KissMeData/084850/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	194700	617600000	21100	21100	21100	21100	493
3	20230719	194600	617600000	21100	21100	21100	21100	0
4	20230719	194500	617600000	21100	21100	21100	21100	0
5	20230719	194400	617600000	21100	21100	21100	21100	0
6	20230719	194300	617600000	21100	21100	21100	21100	0
7	20230719	194200	617600000	21100	21100	21100	21100	0
8	20230719	194100	617600000	21100	21100	21100	21100	0
9	20230719	194000	617600000	21100	21100	21100	21100	0
10	20230719	193900	617600000	21100	21100	21100	21100	0
11	20230719	193800	617600000	21100	21100	21100	21100	0
12	20230719	193700	617600000	21100	21100	21100	21100	0
13	20230719	193600	617600000	21100	21100	21100	21100	0
14	20230719	193500	617600000	21100	21100	21100	21100	0
15	20230719	193400	617600000	21100	21100	21100	21100	0
16	20230719	193300	617600000	21100	21100	21100	21100	0
17	20230719	193200	617600000	21100	21100	21100	21100	0
18	20230719	193100	617600000	21100	21100	21100	21100	0
19	20230719	193000	617600000	21100	21100	21100	21100	0
20	20230719	192900	617600000	21100	21100	21100	21100	0
21	20230719	192800	617600000	21100	21100	21100	21100	0
22	20230719	192700	617600000	21100	21100	21100	21100	0
23	20230719	192600	617600000	21100	21100	21100	21100	0
24	20230719	192500	617600000	21100	21100	21100	21100	0
25	20230719	192400	617600000	21100	21100	21100	21100	0
26	20230719	192300	617600000	21100	21100	21100	21100	0
27	20230719	192200	617600000	21100	21100	21100	21100	0
28	20230719	192100	617600000	21100	21100	21100	21100	0
29	20230719	192000	617600000	21100	21100	21100	21100	0
30	20230719	191900	617600000	21100	21100	21100	21100	0
31	20230719	191800	617600000	21100	21100	21100	21100	0
32	20230719	191700	617600000	21100	21100	21100	21100	493
33	20230719	191600	617600000	21100	21100	21100	21100	0
34	20230719	191500	617600000	21100	21100	21100	21100	0
35	20230719	191400	617600000	21100	21100	21100	21100	0
36	20230719	191300	617600000	21100	21100	21100	21100	0
37	20230719	191200	617600000	21100	21100	21100	21100	0
38	20230719	191100	617600000	21100	21100	21100	21100	0
39	20230719	191000	617600000	21100	21100	21100	21100	0
40	20230719	190900	617600000	21100	21100	21100	21100	0
41	20230719	190800	617600000	21100	21100	21100	21100	0
42	20230719	190700	617600000	21100	21100	21100	21100	0
43	20230719	190600	617600000	21100	21100	21100	21100	0
44	20230719	190500	617600000	21100	21100	21100	21100	0
45	20230719	190400	617600000	21100	21100	21100	21100	0
46	20230719	190300	617600000	21100	21100	21100	21100	0
47	20230719	190200	617600000	21100	21100	21100	21100	0
48	20230719	190100	617600000	21100	21100	21100	21100	0
49	20230719	190000	617600000	21100	21100	21100	21100	0
50	20230719	185900	617600000	21100	21100	21100	21100	0
51	20230719	185800	617600000	21100	21100	21100	21100	0
52	20230719	185700	617600000	21100	21100	21100	21100	0
53	20230719	185600	617600000	21100	21100	21100	21100	0
54	20230719	185500	617600000	21100	21100	21100	21100	0
55	20230719	185400	617600000	21100	21100	21100	21100	0
56	20230719	185300	617600000	21100	21100	21100	21100	0
57	20230719	185200	617600000	21100	21100	21100	21100	0
58	20230719	185100	617600000	21100	21100	21100	21100	0
59	20230719	185000	617600000	21100	21100	21100	21100	0
60	20230719	184900	617600000	21100	21100	21100	21100	0
61	20230719	184800	617600000	21100	21100	21100	21100	0
62	20230719	184700	617600000	21100	21100	21100	21100	493
63	20230719	184600	617600000	21100	21100	21100	21100	0
64	20230719	184500	617600000	21100	21100	21100	21100	0
65	20230719	184400	617600000	21100	21100	21100	21100	0
66	20230719	184300	617600000	21100	21100	21100	21100	0
67	20230719	184200	617600000	21100	21100	21100	21100	0
68	20230719	184100	617600000	21100	21100	21100	21100	0
69	20230719	184000	617600000	21100	21100	21100	21100	0
70	20230719	183900	617600000	21100	21100	21100	21100	0
71	20230719	183800	617600000	21100	21100	21100	21100	0
72	20230719	183700	617600000	21100	21100	21100	21100	0
73	20230719	183600	617600000	21100	21100	21100	21100	0
74	20230719	183500	617600000	21100	21100	21100	21100	0
75	20230719	183400	617600000	21100	21100	21100	21100	0
76	20230719	183300	617600000	21100	21100	21100	21100	0
77	20230719	183200	617600000	21100	21100	21100	21100	0
78	20230719	183100	617600000	21100	21100	21100	21100	0
79	20230719	183000	617600000	21100	21100	21100	21100	0
80	20230719	182900	617600000	21100	21100	21100	21100	0
81	20230719	182800	617600000	21100	21100	21100	21100	0
82	20230719	182700	617600000	21100	21100	21100	21100	0
83	20230719	182600	617600000	21100	21100	21100	21100	0
