140900	2497704300	21850	21900	21900	21850	242
394	20230714	140800	2492405150	21950	21950	21950	21950	101
395	20230714	140700	2490188200	21950	21950	21950	21950	6
396	20230714	140600	2490056500	21850	21950	21950	21850	4
397	20230714	140500	2489969000	21950	21900	21950	21850	705
398	20230714	140400	2474529050	21950	21900	21950	21900	160
399	20230714	140300	2471024000	21950	21950	21950	21950	5
400	20230714	140200	2470914250	21950	21900	21950	21900	187
401	20230714	140100	2466815500	21950	21950	21950	21900	113
402	20230714	140000	2464340400	21950	21950	21950	21950	9
403	20230714	135900	2464142850	21900	21950	21950	21900	29
404	20230714	135800	2463506450	21950	21950	21950	21900	157
405	20230714	135700	2460067400	21950	21950	21950	21950	9
406	20230714	135600	2459869850	21950	21900	21950	21900	237
407	20230714	135500	2454667850	21950	21950	21950	21900	11
408	20230714	135400	2454426450	21950	21950	21950	21950	3
409	20230714	135300	2454360600	21950	21950	21950	21950	9
410	20230714	135200	2454163050	21900	21900	21950	21900	13
411	20230714	135100	2453877900	21950	21950	21950	21950	4
412	20230714	135000	2453790100	21950	21950	21950	21950	28
413	20230714	134900	2453175500	21950	21900	21950	21900	8
414	20230714	134800	2453000050	21950	21900	21950	21900	6
415	20230714	134700	2452868400	21950	21900	21950	21900	43
416	20230714	134600	2451926500	21900	21850	21900	21850	204
417	20230714	134500	2447466550	21850	21900	21900	21850	5
418	20230714	134400	2447357100	21900	21900	21950	21900	682
419	20230714	134300	2432421250	21950	21950	21950	21950	10
420	20230714	134200	2432201750	21950	21950	21950	21900	13
421	20230714	134100	2431916550	21900	21950	21950	21900	94
422	20230714	134000	2429856350	21950	21950	21950	21950	4
423	20230714	133900	2429768550	21950	21900	21950	21900	13
424	20230714	133800	2429483350	21950	21900	21950	21900	136
425	20230714	133700	2426499700	21950	21950	21950	21900	1510
426	20230714	133600	2393430200	21950	21950	21950	21950	28
427	20230714	133500	2392815600	21900	21900	21900	21900	4
428	20230714	133400	2392728000	21950	21950	21950	21950	7
429	20230714	133300	2392574350	21950	21950	21950	21950	10
430	20230714	133200	2392354850	21950	21900	21950	21900	197
431	20230714	133100	2388037850	21950	22000	22000	21900	233
432	20230714	133000	2382923400	22000	22000	22000	22000	0
433	20230714	132900	2382923400	22000	21950	22000	21950	13
434	20230714	132800	2382637550	22000	22000	22000	21950	228
435	20230714	132700	2377621600	22000	21950	22000	21950	17
436	20230714	132600	2377247700	21950	21950	21950	21950	48
437	20230714	132500	2376194100	21900	21900	21900	21900	3
438	20230714	132400	2376128400	21900	21950	21950	21900	356
439	20230714	132300	2368326450	21950	21950	21950	21950	62
440	20230714	132200	2366965550	21900	21950	21950	21900	512
441	20230714	132100	2355752300	21950	21950	21950	21900	7
442	20230714	132000	2355598700	21950	21950	21950	21950	25
443	20230714	131900	2355049950	21950	21950	21950	21900	33
444	20230714	131800	2354325750	21950	21900	21950	21900	8
445	20230714	131700	2354150200	21950	21950	21950	21950	4
446	20230714	131600	2354062400	21950	21950	21950	21950	61
447	20230714	131500	2352723450	21900	21950	21950	21900	840
448	20230714	131400	2334285600	22000	22050	22050	21950	56
449	20230714	131300	2333053600	22050	22050	22050	22050	5
450	20230714	131200	2332943350	21950	22050	22050	21950	12
451	20230714	131100	2332679050	22050	21950	22050	21950	2
452	20230714	131000	2332635050	22050	22000	22050	22000	75
453	20230714	130900	2330984800	22000	21950	22000	21950	21
454	20230714	130800	2330523350	22000	22000	22000	22000	5
