KissMeData/065510/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	192700	4401212350	21800	21800	21800	21800	1257
3	20230721	192600	4401212350	21800	21800	21800	21800	0
4	20230721	192500	4401212350	21800	21800	21800	21800	0
5	20230721	192400	4401212350	21800	21800	21800	21800	0
6	20230721	192300	4401212350	21800	21800	21800	21800	0
7	20230721	192200	4401212350	21800	21800	21800	21800	0
8	20230721	192100	4401212350	21800	21800	21800	21800	0
9	20230721	192000	4401212350	21800	21800	21800	21800	0
10	20230721	191900	4401212350	21800	21800	21800	21800	0
11	20230721	191800	4401212350	21800	21800	21800	21800	0
12	20230721	191700	4401212350	21800	21800	21800	21800	0
13	20230721	191600	4401212350	21800	21800	21800	21800	0
14	20230721	191500	4401212350	21800	21800	21800	21800	0
15	20230721	191400	4401212350	21800	21800	21800	21800	0
16	20230721	191300	4401212350	21800	21800	21800	21800	0
17	20230721	191200	4401212350	21800	21800	21800	21800	0
18	20230721	191100	4401212350	21800	21800	21800	21800	0
19	20230721	191000	4401212350	21800	21800	21800	21800	0
20	20230721	190900	4401212350	21800	21800	21800	21800	0
21	20230721	190800	4401212350	21800	21800	21800	21800	0
22	20230721	190700	4401212350	21800	21800	21800	21800	0
23	20230721	190600	4401212350	21800	21800	21800	21800	0
24	20230721	190500	4401212350	21800	21800	21800	21800	0
25	20230721	190400	4401212350	21800	21800	21800	21800	0
26	20230721	190300	4401212350	21800	21800	21800	21800	0
27	20230721	190200	4401212350	21800	21800	21800	21800	0
28	20230721	190100	4401212350	21800	21800	21800	21800	0
29	20230721	190000	4401212350	21800	21800	21800	21800	0
30	20230721	185900	4401212350	21800	21800	21800	21800	0
31	20230721	185800	4401212350	21800	21800	21800	21800	0
32	20230721	185700	4401212350	21800	21800	21800	21800	1257
33	20230721	185600	4401212350	21800	21800	21800	21800	0
34	20230721	185500	4401212350	21800	21800	21800	21800	0
35	20230721	185400	4401212350	21800	21800	21800	21800	0
36	20230721	185300	4401212350	21800	21800	21800	21800	0
37	20230721	185200	4401212350	21800	21800	21800	21800	0
38	20230721	185100	4401212350	21800	21800	21800	21800	0
39	20230721	185000	4401212350	21800	21800	21800	21800	0
40	20230721	184900	4401212350	21800	21800	21800	21800	0
41	20230721	184800	4401212350	21800	21800	21800	21800	0
42	20230721	184700	4401212350	21800	21800	21800	21800	0
43	20230721	184600	4401212350	21800	21800	21800	21800	0
44	20230721	184500	4401212350	21800	21800	21800	21800	0
45	20230721	184400	4401212350	21800	21800	21800	21800	0
46	20230721	184300	4401212350	21800	21800	21800	21800	0
47	20230721	184200	4401212350	21800	21800	21800	21800	0
48	20230721	184100	4401212350	21800	21800	21800	21800	0
49	20230721	184000	4401212350	21800	21800	21800	21800	0
50	20230721	183900	4401212350	21800	21800	21800	21800	0
51	20230721	183800	4401212350	21800	21800	21800	21800	0
52	20230721	183700	4401212350	21800	21800	21800	21800	0
53	20230721	183600	4401212350	21800	21800	21800	21800	0
54	20230721	183500	4401212350	21800	21800	21800	21800	0
55	20230721	183400	4401212350	21800	21800	21800	21800	0
56	20230721	183300	4401212350	21800	21800	21800	21800	0
57	20230721	183200	4401212350	21800	21800	21800	21800	0
58	20230721	183100	4401212350	21800	21800	21800	21800	0
59	20230721	183000	4401212350	21800	21800	21800	21800	0
60	20230721	182900	4401212350	21800	21800	21800	21800	0
61	20230721	182800	4401212350	21800	21800	21800	21800	0
62	20230721	182700	4401212350	21800	21800	21800	21800	1257
63	20230721	182600	4401212350	21800	21800	21800	21800	0
64	20230721	182500	4401212350	21800	21800	21800	21800	0
65	20230721	182400	4401212350	21800	21800	21800	21800	0
66	20230721	182300	4401212350	21800	21800	21800	21800	0
67	20230721	182200	4401212350	21800	21800	21800	21800	0
68	20230721	182100	4401212350	21800	21800	21800	21800	0
69	20230721	182000	4401212350	21800	21800	21800	21800	0
70	20230721	181900	4401212350	21800	21800	21800	21800	0
71	20230721	181800	4401212350	21800	21800	21800	21800	0
72	20230721	181700	4401212350	21800	21800	21800	21800	0
73	20230721	181600	4401212350	21800	21800	21800	21800	0
74	20230721	181500	4401212350	21800	21800	21800	21800	0
75	20230721	181400	4401212350	21800	21800	21800	21800	0
76	20230721	181300	4401212350	21800	21800	21800	21800	0
77	20230721	181200	4401212350	21800	21800	21800	21800	0
78	20230721	181100	4401212350	21800	21800	21800	21800	0
79	20230721	181000	4401212350	21800	21800	21800	21800	0
80	20230721	180900	4401212350	21800	21800	21800	21800	0
81	20230721	180800	4401212350	21800	21800	21800	21800	0