84	20230719	182500	617600000	21100	21100	21100	21100	0
85	20230719	182400	617600000	21100	21100	21100	21100	0
86	20230719	182300	617600000	21100	21100	21100	21100	0
87	20230719	182200	617600000	21100	21100	21100	21100	0
88	20230719	182100	617600000	21100	21100	21100	21100	0
89	20230719	182000	617600000	21100	21100	21100	21100	0
90	20230719	181900	617600000	21100	21100	21100	21100	0
91	20230719	181800	617600000	21100	21100	21100	21100	0
92	20230719	181700	617600000	21100	21100	21100	21100	493
93	20230719	181600	617600000	21100	21100	21100	21100	0
94	20230719	181500	617600000	21100	21100	21100	21100	0
95	20230719	181400	617600000	21100	21100	21100	21100	0
96	20230719	181300	617600000	21100	21100	21100	21100	0
97	20230719	181200	617600000	21100	21100	21100	21100	0
98	20230719	181100	617600000	21100	21100	21100	21100	0
99	20230719	181000	617600000	21100	21100	21100	21100	0
100	20230719	180900	617600000	21100	21100	21100	21100	0
101	20230719	180800	617600000	21100	21100	21100	21100	0
102	20230719	180700	617600000	21100	21100	21100	21100	0
103	20230719	180600	617600000	21100	21100	21100	21100	0
104	20230719	180500	617600000	21100	21100	21100	21100	0
105	20230719	180400	617600000	21100	21100	21100	21100	0
106	20230719	180300	617600000	21100	21100	21100	21100	0
107	20230719	180200	617600000	21100	21100	21100	21100	0
108	20230719	180100	617600000	21100	21100	21100	21100	0
109	20230719	180000	617600000	21100	21100	21100	21100	0
110	20230719	175900	617600000	21100	21100	21100	21100	0
111	20230719	175800	617600000	21100	21100	21100	21100	0
112	20230719	175700	617600000	21100	21100	21100	21100	0
113	20230719	175600	617600000	21100	21100	21100	21100	0
114	20230719	175500	617600000	21100	21100	21100	21100	0
115	20230719	175400	617600000	21100	21100	21100	21100	0
116	20230719	175300	617600000	21100	21100	21100	21100	0
117	20230719	175200	617600000	21100	21100	21100	21100	0
118	20230719	175100	617600000	21100	21100	21100	21100	0
119	20230719	175000	617600000	21100	21100	21100	21100	0
120	20230719	174900	617600000	21100	21100	21100	21100	0
121	20230719	174800	617600000	21100	21100	21100	21100	0
122	20230719	174700	617600000	21100	21100	21100	21100	493
123	20230719	174600	617600000	21100	21100	21100	21100	0
124	20230719	174500	617600000	21100	21100	21100	21100	0
125	20230719	174400	617600000	21100	21100	21100	21100	0
126	20230719	174300	617600000	21100	21100	21100	21100	0
127	20230719	174200	617600000	21100	21100	21100	21100	0
128	20230719	174100	617600000	21100	21100	21100	21100	0
129	20230719	174000	617600000	21100	21100	21100	21100	0
130	20230719	173900	617600000	21100	21100	21100	21100	0
131	20230719	173800	617600000	21100	21100	21100	21100	0
132	20230719	173700	617600000	21100	21100	21100	21100	0
133	20230719	173600	617600000	21100	21100	21100	21100	0
134	20230719	173500	617600000	21100	21100	21100	21100	0
135	20230719	173400	617600000	21100	21100	21100	21100	0
136	20230719	173300	617600000	21100	21100	21100	21100	0
137	20230719	173200	617600000	21100	21100	21100	21100	0
138	20230719	173100	617600000	21100	21100	21100	21100	0
139	20230719	173000	617600000	21100	21100	21100	21100	0
140	20230719	172900	617600000	21100	21100	21100	21100	0
141	20230719	172800	617600000	21100	21100	21100	21100	0
142	20230719	172700	617600000	21100	21100	21100	21100	0
143	20230719	172600	617600000	21100	21100	21100	21100	0
144	20230719	172500	617600000	21100	21100	21100	21100	0
145	20230719	172400	617600000	21100	21100	21100	21100	0
146	20230719	172300	617600000	21100	21100	21100	21100	0
147	20230719	172200	617600000	21100	21100	21100	21100	0
148	20230719	172100	617600000	21100	21100	21100	21100	0
149	20230719	172000	617600000	21100	21100	21100	21100	0
150	20230719	171900	617600000	21100	21100	21100	21100	0
151	20230719	171800	617600000	21100	21100	21100	21100	0
152	20230719	171700	617600000	21100	21100	21100	21100	493
153	20230719	171600	617600000	21100	21100	21100	21100	0
154	20230719	171500	617600000	21100	21100	21100	21100	0
155	20230719	171400	617600000	21100	21100	21100	21100	0
156	20230719	171300	617600000	21100	21100	21100	21100	0
157	20230719	171200	617600000	21100	21100	21100	21100	0
158	20230719	171100	617600000	21100	21100	21100	21100	0
159	20230719	171000	617600000	21100	21100	21100	21100	0
160	20230719	170900	617600000	21100	21100	21100	21100	0
161	20230719	170800	617600000	21100	21100	21100	21100	0
162	20230719	170700	617600000	21100	21100	21100	21100	0
163	20230719	170600	617600000	21100	21100	21100	21100	0
164	20230719	170500	617600000	21100	21100	21100	21100	0
165	20230719	170400	617600000	21100	21100	21100	21100	0