455	20230714	130700	2330413350	21950	22000	22000	21950	210
456	20230714	130600	2325793400	22000	22000	22000	22000	1
457	20230714	130500	2325771400	22000	22000	22000	21950	58
458	20230714	130400	2324495550	22000	22000	22000	21950	552
459	20230714	130300	2312351650	22000	21950	22000	21950	180
460	20230714	130200	2308391750	22000	22000	22000	21950	33
461	20230714	130100	2307665900	22000	21950	22000	21950	2
462	20230714	130000	2307621950	22000	22000	22000	22000	51
463	20230714	125900	2306499950	22000	22000	22000	22000	10
464	20230714	125800	2306279950	21950	22000	22000	21950	9
465	20230714	125700	2306082100	21950	22000	22000	21950	10
466	20230714	125600	2305862150	22000	22000	22000	22000	1
467	20230714	125500	2305840150	22000	21950	22000	21950	8
468	20230714	125400	2305664300	22000	22000	22000	21950	61
469	20230714	125300	2304322350	21950	22000	22000	21950	11
470	20230714	125200	2304080650	21950	22000	22000	21950	8
471	20230714	125100	2303904800	22000	22000	22000	22000	5
472	20230714	125000	2303794800	21950	22000	22000	21950	26
473	20230714	124900	2303222850	22000	22000	22000	22000	4
474	20230714	124800	2303134850	22000	21950	22000	21950	4
475	20230714	124700	2303047000	21950	22000	22000	21950	30
476	20230714	124600	2302388250	22000	22000	22000	22000	5
477	20230714	124500	2302278250	21950	21950	21950	21950	1003
478	20230714	124400	2280262400	22000	21950	22000	21950	1010
479	20230714	124300	2258042450	21950	21950	21950	21950	120
480	20230714	124200	2255408450	21950	22000	22000	21950	54
481	20230714	124100	2254220600	22000	22000	22000	21950	30
482	20230714	124000	2253561850	21950	22000	22000	21950	13
483	20230714	123900	2253275900	22000	22000	22000	22000	5
484	20230714	123800	2253165900	22000	22000	22000	21950	5
485	20230714	123700	2253056050	21950	21950	21950	21950	11
486	20230714	123600	2252814600	22000	22000	22000	22000	10
487	20230714	123500	2252594600	21950	21950	22000	21950	78
488	20230714	123400	2250881750	21950	22000	22000	21950	38
489	20230714	123300	2250046050	22000	22000	22000	21950	412
490	20230714	123200	2240982100	22000	21950	22000	21950	116
491	20230714	123100	2238435250	22000	22000	22000	22000	11
492	20230714	123000	2238193250	22000	21950	22000	21900	28
493	20230714	122900	2237578550	21950	21950	21950	21950	89
494	20230714	122800	2235625000	21950	21950	21950	21900	162
495	20230714	122700	2232076900	21900	21900	21900	21900	2
496	20230714	122600	2232033100	21950	21950	21950	21900	100
497	20230714	122500	2229841100	21950	21950	21950	21900	112
498	20230714	122400	2227382850	21950	21950	21950	21950	9
499	20230714	122300	2227185300	21950	21900	21950	21900	2
500	20230714	122200	2227141450	21950	21950	21950	21950	51
501	20230714	122100	2226022000	21900	21950	21950	21900	9
502	20230714	122000	2225824600	21900	21900	21900	21900	237
503	20230714	121900	2220634300	21900	21950	21950	21900	601
504	20230714	121800	2207471850	21950	22000	22000	21950	456
505	20230714	121700	2197462400	21950	21950	21950	21950	91
506	20230714	121600	2195464950	21950	21950	22000	21900	299
507	20230714	121500	2188901700	21950	21900	21950	21900	70
508	20230714	121400	2187368350	21900	21950	21950	21900	10
509	20230714	121300	2187148900	21950	21900	21950	21900	8
510	20230714	121200	2186973600	21900	21900	21900	21900	546
511	20230714	121100	2175016200	21900	21950	21950	21900	34
512	20230714	121000	2174271050	21950	21900	21950	21900	7
513	20230714	120900	2174117500	21950	21950	21950	21950	61
514	20230714	120800	2172778550	21950	21950	21950	21900	55
515	20230714	120700	2171571450	21950	21950	21950	21950	105
516	20230714	120600	2169266700	21900	21950	21950	21900	11