82	20230721	180700	4401212350	21800	21800	21800	21800	0
83	20230721	180600	4401212350	21800	21800	21800	21800	0
84	20230721	180500	4401212350	21800	21800	21800	21800	0
85	20230721	180400	4401212350	21800	21800	21800	21800	0
86	20230721	180300	4401212350	21800	21800	21800	21800	0
87	20230721	180200	4401212350	21800	21800	21800	21800	0
88	20230721	180100	4401212350	21800	21800	21800	21800	0
89	20230721	180000	4401212350	21800	21800	21800	21800	0
90	20230721	175900	4401212350	21800	21800	21800	21800	0
91	20230721	175800	4401212350	21800	21800	21800	21800	0
92	20230721	175700	4401212350	21800	21800	21800	21800	1257
93	20230721	175600	4401212350	21800	21800	21800	21800	0
94	20230721	175500	4401212350	21800	21800	21800	21800	0
95	20230721	175400	4401212350	21800	21800	21800	21800	0
96	20230721	175300	4401212350	21800	21800	21800	21800	0
97	20230721	175200	4401212350	21800	21800	21800	21800	0
98	20230721	175100	4401212350	21800	21800	21800	21800	0
99	20230721	175000	4401212350	21800	21800	21800	21800	0
100	20230721	174900	4401212350	21800	21800	21800	21800	0
101	20230721	174800	4401212350	21800	21800	21800	21800	0
102	20230721	174700	4401212350	21800	21800	21800	21800	0
103	20230721	174600	4401212350	21800	21800	21800	21800	0
104	20230721	174500	4401212350	21800	21800	21800	21800	0
105	20230721	174400	4401212350	21800	21800	21800	21800	0
106	20230721	174300	4401212350	21800	21800	21800	21800	0
107	20230721	174200	4401212350	21800	21800	21800	21800	0
108	20230721	174100	4401212350	21800	21800	21800	21800	0
109	20230721	174000	4401212350	21800	21800	21800	21800	0
110	20230721	173900	4401212350	21800	21800	21800	21800	0
111	20230721	173800	4401212350	21800	21800	21800	21800	0
112	20230721	173700	4401212350	21800	21800	21800	21800	0
113	20230721	173600	4401212350	21800	21800	21800	21800	0
114	20230721	173500	4401212350	21800	21800	21800	21800	0
115	20230721	173400	4401212350	21800	21800	21800	21800	0
116	20230721	173300	4401212350	21800	21800	21800	21800	0
117	20230721	173200	4401212350	21800	21800	21800	21800	0
118	20230721	173100	4401212350	21800	21800	21800	21800	0
119	20230721	173000	4401212350	21800	21800	21800	21800	0
120	20230721	172900	4401212350	21800	21800	21800	21800	0
121	20230721	172800	4401212350	21800	21800	21800	21800	0
122	20230721	172700	4401212350	21800	21800	21800	21800	1257
123	20230721	172600	4401212350	21800	21800	21800	21800	0
124	20230721	172500	4401212350	21800	21800	21800	21800	0
125	20230721	172400	4401212350	21800	21800	21800	21800	0
126	20230721	172300	4401212350	21800	21800	21800	21800	0
127	20230721	172200	4401212350	21800	21800	21800	21800	0
128	20230721	172100	4401212350	21800	21800	21800	21800	0
129	20230721	172000	4401212350	21800	21800	21800	21800	0
130	20230721	171900	4401212350	21800	21800	21800	21800	0
131	20230721	171800	4401212350	21800	21800	21800	21800	0
132	20230721	171700	4401212350	21800	21800	21800	21800	0
133	20230721	171600	4401212350	21800	21800	21800	21800	0
134	20230721	171500	4401212350	21800	21800	21800	21800	0
135	20230721	171400	4401212350	21800	21800	21800	21800	0
136	20230721	171300	4401212350	21800	21800	21800	21800	0
137	20230721	171200	4401212350	21800	21800	21800	21800	0
138	20230721	171100	4401212350	21800	21800	21800	21800	0
139	20230721	171000	4401212350	21800	21800	21800	21800	0
140	20230721	170900	4401212350	21800	21800	21800	21800	0
141	20230721	170800	4401212350	21800	21800	21800	21800	0
142	20230721	170700	4401212350	21800	21800	21800	21800	0
143	20230721	170600	4401212350	21800	21800	21800	21800	0
144	20230721	170500	4401212350	21800	21800	21800	21800	0
145	20230721	170400	4401212350	21800	21800	21800	21800	0
146	20230721	170300	4401212350	21800	21800	21800	21800	0
147	20230721	170200	4401212350	21800	21800	21800	21800	0
148	20230721	170100	4401212350	21800	21800	21800	21800	0
149	20230721	170000	4401212350	21800	21800	21800	21800	0
150	20230721	165900	4401212350	21800	21800	21800	21800	0
151	20230721	165800	4401212350	21800	21800	21800	21800	0
152	20230721	165700	4401212350	21800	21800	21800	21800	1257
153	20230721	165600	4401212350	21800	21800	21800	21800	0
154	20230721	165500	4401212350	21800	21800	21800	21800	0
155	20230721	165400	4401212350	21800	21800	21800	21800	0
156	20230721	165300	4401212350	21800	21800	21800	21800	0
157	20230721	165200	4401212350	21800	21800	21800	21800	0
158	20230721	165100	4401212350	21800	21800	21800	21800	0
159	20230721	165000	4401212350	21800	21800	21800	21800	0
160	20230721	164900	4401212350	21800	21800	21800	21800	0
161	20230721	164800	4401212350	21800	21800	21800	21800	0