166	20230719	170300	617600000	21100	21100	21100	21100	0
167	20230719	170200	617600000	21100	21100	21100	21100	0
168	20230719	170100	617600000	21100	21100	21100	21100	0
169	20230719	170000	617600000	21100	21100	21100	21100	0
170	20230719	165900	617600000	21100	21100	21100	21100	0
171	20230719	165800	617600000	21100	21100	21100	21100	0
172	20230719	165700	617600000	21100	21100	21100	21100	0
173	20230719	165600	617600000	21100	21100	21100	21100	0
174	20230719	165500	617600000	21100	21100	21100	21100	0
175	20230719	165400	617600000	21100	21100	21100	21100	0
176	20230719	165300	617600000	21100	21100	21100	21100	0
177	20230719	165200	617600000	21100	21100	21100	21100	0
178	20230719	165100	617600000	21100	21100	21100	21100	0
179	20230719	165000	617600000	21100	21100	21100	21100	0
180	20230719	164900	617600000	21100	21100	21100	21100	0
181	20230719	164800	617600000	21100	21100	21100	21100	0
182	20230719	164700	617600000	21100	21100	21100	21100	493
183	20230719	164600	617600000	21100	21100	21100	21100	0
184	20230719	164500	617600000	21100	21100	21100	21100	0
185	20230719	164400	617600000	21100	21100	21100	21100	0
186	20230719	164300	617600000	21100	21100	21100	21100	0
187	20230719	164200	617600000	21100	21100	21100	21100	0
188	20230719	164100	617600000	21100	21100	21100	21100	0
189	20230719	164000	617600000	21100	21100	21100	21100	0
190	20230719	163900	617600000	21100	21100	21100	21100	0
191	20230719	163800	617600000	21100	21100	21100	21100	0
192	20230719	163700	617600000	21100	21100	21100	21100	0
193	20230719	163600	617600000	21100	21100	21100	21100	0
194	20230719	163500	617600000	21100	21100	21100	21100	0
195	20230719	163400	617600000	21100	21100	21100	21100	0
196	20230719	163300	617600000	21100	21100	21100	21100	0
197	20230719	163200	617600000	21100	21100	21100	21100	0
198	20230719	163100	617600000	21100	21100	21100	21100	0
199	20230719	163000	617600000	21100	21100	21100	21100	0
200	20230719	162900	617600000	21100	21100	21100	21100	0
201	20230719	162800	617600000	21100	21100	21100	21100	0
202	20230719	162700	617600000	21100	21100	21100	21100	0
203	20230719	162600	617600000	21100	21100	21100	21100	0
204	20230719	162500	617600000	21100	21100	21100	21100	0
205	20230719	162400	617600000	21100	21100	21100	21100	0
206	20230719	162300	617600000	21100	21100	21100	21100	0
207	20230719	162200	617600000	21100	21100	21100	21100	0
208	20230719	162100	617600000	21100	21100	21100	21100	0
209	20230719	162000	617600000	21100	21100	21100	21100	0
210	20230719	161900	617600000	21100	21100	21100	21100	0
211	20230719	161800	617600000	21100	21100	21100	21100	0
212	20230719	161700	617600000	21100	21100	21100	21100	493
213	20230719	161600	617600000	21100	21100	21100	21100	0
214	20230719	161500	617600000	21100	21100	21100	21100	0
215	20230719	161400	617600000	21100	21100	21100	21100	0
216	20230719	161300	617600000	21100	21100	21100	21100	0
217	20230719	161200	617600000	21100	21100	21100	21100	0
218	20230719	161100	617600000	21100	21100	21100	21100	0
219	20230719	161000	617600000	21100	21100	21100	21100	0
220	20230719	160900	617600000	21100	21100	21100	21100	0
221	20230719	160800	617600000	21100	21100	21100	21100	0
222	20230719	160700	617600000	21100	21100	21100	21100	0
223	20230719	160600	617600000	21100	21100	21100	21100	0
224	20230719	160500	617600000	21100	21100	21100	21100	0
225	20230719	160400	617600000	21100	21100	21100	21100	0
226	20230719	160300	617600000	21100	21100	21100	21100	0
227	20230719	160200	617600000	21100	21100	21100	21100	0
228	20230719	160100	617600000	21100	21100	21100	21100	0
229	20230719	160000	617600000	21100	21100	21100	21100	0
230	20230719	155900	617600000	21100	21100	21100	21100	0
231	20230719	155800	617600000	21100	21100	21100	21100	0
232	20230719	155700	617600000	21100	21100	21100	21100	0
233	20230719	155600	617600000	21100	21100	21100	21100	0
234	20230719	155500	617600000	21100	21100	21100	21100	0
235	20230719	155400	617600000	21100	21100	21100	21100	0
236	20230719	155300	617600000	21100	21100	21100	21100	0
237	20230719	155200	617600000	21100	21100	21100	21100	0
238	20230719	155100	617600000	21100	21100	21100	21100	0
239	20230719	155000	617600000	21100	21100	21100	21100	0
240	20230719	154900	617600000	21100	21100	21100	21100	0
241	20230719	154800	617600000	21100	21100	21100	21100	0
242	20230719	154700	617600000	21100	21100	21100	21100	493
243	20230719	154600	617600000	21100	21100	21100	21100	0
244	20230719	154500	617600000	21100	21100	21100	21100	0
245	20230719	154400	617600000	21100	21100	21100	21100	0
246	20230719	154300	617600000	21100	21100	21100	21100	0