517	20230714	120500	2169025300	21950	21950	21950	21900	140
518	20230714	120400	2165952450	21950	21950	21950	21950	0
519	20230714	120300	2165952450	21950	21900	21950	21850	506
520	20230714	120200	2154870850	21850	21850	21850	21850	0
521	20230714	120100	2154870850	21850	21900	21900	21850	219
522	20230714	120000	2150074900	21900	21900	21900	21900	0
523	20230714	115900	2150074900	21900	21950	21950	21900	6
524	20230714	115800	2149943250	21950	21900	21950	21850	147
525	20230714	115700	2146730100	21950	21950	21950	21950	15
526	20230714	115600	2146400850	21950	21950	21950	21900	11
527	20230714	115500	2146159450	21950	21900	21950	21900	207
528	20230714	115400	2141625900	21900	21900	21900	21900	899
529	20230714	115300	2121937800	21900	21850	21900	21850	218
530	20230714	115200	2117163700	21850	21850	21850	21850	524
531	20230714	115100	2105714300	21850	21900	21900	21850	13
532	20230714	115000	2105429750	21850	21850	21900	21850	106
533	20230714	114900	2103113400	21850	21900	21900	21850	11
534	20230714	114800	2102872550	21900	21900	21900	21850	18
535	20230714	114700	2102478500	21900	21900	21900	21900	9
536	20230714	114600	2102281400	21900	21900	21900	21850	577
537	20230714	114500	2089645150	21900	21900	21900	21900	140
538	20230714	114400	2086579150	21850	21900	21900	21850	25
539	20230714	114300	2086031800	21900	21900	21900	21900	10
540	20230714	114200	2085812800	21850	21850	21850	21850	1
541	20230714	114100	2085790950	21850	21900	21900	21850	9
542	20230714	114000	2085594000	21900	21900	21900	21900	6
543	20230714	113900	2085462600	21800	21800	21800	21800	1
544	20230714	113800	2085440800	21800	21850	21900	21800	227
545	20230714	113700	2080481600	21900	21900	21900	21900	5
546	20230714	113600	2080372100	21900	21800	21900	21800	321
547	20230714	113500	2073358250	21850	21850	21850	21850	17
548	20230714	113400	2072986800	21800	21850	21850	21800	14
549	20230714	113300	2072681050	21850	21850	21850	21850	15
550	20230714	113200	2072353300	21800	21800	21800	21800	52
551	20230714	113100	2071219700	21800	21850	21850	21800	17
552	20230714	113000	2070848400	21850	21850	21850	21850	12
553	20230714	112900	2070586200	21800	21850	21850	21800	116
554	20230714	112800	2068051700	21900	21850	21900	21850	18
555	20230714	112700	2067657650	21850	21900	21900	21850	122
556	20230714	112600	2064991600	21900	21900	21900	21900	106
557	20230714	112500	2062670200	21900	21900	21900	21850	40
558	20230714	112400	2061795750	21850	21900	21900	21850	4
559	20230714	112300	2061708300	21900	21900	21900	21900	10
560	20230714	112200	2061489300	21800	21850	21850	21800	1180
561	20230714	112100	2035706350	21800	21800	21800	21800	23
562	20230714	112000	2035204950	21850	21850	21850	21850	133
563	20230714	111900	2032298900	21850	21850	21850	21850	1616
564	20230714	111800	1996989300	21900	21850	21900	21850	263
565	20230714	111700	1991239750	21900	21900	21900	21900	5
566	20230714	111600	1991130250	21900	21850	21900	21850	289
567	20230714	111500	1984802600	21900	21900	21900	21850	13
568	20230714	111400	1984518000	21900	21900	21900	21850	8
569	20230714	111300	1984342950	21900	21900	21900	21850	22
570	20230714	111200	1983861250	21900	21850	21900	21850	16
571	20230714	111100	1983511400	21850	21900	21900	21850	8
572	20230714	111000	1983336350	21900	21850	21900	21850	5205
573	20230714	110900	1869606850	21900	21850	21900	21850	310
574	20230714	110800	1862832850	21850	21850	21900	21850	329
575	20230714	110700	1855643900	21850	21900	21900	21850	1260
576	20230714	110600	1828050050	21950	21950	21950	21950	16
577	20230714	110500	1827698850	21950	21900	21950	21900	6
578	20230714	110400	1827567200	21900	21950	21950	21900	4