162	20230721	164700	4401212350	21800	21800	21800	21800	0
163	20230721	164600	4401212350	21800	21800	21800	21800	0
164	20230721	164500	4401212350	21800	21800	21800	21800	0
165	20230721	164400	4401212350	21800	21800	21800	21800	0
166	20230721	164300	4401212350	21800	21800	21800	21800	0
167	20230721	164200	4401212350	21800	21800	21800	21800	0
168	20230721	164100	4401212350	21800	21800	21800	21800	0
169	20230721	164000	4401212350	21800	21800	21800	21800	0
170	20230721	163900	4401212350	21800	21800	21800	21800	0
171	20230721	163800	4401212350	21800	21800	21800	21800	0
172	20230721	163700	4401212350	21800	21800	21800	21800	0
173	20230721	163600	4401212350	21800	21800	21800	21800	0
174	20230721	163500	4401212350	21800	21800	21800	21800	0
175	20230721	163400	4401212350	21800	21800	21800	21800	0
176	20230721	163300	4401212350	21800	21800	21800	21800	0
177	20230721	163200	4401212350	21800	21800	21800	21800	0
178	20230721	163100	4401212350	21800	21800	21800	21800	0
179	20230721	163000	4401212350	21800	21800	21800	21800	0
180	20230721	162900	4401212350	21800	21800	21800	21800	0
181	20230721	162800	4401212350	21800	21800	21800	21800	0
182	20230721	162700	4401212350	21800	21800	21800	21800	1257
183	20230721	162600	4401212350	21800	21800	21800	21800	0
184	20230721	162500	4401212350	21800	21800	21800	21800	0
185	20230721	162400	4401212350	21800	21800	21800	21800	0
186	20230721	162300	4401212350	21800	21800	21800	21800	0
187	20230721	162200	4401212350	21800	21800	21800	21800	0
188	20230721	162100	4401212350	21800	21800	21800	21800	0
189	20230721	162000	4401212350	21800	21800	21800	21800	0
190	20230721	161900	4401212350	21800	21800	21800	21800	0
191	20230721	161800	4401212350	21800	21800	21800	21800	0
192	20230721	161700	4401212350	21800	21800	21800	21800	0
193	20230721	161600	4401212350	21800	21800	21800	21800	0
194	20230721	161500	4401212350	21800	21800	21800	21800	0
195	20230721	161400	4401212350	21800	21800	21800	21800	0
196	20230721	161300	4401212350	21800	21800	21800	21800	0
197	20230721	161200	4401212350	21800	21800	21800	21800	0
198	20230721	161100	4401212350	21800	21800	21800	21800	0
199	20230721	161000	4401212350	21800	21800	21800	21800	0
200	20230721	160900	4401212350	21800	21800	21800	21800	0
201	20230721	160800	4401212350	21800	21800	21800	21800	0
202	20230721	160700	4401212350	21800	21800	21800	21800	0
203	20230721	160600	4401212350	21800	21800	21800	21800	0
204	20230721	160500	4401212350	21800	21800	21800	21800	0
205	20230721	160400	4401212350	21800	21800	21800	21800	0
206	20230721	160300	4401212350	21800	21800	21800	21800	0
207	20230721	160200	4401212350	21800	21800	21800	21800	0
208	20230721	160100	4401212350	21800	21800	21800	21800	0
209	20230721	160000	4401212350	21800	21800	21800	21800	0
210	20230721	155900	4401212350	21800	21800	21800	21800	0
211	20230721	155800	4401212350	21800	21800	21800	21800	0
212	20230721	155700	4401212350	21800	21800	21800	21800	1257
213	20230721	155600	4401212350	21800	21800	21800	21800	0
214	20230721	155500	4401212350	21800	21800	21800	21800	0
215	20230721	155400	4401212350	21800	21800	21800	21800	0
216	20230721	155300	4401212350	21800	21800	21800	21800	0
217	20230721	155200	4401212350	21800	21800	21800	21800	0
218	20230721	155100	4401212350	21800	21800	21800	21800	0
219	20230721	155000	4401212350	21800	21800	21800	21800	0
220	20230721	154900	4401212350	21800	21800	21800	21800	0
221	20230721	154800	4401212350	21800	21800	21800	21800	0
222	20230721	154700	4401212350	21800	21800	21800	21800	0
223	20230721	154600	4401212350	21800	21800	21800	21800	0
224	20230721	154500	4401212350	21800	21800	21800	21800	0
225	20230721	154400	4401212350	21800	21800	21800	21800	0
226	20230721	154300	4401212350	21800	21800	21800	21800	0
227	20230721	154200	4401212350	21800	21800	21800	21800	0
228	20230721	154100	4401212350	21800	21800	21800	21800	0
229	20230721	154000	4401212350	21800	21800	21800	21800	0
230	20230721	153900	4401212350	21800	21800	21800	21800	0
231	20230721	153800	4401212350	21800	21800	21800	21800	0
232	20230721	153700	4401212350	21800	21800	21800	21800	0
233	20230721	153600	4401212350	21800	21800	21800	21800	0
234	20230721	153500	4401212350	21800	21800	21800	21800	0
235	20230721	153400	4401212350	21800	21800	21800	21800	0
236	20230721	153300	4401212350	21800	21800	21800	21800	0
237	20230721	153200	4401212350	21800	21800	21800	21800	0
238	20230721	153100	4401212350	21800	21800	21800	21800	0
239	20230721	153000	4401212350	21800	21800	21800	21800	1257
240	20230721	152900	4373809750	21900	21900	21900	21900	0