247	20230719	154200	617600000	21100	21100	21100	21100	0
248	20230719	154100	617600000	21100	21100	21100	21100	0
249	20230719	154000	617600000	21100	21100	21100	21100	0
250	20230719	153900	617600000	21100	21100	21100	21100	0
251	20230719	153800	617600000	21100	21100	21100	21100	0
252	20230719	153700	617600000	21100	21100	21100	21100	0
253	20230719	153600	617600000	21100	21100	21100	21100	0
254	20230719	153500	617600000	21100	21100	21100	21100	0
255	20230719	153400	617600000	21100	21100	21100	21100	0
256	20230719	153300	617600000	21100	21100	21100	21100	0
257	20230719	153200	617600000	21100	21100	21100	21100	0
258	20230719	153100	617600000	21100	21100	21100	21100	0
259	20230719	153000	617600000	21100	21100	21100	21100	493
260	20230719	152900	607197700	21150	21150	21150	21150	0
261	20230719	152800	607197700	21150	21150	21150	21150	0
262	20230719	152700	607197700	21150	21150	21150	21150	0
263	20230719	152600	607197700	21150	21150	21150	21150	0
264	20230719	152500	607197700	21150	21150	21150	21150	0
265	20230719	152400	607197700	21150	21150	21150	21150	0
266	20230719	152300	607197700	21150	21150	21150	21150	0
267	20230719	152200	607197700	21150	21150	21150	21150	0
268	20230719	152100	607197700	21150	21150	21150	21150	0
269	20230719	152000	607197700	21150	21150	21150	21150	0
270	20230719	151900	607197700	21150	21150	21300	21150	73
271	20230719	151800	605646650	21150	21200	21250	21150	84
272	20230719	151700	603863400	21200	21200	21250	21200	66
273	20230719	151600	602463200	21200	21200	21250	21200	26
274	20230719	151500	601911850	21200	21200	21250	21200	78
275	20230719	151400	600258200	21200	21200	21200	21200	11
276	20230719	151300	600025000	21200	21200	21200	21200	42
277	20230719	151200	599134600	21250	21250	21250	21250	32
278	20230719	151100	598454600	21200	21200	21200	21200	5
279	20230719	151000	598348600	21250	21250	21250	21250	2
280	20230719	150900	598306100	21250	21250	21250	21250	36
281	20230719	150800	597541100	21300	21300	21300	21250	60
282	20230719	150700	596264400	21300	21300	21300	21300	0
283	20230719	150600	596264400	21300	21200	21300	21200	424
284	20230719	150500	587271850	21200	21200	21200	21200	194
285	20230719	150400	583159050	21200	21200	21200	21200	48
286	20230719	150300	582141450	21250	21250	21250	21250	0
287	20230719	150200	582141450	21250	21250	21250	21200	80
288	20230719	150100	580445300	21200	21200	21200	21200	0
289	20230719	150000	580445300	21200	21200	21200	21200	0
290	20230719	145900	580445300	21200	21200	21200	21200	64
291	20230719	145800	579088500	21150	21150	21150	21150	38
292	20230719	145700	578284800	21200	21150	21200	21050	269
293	20230719	145600	572609800	21150	21150	21150	21150	46
294	20230719	145500	571636900	21200	21200	21200	21200	7
295	20230719	145400	571488500	21200	21250	21300	21200	95
296	20230719	145300	569470000	21300	21250	21300	21250	61
297	20230719	145200	568173350	21250	21200	21250	21200	317
298	20230719	145100	561442100	21150	21150	21150	21150	256
299	20230719	145000	556027700	21150	21150	21150	21150	2
300	20230719	144900	555985400	21100	21100	21100	21100	13
301	20230719	144800	555711100	21150	21150	21150	21150	47
302	20230719	144700	554717050	21150	21150	21150	21150	20
303	20230719	144600	554294050	21100	21150	21150	21100	36
304	20230719	144500	553533200	21150	21150	21150	21150	0
305	20230719	144400	553533200	21150	21150	21150	21150	0
306	20230719	144300	553533200	21150	21150	21150	21150	3
307	20230719	144200	553469750	21150	21150	21150	21150	1
308	20230719	144100	553448600	21100	21100	21100	21100	0
309	20230719	144000	553448600	21100	21100	21100	21100	0
310	20230719	143900	553448600	21100	21100	21100	21100	0
311	20230719	143800	553448600	21100	21100	21100	21100	6
312	20230719	143700	553322000	21100	21100	21100	21100	0
313	20230719	143600	553322000	21100	21100	21100	21100	217
314	20230719	143500	548743300	21050	21050	21050	21050	0
315	20230719	143400	548743300	21050	21100	21100	21050	257
316	20230719	143300	543333400	21050	21050	21050	21050	0
317	20230719	143200	543333400	21050	21050	21050	21050	0
318	20230719	143100	543333400	21050	21100	21100	21050	42
319	20230719	143000	542447800	21050	21050	21050	21050	0
320	20230719	142900	542447800	21050	21050	21050	21050	0
321	20230719	142800	542447800	21050	21050	21050	21050	150
322	20230719	142700	539290300	21050	21050	21050	21050	12
323	20230719	142600	539037700	21050	21050	21050	21050	0
324	20230719	142500	539037700	21050	21100	21100	21050	66
325	20230719	142400	537646600	21050	21050	21050	21050	0
326	20230719	142300	537646600	21050	21050	21050	21050	0
327	20230719	142200	537646600	21050	21050	21050	21050	0