579	20230714	110300	1827479550	21950	21950	21950	21950	0
580	20230714	110200	1827479550	21950	21950	21950	21950	276
581	20230714	110100	1821421350	21950	21950	21950	21950	3
582	20230714	110000	1821355500	21950	22050	22050	21950	10
583	20230714	105900	1821135800	22050	22050	22050	22050	10
584	20230714	105800	1820915300	21950	21950	22000	21950	619
585	20230714	105700	1807298800	21950	21950	21950	21950	12
586	20230714	105600	1807035400	22000	22000	22000	22000	12
587	20230714	105500	1806771400	22000	21950	22000	21900	611
588	20230714	105400	1793357550	21950	21950	21950	21900	34
589	20230714	105300	1792611400	21950	21950	21950	21950	22
590	20230714	105200	1792128500	21950	21900	21950	21900	37
591	20230714	105100	1791317850	21900	21850	21950	21850	8455
592	20230714	105000	1606152300	21850	21900	21900	21850	1109
593	20230714	104900	1581883050	21900	21900	21900	21900	114
594	20230714	104800	1579386450	21850	21850	21850	21850	1
595	20230714	104700	1579364600	21850	21850	21900	21850	5
596	20230714	104600	1579255300	21900	21900	21900	21900	1
597	20230714	104500	1579233400	21900	21900	21900	21850	220
598	20230714	104400	1574415450	21850	21900	21900	21850	5
599	20230714	104300	1574306100	21900	21850	21900	21850	583
600	20230714	104200	1561563400	21850	21900	21900	21850	1739
601	20230714	104100	1523564900	21850	21850	21900	21850	1052
602	20230714	104000	1500578200	21850	21800	21850	21800	1390
603	20230714	103900	1470240900	21850	21800	21850	21800	360
604	20230714	103800	1462392800	21800	21850	21850	21800	42
605	20230714	103700	1461475200	21800	21800	21850	21800	718
606	20230714	103600	1445822300	21850	21850	21850	21850	180
607	20230714	103500	1441889300	21850	21850	21850	21850	33
608	20230714	103400	1441168250	21800	21800	21800	21800	489
609	20230714	103300	1430508050	21800	21850	21850	21800	46
610	20230714	103200	1429504000	21800	21800	21800	21800	1
611	20230714	103100	1429482200	21800	21800	21800	21800	1
612	20230714	103000	1429460400	21800	21850	21850	21800	705
613	20230714	102900	1414056300	21850	21850	21850	21850	342
614	20230714	102800	1406583600	21850	21800	21850	21800	2312
615	20230714	102700	1356156950	21800	21800	21850	21800	729
616	20230714	102600	1340262500	21800	21800	21800	21800	120
617	20230714	102500	1337646500	21850	21850	21850	21850	1317
618	20230714	102400	1308870050	21850	21850	21900	21850	29
619	20230714	102300	1308236300	21850	21850	21850	21850	50
620	20230714	102200	1307143800	21850	21850	21850	21850	5
621	20230714	102100	1307034550	21850	21850	21850	21850	1
622	20230714	102000	1307012700	21850	21850	21900	21850	1186
623	20230714	101900	1281098450	21850	21900	21900	21850	61
624	20230714	101800	1279765050	21850	21850	21850	21850	91
625	20230714	101700	1277776700	21850	21950	21950	21850	39
626	20230714	101600	1276921150	21900	21900	21900	21900	509
627	20230714	101500	1265774050	21900	21900	21900	21900	1
628	20230714	101400	1265752150	21850	21850	21850	21850	4
629	20230714	101300	1265664750	21800	21900	21900	21800	257
630	20230714	101200	1260053450	21900	21850	21900	21850	280
631	20230714	101100	1253929300	21850	21850	21850	21850	1
632	20230714	101000	1253907450	21850	21850	21850	21850	3
633	20230714	100900	1253841900	21850	21850	21850	21850	50
634	20230714	100800	1252749400	21800	21800	21800	21800	955
635	20230714	100700	1231930400	21800	21800	21800	21800	4
636	20230714	100600	1231843200	21850	21850	21850	21800	3994
637	20230714	100500	1144739300	21850	21850	21850	21850	143
638	20230714	100400	1141614750	21900	21850	21900	21850	34
639	20230714	100300	1140870350	21850	21850	21850	21850	0
640	20230714	100200	1140870350	21850	21900	21900	21850	285