241	20230721	152800	4373809750	21900	21900	21900	21900	0
242	20230721	152700	4373809750	21900	21900	21900	21900	0
243	20230721	152600	4373809750	21900	21900	21900	21900	0
244	20230721	152500	4373809750	21900	21900	21900	21900	0
245	20230721	152400	4373809750	21900	21900	21900	21900	0
246	20230721	152300	4373809750	21900	21900	21900	21900	0
247	20230721	152200	4373809750	21900	21900	21900	21900	0
248	20230721	152100	4373809750	21900	21900	21900	21900	0
249	20230721	152000	4373809750	21900	21900	21900	21900	0
250	20230721	151900	4373809750	21900	21850	21950	21850	281
251	20230721	151800	4367667450	21850	21900	21900	21800	2711
252	20230721	151700	4308487500	21900	21900	21950	21850	86
253	20230721	151600	4306603800	21900	21900	21950	21900	1009
254	20230721	151500	4284505700	21900	21900	21900	21900	100
255	20230721	151400	4282315700	21950	21900	21950	21900	151
256	20230721	151300	4279005200	21900	21900	21900	21900	5
257	20230721	151200	4278895700	21850	21900	21900	21850	590
258	20230721	151100	4265974950	21900	22000	22000	21850	2255
259	20230721	151000	4216584350	22000	22000	22000	21950	408
260	20230721	150900	4207622250	22000	22000	22000	21950	103
261	20230721	150800	4205357400	22000	22000	22000	22000	70
262	20230721	150700	4203817400	22000	22000	22050	21950	430
263	20230721	150600	4194367850	22000	22050	22050	21950	267
264	20230721	150500	4188494500	22050	22000	22050	21950	631
265	20230721	150400	4174631650	22000	22000	22000	21950	434
266	20230721	150300	4165084400	22000	22050	22050	22000	2787
267	20230721	150200	4103741500	22100	22050	22100	22050	114
268	20230721	150100	4101222550	22100	22050	22100	22000	1280
269	20230721	150000	4073000350	22050	22000	22050	22000	542
270	20230721	145900	4061073750	22000	22000	22000	22000	48
271	20230721	145800	4060017750	22000	21950	22000	21950	139
272	20230721	145700	4056963400	21950	21950	21950	21950	264
273	20230721	145600	4051168600	22000	22000	22000	22000	1564
274	20230721	145500	4016760600	22000	21950	22000	21900	108
275	20230721	145400	4014391300	21950	21950	21950	21950	249
276	20230721	145300	4008925750	21950	22000	22000	21950	320
277	20230721	145200	4001896250	22000	22000	22000	22000	35
278	20230721	145100	4001126250	22000	22000	22000	22000	64
279	20230721	145000	3999718250	21950	21950	21950	21950	22
280	20230721	144900	3999235350	21950	21950	22000	21950	49
281	20230721	144800	3998159500	21950	21950	21950	21950	61
282	20230721	144700	3996820550	21950	21900	21950	21900	411
283	20230721	144600	3987799150	21950	22000	22000	21950	543
284	20230721	144500	3975868200	21950	21950	21950	21950	169
285	20230721	144400	3972158650	21950	21950	21950	21950	0
286	20230721	144300	3972158650	21950	21900	21950	21900	1093
287	20230721	144200	3948179800	21950	21950	21950	21950	18
288	20230721	144100	3947784700	21950	21950	21950	21950	70
289	20230721	144000	3946248200	21950	21900	21950	21900	89
290	20230721	143900	3944295800	21900	21900	21950	21900	214
291	20230721	143800	3939608350	21900	21900	21900	21900	1630
292	20230721	143700	3903911350	21950	21950	21950	21950	138
293	20230721	143600	3900882250	21950	21900	21950	21900	3246
294	20230721	143500	3829708500	21850	21900	21900	21850	328
295	20230721	143400	3822541300	21900	21900	21900	21900	105
296	20230721	143300	3820241800	21850	21900	21900	21850	132
297	20230721	143200	3817354000	21900	21850	21900	21850	126
298	20230721	143100	3814598900	21850	21850	21850	21850	8
299	20230721	143000	3814424100	21850	21850	21850	21850	502
300	20230721	142900	3803455400	21800	21750	21800	21750	1245
301	20230721	142800	3776323150	21800	21800	21850	21800	1362
302	20230721	142700	3746631250	21800	21850	21850	21800	3513
303	20230721	142600	3670047000	21850	21800	21850	21800	64
304	20230721	142500	3668651450	21850	21850	21850	21850	6
305	20230721	142400	3668520350	21850	21850	21850	21850	18
306	20230721	142300	3668127050	21850	21850	21850	21850	0
307	20230721	142200	3668127050	21850	21850	21900	21850	270
308	20230721	142100	3662227300	21850	21850	21900	21850	624
309	20230721	142000	3648589900	21850	21800	21850	21800	180
310	20230721	141900	3644664400	21850	21850	21850	21850	51
311	20230721	141800	3643550050	21800	21800	21800	21800	102
312	20230721	141700	3641326450	21800	21800	21850	21800	521
313	20230721	141600	3629967600	21800	21800	21800	21800	885
314	20230721	141500	3610674600	21800	21800	21800	21750	1298
315	20230721	141400	3582397300	21700	21750	21750	21650	762
316	20230721	141300	3565851650	21750	21800	21800	21700	6973
317	20230721	141200	3413920950	21850	21850	21850	21850	164
318	20230721	141100	3410337550	21850	21850	21850	21850	38