328	20230719	142100	537646600	21050	21000	21050	21000	484
329	20230719	142000	527479900	21000	21100	21100	21000	273
330	20230719	141900	521734600	21100	21100	21100	21100	102
331	20230719	141800	519582400	21100	21100	21100	21100	6
332	20230719	141700	519455800	21150	21150	21150	21150	2
333	20230719	141600	519413500	21200	21200	21200	21200	0
334	20230719	141500	519413500	21200	21150	21200	21150	9
335	20230719	141400	519223050	21050	21050	21050	21050	150
336	20230719	141300	516065550	21100	21100	21100	21100	354
337	20230719	141200	508596150	21150	21150	21150	21150	0
338	20230719	141100	508596150	21150	21100	21150	21100	120
339	20230719	141000	506060100	21150	21150	21150	21150	0
340	20230719	140900	506060100	21150	21200	21200	21150	172
341	20230719	140800	502416100	21250	21250	21250	21250	20
342	20230719	140700	501991100	21250	21250	21250	21250	2
343	20230719	140600	501948600	21200	21200	21200	21200	13
344	20230719	140500	501673000	21250	21300	21300	21250	5
345	20230719	140400	501566700	21250	21250	21250	21250	0
346	20230719	140300	501566700	21250	21250	21250	21250	0
347	20230719	140200	501566700	21250	21250	21250	21250	13
348	20230719	140100	501290450	21250	21250	21250	21250	0
349	20230719	140000	501290450	21250	21250	21250	21250	116
350	20230719	135900	498825450	21300	21300	21300	21300	0
351	20230719	135800	498825450	21300	21250	21300	21250	3
352	20230719	135700	498761650	21200	21300	21300	21200	34
353	20230719	135600	498038650	21200	21200	21200	21200	32
354	20230719	135500	497360250	21200	21200	21200	21200	0
355	20230719	135400	497360250	21200	21200	21200	21200	0
356	20230719	135300	497360250	21200	21300	21300	21200	14
357	20230719	135200	497063350	21300	21300	21300	21300	0
358	20230719	135100	497063350	21300	21300	21300	21300	2
359	20230719	135000	497020750	21300	21300	21300	21250	12
360	20230719	134900	496765650	21250	21250	21250	21250	0
361	20230719	134800	496765650	21250	21250	21250	21250	0
362	20230719	134700	496765650	21250	21250	21250	21250	249
363	20230719	134600	491474400	21250	21250	21250	21250	1
364	20230719	134500	491453150	21200	21200	21200	21200	0
365	20230719	134400	491453150	21200	21250	21250	21200	12
366	20230719	134300	491198700	21250	21250	21250	21250	1
367	20230719	134200	491177450	21250	21250	21250	21250	0
368	20230719	134100	491177450	21250	21200	21250	21200	36
369	20230719	134000	490413850	21200	21200	21200	21200	13
370	20230719	133900	490138250	21300	21250	21300	21250	34
371	20230719	133800	489414700	21300	21300	21300	21300	1
372	20230719	133700	489393400	21200	21200	21200	21200	2
373	20230719	133600	489351000	21200	21200	21200	21200	0
374	20230719	133500	489351000	21200	21300	21300	21200	12
375	20230719	133400	489096500	21250	21250	21250	21250	14
376	20230719	133300	488799000	21300	21250	21300	21250	11
377	20230719	133200	488565200	21250	21250	21250	21250	1
378	20230719	133100	488543950	21250	21250	21250	21250	97
379	20230719	133000	486482700	21250	21150	21250	21150	262
380	20230719	132900	480935650	21150	21150	21150	21150	167
381	20230719	132800	477403600	21150	21150	21150	21150	24
382	20230719	132700	476896000	21150	21150	21150	21150	2
383	20230719	132600	476853700	21150	21100	21150	21100	267
384	20230719	132500	471219950	21100	21100	21100	21100	32
385	20230719	132400	470544750	21100	21100	21100	21100	20
386	20230719	132300	470122750	21150	21100	21150	21100	84
387	20230719	132200	468350300	21100	21100	21100	21100	2
388	20230719	132100	468308100	21000	21000	21000	21000	202
389	20230719	132000	464066100	21000	21100	21100	21000	577
390	20230719	131900	451934300	21100	21100	21100	21100	0
391	20230719	131800	451934300	21100	21150	21150	21100	198
392	20230719	131700	447754200	21150	21100	21150	21100	224
393	20230719	131600	443021100	21100	21150	21150	21100	490
394	20230719	131500	432658300	21150	21200	21200	21150	31
395	20230719	131400	432001650	21200	21200	21200	21200	466
396	20230719	131300	422122450	21250	21250	21250	21250	0
397	20230719	131200	422122450	21250	21250	21250	21250	0
398	20230719	131100	422122450	21250	21250	21250	21250	33
399	20230719	131000	421421200	21250	21250	21250	21250	20
400	20230719	130900	420996200	21250	21350	21350	21250	107
401	20230719	130800	418722350	21350	21350	21350	21350	0
402	20230719	130700	418722350	21350	21350	21350	21350	0
403	20230719	130600	418722350	21350	21350	21350	21350	4
404	20230719	130500	418636950	21350	21300	21350	21300	3
405	20230719	130400	418573000	21300	21300	21300	21300	33
406	20230719	130300	417870100	21250	21200	21250	21200	14
407	20230719	130200	417573100	21250	21250	21250	21250	0