641	20230714	100100	1134640900	21900	21900	21900	21900	52
642	20230714	100000	1133502100	21900	21900	21900	21900	54
643	20230714	095900	1132319500	21900	21850	21900	21850	936
644	20230714	095800	1111867100	21800	21800	21800	21800	220
645	20230714	095700	1107071100	21800	21850	21850	21800	20
646	20230714	095600	1106634300	21800	21850	21850	21800	67
647	20230714	095500	1105170650	21800	21850	21850	21800	2021
648	20230714	095400	1061012300	21900	21850	21900	21850	194
649	20230714	095300	1056769250	21850	21900	21900	21850	212
650	20230714	095200	1052126600	21900	21850	21900	21850	254
651	20230714	095100	1046575050	21850	21900	21900	21850	50
652	20230714	095000	1045480100	21900	21900	21950	21900	1099
653	20230714	094900	1021408400	21900	21850	21900	21850	147
654	20230714	094800	1018196350	21850	21850	21850	21850	365
655	20230714	094700	1010221100	21900	21850	21900	21850	6
656	20230714	094600	1010089900	21850	21850	21850	21850	545
657	20230714	094500	998181650	21800	21750	21850	21750	701
658	20230714	094400	982901750	21800	21750	21800	21750	188
659	20230714	094300	978812550	21750	21750	21800	21750	599
660	20230714	094200	965784050	21800	21800	21800	21800	108
661	20230714	094100	963429650	21750	21800	21800	21750	331
662	20230714	094000	956218700	21800	21800	21800	21800	52
663	20230714	093900	955085100	21800	21800	21800	21750	652
664	20230714	093800	940871600	21800	21850	21850	21800	163
665	20230714	093700	937317450	21850	21850	21850	21850	351
666	20230714	093600	929648100	21850	21800	21850	21800	106
667	20230714	093500	927334200	21850	21850	21850	21850	11
668	20230714	093400	927093850	21850	21850	21850	21750	5595
669	20230714	093300	805237950	21850	21850	21850	21850	275
670	20230714	093200	799229200	21800	21900	21950	21800	2072
671	20230714	093100	754023850	21900	21850	21900	21850	276
672	20230714	093000	747992450	21850	21850	21850	21850	49
673	20230714	092900	746921800	21850	21900	21900	21800	3376
674	20230714	092800	673172400	21900	21900	21950	21900	706
675	20230714	092700	657710450	21900	21900	21900	21900	4
676	20230714	092600	657622850	21900	21900	22000	21850	1673
677	20230714	092500	620981700	21900	21900	21900	21900	435
678	20230714	092400	611455200	21950	21900	21950	21900	510
679	20230714	092300	600266000	21900	21950	21950	21900	2403
680	20230714	092200	547626800	21950	21900	22000	21900	1354
681	20230714	092100	517915100	21950	21950	21950	21950	98
682	20230714	092000	515764000	21950	22000	22000	21950	372
683	20230714	091900	507597350	22000	22000	22000	21950	729
684	20230714	091800	491561350	22000	22000	22000	21950	480
685	20230714	091700	481014400	22000	22000	22000	21950	235
686	20230714	091600	475844450	22000	21900	22000	21900	1019
687	20230714	091500	453526450	21950	21950	22000	21900	852
688	20230714	091400	434835000	21950	21950	21950	21900	644
689	20230714	091300	420704950	21950	21950	22000	21850	4623
690	20230714	091200	319423050	21850	21900	21900	21850	2292
691	20230714	091100	269269900	21900	22050	22050	21850	4228
692	20230714	091000	176453900	22050	22100	22100	22050	301
693	20230714	090900	169816650	22100	22100	22100	22100	136
694	20230714	090800	166811050	22050	22050	22050	22000	577
695	20230714	090700	154102750	22050	22050	22050	22000	890
696	20230714	090600	134521450	22050	22050	22050	22000	1482
697	20230714	090500	101847800	22050	22100	22100	22050	428
698	20230714	090400	92407150	22050	22150	22150	22050	334
699	20230714	090300	85014850	22150	22250	22250	22150	180
700	20230714	090200	81022350	22250	22250	22250	22250	4
701	20230714	090100	80933350	22250	22300	22450	22100	2806
702	20230714	090000	18761800	22350	22300	22350	22300	841