319	20230721	141000	3409507250	21850	21850	21850	21850	89
320	20230721	140900	3407562600	21850	21800	21850	21800	40
321	20230721	140800	3406690350	21800	21850	21850	21800	942
322	20230721	140700	3386142650	21850	21850	21850	21850	15
323	20230721	140600	3385814900	21850	21850	21850	21850	20
324	20230721	140500	3385377900	21850	21850	21850	21850	72
325	20230721	140400	3383804700	21850	21850	21850	21850	6
326	20230721	140300	3383673600	21850	21850	21850	21850	77
327	20230721	140200	3381991150	21850	21850	21900	21850	472
328	20230721	140100	3371677000	21850	21850	21850	21850	235
329	20230721	140000	3366542250	21800	21800	21800	21800	30
330	20230721	135900	3365888250	21800	21850	21850	21800	88
331	20230721	135800	3363968800	21850	21850	21850	21850	45
332	20230721	135700	3362985550	21850	21850	21850	21850	351
333	20230721	135600	3355316200	21850	21850	21850	21850	156
334	20230721	135500	3351907600	21850	21850	21850	21850	5
335	20230721	135400	3351798350	21850	21850	21850	21850	313
336	20230721	135300	3344959300	21850	21850	21850	21800	2428
337	20230721	135200	3291921800	21850	21850	21850	21800	579
338	20230721	135100	3279273150	21850	21850	21850	21850	147
339	20230721	135000	3276061200	21850	21850	21850	21850	23
340	20230721	134900	3275558650	21850	21850	21850	21850	76
341	20230721	134800	3273898050	21850	21850	21850	21850	12
342	20230721	134700	3273635850	21850	21850	21850	21850	525
343	20230721	134600	3262164600	21850	21850	21850	21850	5
344	20230721	134500	3262055350	21800	21800	21800	21800	415
345	20230721	134400	3253008350	21800	21800	21800	21800	541
346	20230721	134300	3241214550	21800	21800	21800	21800	978
347	20230721	134200	3219894150	21800	21800	21800	21800	303
348	20230721	134100	3213288750	21800	21800	21800	21800	664
349	20230721	134000	3198813550	21850	21850	21850	21800	2934
350	20230721	133900	3134847300	21850	21900	21900	21850	145
351	20230721	133800	3131673400	21850	21850	21850	21850	650
352	20230721	133700	3117470900	21850	21850	21850	21850	223
353	20230721	133600	3112598350	21850	21850	21850	21850	50
354	20230721	133500	3111505850	21800	21850	21850	21800	344
355	20230721	133400	3103999600	21800	21800	21850	21800	739
356	20230721	133300	3087888300	21800	21800	21800	21800	58
357	20230721	133200	3086623900	21800	21850	21850	21800	1113
358	20230721	133100	3062360450	21850	21800	21850	21800	436
359	20230721	133000	3052853500	21850	21850	21850	21850	8
360	20230721	132900	3052678700	21800	21800	21800	21800	606
361	20230721	132800	3039467900	21800	21800	21800	21800	514
362	20230721	132700	3028262700	21800	21800	21800	21800	409
363	20230721	132600	3019346500	21800	21800	21800	21800	901
364	20230721	132500	2999704700	21800	21800	21800	21800	724
365	20230721	132400	2983921500	21800	21800	21800	21800	1014
366	20230721	132300	2961816300	21850	21900	21900	21850	842
367	20230721	132200	2943403100	21850	21850	21850	21800	3382
368	20230721	132100	2869602000	21850	21800	21850	21800	265
369	20230721	132000	2863824200	21800	21800	21800	21750	355
370	20230721	131900	2856091350	21800	21750	21800	21700	941
371	20230721	131800	2835616750	21800	21700	21800	21700	745
372	20230721	131700	2819410850	21750	21700	21850	21700	6883
373	20230721	131600	2669677900	21700	21550	21750	21550	6663
374	20230721	131500	2525286200	21550	21550	21600	21500	1119
375	20230721	131400	2501169200	21550	21600	21600	21550	1884
376	20230721	131300	2460497950	21550	21600	21600	21500	671
377	20230721	131200	2446030700	21500	21550	21600	21500	2574
378	20230721	131100	2390606450	21500	21500	21600	21500	651
379	20230721	131000	2376590550	21550	21450	21550	21350	6377
380	20230721	130900	2239459950	21350	21200	21350	21200	2180
381	20230721	130800	2193004750	21200	21200	21250	21200	549
382	20230721	130700	2181350800	21200	21200	21200	21200	183
383	20230721	130600	2177471200	21150	21150	21150	21150	648
384	20230721	130500	2163766000	21150	21150	21150	21100	533
385	20230721	130400	2152498700	21150	21200	21200	21100	6614
386	20230721	130300	2012514350	21250	21200	21250	21200	108
387	20230721	130200	2010223850	21250	21250	21250	21250	59
388	20230721	130100	2008970100	21250	21250	21250	21250	115
389	20230721	130000	2006526350	21250	21250	21250	21250	79
390	20230721	125900	2004847600	21250	21250	21250	21250	166
391	20230721	125800	2001320100	21250	21250	21250	21250	106
392	20230721	125700	1999067600	21250	21250	21250	21200	63
393	20230721	125600	1997730950	21250	21250	21250	21250	19
394	20230721	125500	1997327200	21200	21250	21250	21200	1192
395	20230721	125400	1972050050	21250	21250	21250	21250	44