408	20230719	130100	417573100	21250	21250	21250	21250	124
409	20230719	130000	414938100	21250	21200	21250	21200	13
410	20230719	125900	414662450	21250	21200	21250	21200	24
411	20230719	125800	414153100	21250	21250	21250	21250	0
412	20230719	125700	414153100	21250	21250	21250	21250	0
413	20230719	125600	414153100	21250	21200	21250	21200	31
414	20230719	125500	413494900	21200	21200	21200	21200	1
415	20230719	125400	413473700	21200	21200	21200	21200	19
416	20230719	125300	413070900	21200	21200	21200	21200	0
417	20230719	125200	413070900	21200	21200	21200	21200	0
418	20230719	125100	413070900	21200	21200	21200	21200	1
419	20230719	125000	413049700	21250	21200	21250	21200	23
420	20230719	124900	412562050	21200	21200	21200	21200	0
421	20230719	124800	412562050	21200	21200	21200	21200	89
422	20230719	124700	410675250	21200	21200	21200	21200	20
423	20230719	124600	410251250	21200	21200	21200	21200	20
424	20230719	124500	409827250	21200	21200	21200	21200	52
425	20230719	124400	408724850	21150	21150	21150	21150	12
426	20230719	124300	408471050	21150	21150	21150	21150	61
427	20230719	124200	407180900	21150	21150	21150	21150	66
428	20230719	124100	405785000	21150	21150	21150	21150	0
429	20230719	124000	405785000	21150	21150	21150	21150	0
430	20230719	123900	405785000	21150	21150	21150	21150	13
431	20230719	123800	405510050	21200	21200	21200	21200	0
432	20230719	123700	405510050	21200	21200	21200	21200	0
433	20230719	123600	405510050	21200	21250	21250	21200	18
434	20230719	123500	405127950	21250	21250	21250	21250	0
435	20230719	123400	405127950	21250	21250	21250	21250	1
436	20230719	123300	405106700	21250	21250	21250	21250	0
437	20230719	123200	405106700	21250	21250	21250	21250	12
438	20230719	123100	404851700	21250	21200	21250	21200	42
439	20230719	123000	403960300	21200	21200	21200	21200	110
440	20230719	122900	401628300	21200	21200	21200	21200	0
441	20230719	122800	401628300	21200	21200	21200	21200	2
442	20230719	122700	401585900	21200	21200	21200	21200	12
443	20230719	122600	401331500	21250	21250	21250	21250	0
444	20230719	122500	401331500	21250	21250	21250	21250	0
445	20230719	122400	401331500	21250	21250	21250	21250	22
446	20230719	122300	400864000	21250	21250	21250	21250	0
447	20230719	122200	400864000	21250	21250	21250	21250	20
448	20230719	122100	400439000	21250	21250	21250	21250	0
449	20230719	122000	400439000	21250	21250	21250	21250	0
450	20230719	121900	400439000	21250	21250	21250	21250	0
451	20230719	121800	400439000	21250	21250	21250	21250	0
452	20230719	121700	400439000	21250	21250	21250	21250	0
453	20230719	121600	400439000	21250	21250	21250	21250	100
454	20230719	121500	398314000	21250	21250	21250	21250	1
455	20230719	121400	398292750	21150	21150	21150	21150	65
456	20230719	121300	396918000	21200	21200	21200	21200	108
457	20230719	121200	394628400	21200	21200	21200	21200	0
458	20230719	121100	394628400	21200	21200	21200	21200	0
459	20230719	121000	394628400	21200	21200	21200	21200	12
460	20230719	120900	394374000	21250	21250	21250	21250	0
461	20230719	120800	394374000	21250	21250	21250	21250	0
462	20230719	120700	394374000	21250	21250	21250	21250	13
463	20230719	120600	394097750	21200	21200	21200	21200	0
464	20230719	120500	394097750	21200	21200	21200	21200	0
465	20230719	120400	394097750	21200	21200	21200	21200	0
466	20230719	120300	394097750	21200	21200	21200	21200	0
467	20230719	120200	394097750	21200	21200	21200	21200	0
468	20230719	120100	394097750	21200	21200	21200	21200	7
469	20230719	120000	393949350	21200	21150	21200	21150	33
470	20230719	115900	393250400	21150	21150	21150	21150	0
471	20230719	115800	393250400	21150	21150	21150	21150	0
472	20230719	115700	393250400	21150	21150	21150	21150	100
473	20230719	115600	391135400	21200	21150	21200	21150	12
474	20230719	115500	390881550	21150	21150	21150	21150	1
475	20230719	115400	390860400	21150	21150	21150	21150	0
476	20230719	115300	390860400	21150	21150	21150	21150	0
477	20230719	115200	390860400	21150	21150	21150	21150	61
478	20230719	115100	389570250	21200	21200	21200	21200	21
479	20230719	115000	389125050	21200	21200	21200	21200	25
480	20230719	114900	388595050	21200	21200	21200	21200	1
481	20230719	114800	388573850	21150	21150	21150	21150	12
482	20230719	114700	388320050	21200	21200	21200	21200	165
483	20230719	114600	384822050	21300	21300	21300	21300	0
484	20230719	114500	384822050	21300	21300	21300	21300	0
485	20230719	114400	384822050	21300	21300	21300	21300	0
486	20230719	114300	384822050	21300	21300	21300	21300	0
487	20230719	114200	384822050	21300	21300	21300	21300	4
488	20230719	114100	384736850	21250	21250	21250	21250	0
489	20230719	114000	384736850	21250	21250	21250	21250	35
490	20230719	113900	383993100	21250	21250	21250	21250	27
491	20230719	113800	383419350	21250	21250	21250	21250	0
492	20230719	113700	383419350	21250	21250	21250	21250	0
493	20230719	113600	383419350	21250	21350	21350	21250	50
494	20230719	113500	382356550	21350	21350	21350	21350	24
495	20230719	113400	381844150	21350	21250	21350	21250	99
496	20230719	113300	379738900	21250	21250	21250	21250	0
497	20230719	113200	379738900	21250	21250	21250	21250	262
498	20230719	113100	374171400	21250	21200	21250	21200	15
499	20230719	113000	373853300	21250	21250	21250	21250	1
500	20230719	112900	373832050	21250	21250	21250	21250	1
501	20230719	112800	373810800	21250	21250	21250	21250	20
502	20230719	112700	373385800	21250	21250	21250	21250	1
503	20230719	112600	373364550	21250	21250	21250	21250	9
504	20230719	112500	373173300	21250	21250	21250	21250	0
505	20230719	112400	373173300	21250	21150	21250	21150	46
506	20230719	112300	372198600	21150	21150	21150	21150	0
507	20230719	112200	372198600	21150	21150	21150	21150	5
508	20230719	112100	372092850	21200	21200	21200	21200	374
509	20230719	112000	364164050	21200	21200	21200	21200	12
510	20230719	111900	363909650	21250	21200	21250	21200	33
511	20230719	111800	363209550	21250	21200	21250	21200	146
512	20230719	111700	360113850	21200	21200	21200	21200	105
513	20230719	111600	357887850	21250	21200	21250	21200	30
514	20230719	111500	357251350	21200	21200	21200	21200	0
515	20230719	111400	357251350	21200	21200	21200	21200	0
516	20230719	111300	357251350	21200	21200	21200	21200	0
517	20230719	111200	357251350	21200	21200	21200	21200	0
518	20230719	111100	357251350	21200	21200	21200	21200	10
519	20230719	111000	357039350	21200	21200	21200	21200	13
520	20230719	110900	356763750	21200	21150	21200	21150	57
521	20230719	110800	355557600	21150	21150	21150	21150	68
522	20230719	110700	354119400	21150	21150	21150	21150	1
523	20230719	110600	354098250	21150	21200	21200	21150	24
524	20230719	110500	353590400	21300	21000	21300	21000	1157
525	20230719	110400	329090400	21000	21100	21100	21000	2780
526	20230719	110300	270574650	21100	21200	21200	21100	432
527	20230719	110200	261421600	21250	21250	21250	21250	12
528	20230719	110100	261166600	21250	21250	21250	21250	6
529	20230719	110000	261039100	21250	21200	21250	21200	36
530	20230719	105900	260275700	21250	21250	21250	21250	3
531	20230719	105800	260211950	21200	21200	21200	21200	0
532	20230719	105700	260211950	21200	21200	21200	21200	0
533	20230719	105600	260211950	21200	21200	21200	21200	13
534	20230719	105500	259936350	21250	21250	21250	21250	387
535	20230719	105400	251712600	21250	21250	21250	21250	0
536	20230719	105300	251712600	21250	21250	21250	21250	14
537	20230719	105200	251415100	21250	21250	21250	21250	0
538	20230719	105100	251415100	21250	21250	21250	21250	0
539	20230719	105000	251415100	21250	21250	21250	21250	61
540	20230719	104900	250118850	21250	21250	21250	21250	0
541	20230719	104800	250118850	21250	21250	21250	21250	12
542	20230719	104700	249863850	21250	21250	21250	21250	0
543	20230719	104600	249863850	21250	21250	21250	21250	0
544	20230719	104500	249863850	21250	21250	21250	21250	12
545	20230719	104400	249608850	21300	21300	21300	21300	767
546	20230719	104300	233271750	21300	21300	21300	21300	0
547	20230719	104200	233271750	21300	21300	21300	21300	12
548	20230719	104100	233016150	21350	21350	21350	21350	0
549	20230719	104000	233016150	21350	21350	21350	21350	0
550	20230719	103900	233016150	21350	21350	21350	21350	120
551	20230719	103800	230454150	21350	21350	21350	21350	0
552	20230719	103700	230454150	21350	21350	21350	21350	0
553	20230719	103600	230454150	21350	21350	21350	21350	12
554	20230719	103500	230197950	21350	21400	21400	21350	34
555	20230719	103400	229471950	21400	21400	21400	21400	0
556	20230719	103300	229471950	21400	21400	21400	21400	6
557	20230719	103200	229343550	21400	21400	21400	21350	37
558	20230719	103100	228553350	21400	21400	21400	21400	2
559	20230719	103000	228510550	21400	21400	21400	21400	2
560	20230719	102900	228467750	21350	21350	21350	21350	19
561	20230719	102800	228062100	21350	21350	21350	21350	10
562	20230719	102700	227848600	21400	21400	21400	21400	1
563	20230719	102600	227827200	21400	21400	21400	21400	9
564	20230719	102500	227634600	21400	21400	21400	21400	23
565	20230719	102400	227142400	21450	21450	21450	21450	1
566	20230719	102300	227120950	21300	21300	21300	21300	0
567	20230719	102200	227120950	21300	21400	21400	21300	190
568	20230719	102100	223071450	21350	21400	21400	21300	432
569	20230719	102000	213857900	21400	21400	21400	21400	0