396	20230721	125300	1971115050	21250	21250	21250	21250	48
397	20230721	125200	1970095050	21200	21250	21250	21200	307
398	20230721	125100	1963586400	21250	21300	21300	21250	278
399	20230721	125000	1957678000	21300	21300	21300	21300	19
400	20230721	124900	1957273300	21300	21300	21300	21300	15
401	20230721	124800	1956953800	21300	21300	21350	21300	31
402	20230721	124700	1956293400	21300	21300	21300	21300	187
403	20230721	124600	1952310300	21300	21300	21300	21300	19
404	20230721	124500	1951905600	21300	21250	21300	21200	206
405	20230721	124400	1947531200	21250	21250	21250	21250	60
406	20230721	124300	1946256200	21250	21250	21250	21250	47
407	20230721	124200	1945257450	21250	21250	21250	21250	74
408	20230721	124100	1943684950	21250	21250	21250	21200	2736
409	20230721	124000	1885580200	21300	21300	21300	21300	56
410	20230721	123900	1884387400	21300	21250	21300	21250	545
411	20230721	123800	1872804000	21250	21300	21300	21250	21
412	20230721	123700	1872356750	21300	21350	21350	21300	2017
413	20230721	123600	1829394250	21350	21350	21350	21350	25
414	20230721	123500	1828860500	21350	21350	21350	21350	234
415	20230721	123400	1823864600	21350	21350	21350	21350	6
416	20230721	123300	1823736500	21350	21350	21350	21350	0
417	20230721	123200	1823736500	21350	21350	21350	21300	41
418	20230721	123100	1822861400	21350	21350	21350	21350	50
419	20230721	123000	1821793900	21350	21350	21350	21350	344
420	20230721	122900	1814449500	21350	21350	21350	21350	37
421	20230721	122800	1813659550	21350	21350	21350	21350	6
422	20230721	122700	1813531450	21350	21350	21350	21350	1383
423	20230721	122600	1784004400	21400	21400	21400	21400	18
424	20230721	122500	1783619200	21400	21400	21400	21400	610
425	20230721	122400	1770565200	21400	21450	21450	21400	983
426	20230721	122300	1749528850	21450	21450	21450	21450	17
427	20230721	122200	1749164200	21450	21450	21450	21450	55
428	20230721	122100	1747984450	21400	21400	21400	21400	480
429	20230721	122000	1737712450	21350	21400	21400	21350	62
430	20230721	121900	1736387150	21400	21400	21400	21400	0
431	20230721	121800	1736387150	21400	21400	21400	21400	16
432	20230721	121700	1736044750	21400	21400	21400	21400	55
433	20230721	121600	1734867750	21400	21400	21400	21400	0
434	20230721	121500	1734867750	21400	21350	21400	21350	35
435	20230721	121400	1734120250	21400	21400	21400	21400	528
436	20230721	121300	1722821050	21400	21450	21450	21400	2009
437	20230721	121200	1679783900	21450	21450	21450	21450	166
438	20230721	121100	1676223200	21450	21450	21450	21450	19
439	20230721	121000	1675815650	21400	21450	21450	21400	18
440	20230721	120900	1675429950	21450	21450	21450	21450	55
441	20230721	120800	1674250200	21450	21450	21450	21400	72
442	20230721	120700	1672708300	21450	21450	21450	21450	0
443	20230721	120600	1672708300	21450	21450	21450	21450	83
444	20230721	120500	1670927950	21450	21450	21450	21450	19
445	20230721	120400	1670520400	21400	21400	21400	21400	266
446	20230721	120300	1664828000	21400	21400	21400	21400	30
447	20230721	120200	1664186000	21400	21400	21400	21400	18
448	20230721	120100	1663800800	21400	21400	21400	21400	0
449	20230721	120000	1663800800	21400	21400	21400	21400	5
450	20230721	115900	1663693800	21400	21400	21400	21400	1
451	20230721	115800	1663672400	21400	21350	21400	21350	35
452	20230721	115700	1662924300	21350	21350	21350	21350	5
453	20230721	115600	1662817550	21300	21300	21300	21300	5
454	20230721	115500	1662711050	21350	21300	21350	21300	38
455	20230721	115400	1661899800	21350	21350	21350	21350	9
456	20230721	115300	1661707650	21350	21350	21350	21300	26
457	20230721	115200	1661152700	21350	21350	21400	21350	766
458	20230721	115100	1644797750	21350	21300	21350	21300	471
459	20230721	115000	1634747400	21350	21350	21350	21350	67
460	20230721	114900	1633316950	21350	21300	21350	21300	41
461	20230721	114800	1632441750	21350	21350	21350	21350	77
462	20230721	114700	1630797800	21300	21300	21300	21250	1020
463	20230721	114600	1609071850	21300	21300	21300	21250	64
464	20230721	114500	1607709300	21300	21350	21350	21300	16
465	20230721	114400	1607368450	21300	21300	21300	21300	325
466	20230721	114300	1600445950	21300	21300	21300	21300	39
467	20230721	114200	1599615250	21300	21300	21300	21300	11
468	20230721	114100	1599380950	21300	21300	21300	21300	39
469	20230721	114000	1598550250	21300	21250	21300	21250	255
470	20230721	113900	1593120750	21250	21300	21300	21250	10
471	20230721	113800	1592908000	21250	21300	21300	21250	1296
472	20230721	113700	1565303300	21350	21350	21400	21350	326
473	20230721	113600	1558342300	21400	21400	21400	21400	12
474	20230721	113500	1558085500	21400	21400	21400	21400	186
475	20230721	113400	1554105100	21350	21350	21350	21350	18
476	20230721	113300	1553720800	21350	21400	21400	21350	467
477	20230721	113200	1543746550	21400	21400	21400	21400	50
478	20230721	113100	1542676550	21400	21400	21400	21400	120
479	20230721	113000	1540108550	21450	21400	21450	21400	22
480	20230721	112900	1539637350	21400	21400	21400	21400	88
481	20230721	112800	1537754150	21400	21400	21400	21400	76
482	20230721	112700	1536127750	21400	21400	21400	21350	35
483	20230721	112600	1535379150	21400	21400	21400	21400	14
484	20230721	112500	1535079550	21400	21400	21400	21400	18
485	20230721	112400	1534694350	21400	21400	21400	21400	10
486	20230721	112300	1534480350	21400	21400	21400	21400	11
487	20230721	112200	1534244950	21400	21350	21400	21350	2
488	20230721	112100	1534202200	21400	21400	21400	21400	18
489	20230721	112000	1533817000	21400	21400	21400	21350	294
490	20230721	111900	1527534550	21400	21400	21400	21400	1
491	20230721	111800	1527513150	21350	21350	21350	21350	23
492	20230721	111700	1527022100	21350	21350	21350	21350	5
493	20230721	111600	1526915350	21350	21350	21350	21350	80
494	20230721	111500	1525207350	21400	21350	21400	21350	69
495	20230721	111400	1523733300	21350	21300	21350	21300	181
496	20230721	111300	1519876300	21350	21400	21400	21350	19
497	20230721	111200	1519470600	21350	21300	21350	21300	24
498	20230721	111100	1518958300	21300	21400	21400	21300	150
499	20230721	111000	1515762800	21400	21350	21400	21350	28
500	20230721	110900	1515164600	21300	21350	21350	21300	6
501	20230721	110800	1515036550	21400	21400	21400	21300	181
502	20230721	110700	1511181050	21350	21350	21350	21350	132
503	20230721	110600	1508362850	21300	21250	21300	21250	489
504	20230721	110500	1497950200	21300	21300	21300	21250	77
505	20230721	110400	1496310500	21300	21300	21300	21300	22
506	20230721	110300	1495841900	21300	21300	21300	21300	144
507	20230721	110200	1492774700	21300	21250	21350	21250	324
508	20230721	110100	1485883300	21300	21350	21350	21300	267
509	20230721	110000	1480192850	21350	21300	21350	21300	605
510	20230721	105900	1467305200	21300	21300	21300	21300	1030
511	20230721	105800	1445366200	21350	21350	21350	21350	904
512	20230721	105700	1426065800	21350	21500	21500	21350	1072
513	20230721	105600	1403110150	21450	21450	21450	21450	783
514	20230721	105500	1386314800	21450	21450	21450	21450	18
515	20230721	105400	1385928700	21450	21450	21450	21450	23
516	20230721	105300	1385435350	21450	21450	21450	21450	47
517	20230721	105200	1384427200	21400	21400	21400	21400	472
518	20230721	105100	1374326400	21400	21350	21400	21350	326
519	20230721	105000	1367365850	21300	21300	21300	21300	38
520	20230721	104900	1366556450	21350	21350	21350	21350	23
521	20230721	104800	1366065400	21300	21300	21300	21300	23
522	20230721	104700	1365575500	21350	21350	21350	21300	7211
523	20230721	104600	1211900500	21400	21450	21450	21400	1554
524	20230721	104500	1178587050	21450	21450	21450	21450	113
525	20230721	104400	1176163200	21450	21450	21450	21450	19
526	20230721	104300	1175755650	21450	21450	21450	21450	1
527	20230721	104200	1175734200	21400	21450	21450	21400	49
528	20230721	104100	1174683550	21450	21450	21450	21400	22
529	20230721	104000	1174211700	21450	21450	21450	21450	12
530	20230721	103900	1173954300	21450	21450	21500	21450	19
531	20230721	103800	1173546500	21450	21500	21500	21400	130
532	20230721	103700	1170762000	21400	21400	21400	21400	10
533	20230721	103600	1170548000	21400	21450	21500	21400	28
534	20230721	103500	1169947300	21500	21450	21500	21450	109
535	20230721	103400	1167608400	21500	21500	21500	21500	0
536	20230721	103300	1167608400	21500	21500	21500	21500	23
537	20230721	103200	1167113900	21450	21500	21550	21450	74
538	20230721	103100	1165522150	21550	21550	21550	21550	81
539	20230721	103000	1163776600	21550	21600	21600	21550	13
540	20230721	102900	1163496200	21500	21500	21500	21500	0
541	20230721	102800	1163496200	21500	21600	21600	21500	18
542	20230721	102700	1163109100	21550	21600	21650	21550	146
543	20230721	102600	1159959400	21550	21500	21550	21500	1789
544	20230721	102500	1121465550	21450	21450	21500	21450	16
545	20230721	102400	1121121750	21450	21400	21450	21400	33
546	20230721	102300	1120415400	21400	21450	21450	21400	359
547	20230721	102200	1112721500	21450	21450	21450	21400	213
548	20230721	102100	1108163050	21400	21400	21400	21350	320
549	20230721	102000	1101320200	21350	21400	21400	21350	33
550	20230721	101900	1100614150	21350	21350	21400	21350	91
551	20230721	101800	1098671050	21350	21400	21400	21350	105