570	20230719	101900	213857900	21400	21400	21400	21400	39
571	20230719	101800	213023300	21400	21400	21400	21400	5
572	20230719	101700	212916300	21350	21350	21350	21350	192
573	20230719	101600	208817100	21350	21450	21450	21350	447
574	20230719	101500	199261400	21450	21450	21450	21450	3
575	20230719	101400	199197050	21500	21400	21500	21400	16
576	20230719	101300	198854350	21500	21500	21500	21500	0
577	20230719	101200	198854350	21500	21500	21500	21500	0
578	20230719	101100	198854350	21500	21450	21500	21400	304
579	20230719	101000	192341700	21450	21450	21450	21450	0
580	20230719	100900	192341700	21450	21450	21450	21450	0
581	20230719	100800	192341700	21450	21450	21450	21450	2
582	20230719	100700	192298800	21450	21450	21450	21450	0
583	20230719	100600	192298800	21450	21450	21450	21450	23
584	20230719	100500	191805450	21500	21500	21500	21500	40
585	20230719	100400	190945450	21450	21450	21450	21450	88
586	20230719	100300	189057850	21450	21450	21450	21450	21
587	20230719	100200	188607400	21450	21450	21450	21450	127
588	20230719	100100	185883250	21450	21450	21450	21450	9
589	20230719	100000	185690200	21450	21450	21450	21400	22
590	20230719	095900	185218850	21400	21400	21400	21400	0
591	20230719	095800	185218850	21400	21400	21400	21400	12
592	20230719	095700	184962050	21450	21450	21450	21450	6
593	20230719	095600	184833350	21450	21450	21450	21450	0
594	20230719	095500	184833350	21450	21450	21450	21450	0
595	20230719	095400	184833350	21450	21450	21450	21450	2
596	20230719	095300	184790450	21400	21400	21400	21400	104
597	20230719	095200	182564850	21400	21400	21400	21400	0
598	20230719	095100	182564850	21400	21400	21400	21400	23
599	20230719	095000	182072650	21350	21450	21450	21350	3
600	20230719	094900	182008400	21450	21400	21450	21400	74
601	20230719	094800	180424650	21450	21450	21450	21450	36
602	20230719	094700	179652450	21400	21450	21450	21400	15
603	20230719	094600	179330950	21450	21450	21450	21450	114
604	20230719	094500	176885650	21500	21500	21500	21500	20
605	20230719	094400	176455650	21500	21450	21500	21450	50
606	20230719	094300	175381250	21500	21500	21500	21500	7
607	20230719	094200	175230750	21500	21500	21500	21500	0
608	20230719	094100	175230750	21500	21500	21500	21500	17
609	20230719	094000	174865250	21500	21500	21500	21500	292
610	20230719	093900	168587250	21500	21500	21500	21500	17
611	20230719	093800	168221750	21500	21500	21500	21500	104
612	20230719	093700	165985750	21500	21500	21500	21500	45
613	20230719	093600	165018250	21500	21500	21500	21500	0
614	20230719	093500	165018250	21500	21550	21550	21500	231
615	20230719	093400	160051450	21550	21600	21600	21500	55
616	20230719	093300	158868800	21550	21550	21550	21550	0
617	20230719	093200	158868800	21550	21600	21600	21550	42
618	20230719	093100	157962650	21600	21400	21600	21400	465
619	20230719	093000	147975150	21400	21400	21400	21400	0
620	20230719	092900	147975150	21400	21400	21400	21400	271
621	20230719	092800	142175750	21350	21350	21350	21350	0
622	20230719	092700	142175750	21350	21350	21350	21350	0
623	20230719	092600	142175750	21350	21350	21350	21350	21
624	20230719	092500	141727400	21300	21400	21400	21300	79
625	20230719	092400	140040950	21400	21350	21450	21350	57
626	20230719	092300	138822100	21350	21350	21350	21350	16
627	20230719	092200	138480500	21350	21300	21350	21300	43
628	20230719	092100	137564450	21300	21300	21300	21300	158
629	20230719	092000	134199050	21250	21300	21300	21250	548
630	20230719	091900	122553050	21300	21350	21350	21250	123
631	20230719	091800	119933800	21350	21350	21350	21250	670
632	20230719	091700	105683100	21400	21350	21400	21350	15
633	20230719	091600	105362750	21400	21350	21400	21300	494
634	20230719	091500	94814550	21350	21350	21350	21350	20
635	20230719	091400	94387550	21450	21450	21450	21450	0
636	20230719	091300	94387550	21450	21500	21500	21350	57
637	20230719	091200	93167950	21500	21500	21500	21400	375
638	20230719	091100	85122850	21550	21550	21550	21550	1075
639	20230719	091000	61956600	21550	21600	21600	21550	250
640	20230719	090900	56557500	21650	21650	21650	21650	48
641	20230719	090800	55518300	21650	21650	21650	21650	27
642	20230719	090700	54933750	21650	21650	21650	21650	51
643	20230719	090600	53829600	21650	21650	21650	21650	4
644	20230719	090500	53743000	21650	21700	21700	21600	313
645	20230719	090400	46981600	21700	21600	21700	21600	146
646	20230719	090300	43817800	21600	21750	21750	21600	172
647	20230719	090200	40086050	21800	21800	21800	21700	155
648	20230719	090100	36720050	21900	21750	21900	21700	417
649	20230719	090000	27667500	21700	21700	21700	21700	1275