552	20230721	101700	1096428850	21400	21400	21450	21400	306
553	20230721	101600	1089879050	21400	21400	21400	21400	5
554	20230721	101500	1089772050	21400	21350	21400	21350	405
555	20230721	101400	1081116600	21350	21450	21450	21350	32
556	20230721	101300	1080431150	21400	21400	21450	21400	287
557	20230721	101200	1074278550	21400	21400	21400	21400	181
558	20230721	101100	1070405150	21400	21450	21450	21400	96
559	20230721	101000	1068347450	21450	21400	21450	21400	19
560	20230721	100900	1067939950	21400	21400	21500	21400	1020
561	20230721	100800	1046111350	21450	21450	21450	21450	1
562	20230721	100700	1046089900	21450	21400	21450	21400	59
563	20230721	100600	1044825850	21450	21450	21450	21450	0
564	20230721	100500	1044825850	21450	21450	21450	21450	46
565	20230721	100400	1043839150	21450	21450	21450	21450	2
566	20230721	100300	1043796250	21400	21500	21500	21400	583
567	20230721	100200	1031305600	21500	21450	21500	21400	524
568	20230721	100100	1020085450	21500	21500	21500	21450	44
569	20230721	100000	1019139550	21500	21500	21500	21500	3
570	20230721	095900	1019075050	21450	21450	21450	21450	4
571	20230721	095800	1018989250	21450	21400	21450	21400	969
572	20230721	095700	998249300	21400	21450	21450	21350	3648
573	20230721	095600	920252350	21500	21500	21500	21500	237
574	20230721	095500	915156850	21500	21500	21500	21500	102
575	20230721	095400	912963850	21450	21550	21550	21450	2973
576	20230721	095300	849045300	21550	21550	21550	21550	100
577	20230721	095200	846890300	21550	21550	21600	21550	49
578	20230721	095100	845833400	21550	21550	21550	21550	1000
579	20230721	095000	824283400	21550	21550	21550	21550	128
580	20230721	094900	821525000	21550	21550	21550	21550	45
581	20230721	094800	820555250	21550	21550	21550	21550	0
582	20230721	094700	820555250	21550	21600	21600	21550	358
583	20230721	094600	812839350	21600	21550	21600	21550	1459
584	20230721	094500	781397850	21550	21600	21600	21550	374
585	20230721	094400	773324500	21600	21600	21600	21600	274
586	20230721	094300	767406100	21550	21550	21550	21550	8
587	20230721	094200	767233700	21600	21600	21600	21600	107
588	20230721	094100	764922500	21600	21600	21600	21550	629
589	20230721	094000	751339200	21600	21600	21600	21600	30
590	20230721	093900	750691200	21550	21600	21600	21550	89
591	20230721	093800	748771750	21550	21650	21650	21550	20
592	20230721	093700	748340450	21650	21650	21650	21650	2
593	20230721	093600	748297150	21650	21550	21650	21500	1210
594	20230721	093500	722226550	21550	21600	21600	21550	672
595	20230721	093400	707725450	21650	21650	21650	21650	48
596	20230721	093300	706686250	21650	21700	21700	21650	216
597	20230721	093200	702009700	21650	21700	21700	21650	592
598	20230721	093100	689183300	21700	21650	21700	21650	625
599	20230721	093000	675621000	21650	21650	21650	21650	55
600	20230721	092900	674430250	21700	21700	21700	21700	41
601	20230721	092800	673540550	21700	21600	21700	21600	600
602	20230721	092700	660578550	21600	21600	21600	21600	133
603	20230721	092600	657705750	21600	21600	21600	21550	332
604	20230721	092500	650541150	21550	21700	21700	21550	1858
605	20230721	092400	610420800	21650	21700	21700	21650	1323
606	20230721	092300	581728200	21700	21750	21750	21700	745
607	20230721	092200	565536700	21800	21850	21850	21800	918
608	20230721	092100	545523800	21800	21900	21900	21800	156
609	20230721	092000	542117400	21900	21800	21900	21800	85
610	20230721	091900	540264150	21850	21900	21900	21850	617
611	20230721	091800	526778350	21950	21950	21950	21950	280
612	20230721	091700	520632350	22000	21900	22000	21900	691
613	20230721	091600	505457600	21850	22000	22000	21850	536
614	20230721	091500	493719400	22000	21950	22000	21950	659
615	20230721	091400	479236400	21950	21950	22000	21950	685
616	20230721	091300	464199900	22000	21950	22000	21950	499
617	20230721	091200	453243650	21950	21950	22000	21950	2041
618	20230721	091100	408350200	21950	21850	21950	21850	2742
619	20230721	091000	348181700	21850	21850	21950	21850	1074
620	20230721	090900	324693350	21850	21900	21950	21850	262
621	20230721	090800	318959300	21900	21800	21950	21750	2835
622	20230721	090700	257011200	21800	21850	21900	21800	1591
623	20230721	090600	222243000	21850	21900	21900	21850	923
624	20230721	090500	202049600	21900	21850	21900	21800	2105
625	20230721	090400	156036000	21850	21800	21850	21800	1334
626	20230721	090300	126904200	21700	21750	21800	21700	1288
627	20230721	090200	98862500	21750	21750	21750	21650	382
628	20230721	090100	90560000	21650	21550	21650	21500	1794
629	20230721	090000	51937050	21550	21550	21600	21500	2052