KissMeData/236200/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	202200	936497350	21850	21850	21850	21850	3106
3	20230707	202100	936497350	21850	21850	21850	21850	0
4	20230707	202000	936497350	21850	21850	21850	21850	0
5	20230707	201900	936497350	21850	21850	21850	21850	0
6	20230707	201800	936497350	21850	21850	21850	21850	0
7	20230707	201700	936497350	21850	21850	21850	21850	0
8	20230707	201600	936497350	21850	21850	21850	21850	0
9	20230707	201500	936497350	21850	21850	21850	21850	0
10	20230707	201400	936497350	21850	21850	21850	21850	0
11	20230707	201300	936497350	21850	21850	21850	21850	0
12	20230707	201200	936497350	21850	21850	21850	21850	0
13	20230707	201100	936497350	21850	21850	21850	21850	0
14	20230707	201000	936497350	21850	21850	21850	21850	0
15	20230707	200900	936497350	21850	21850	21850	21850	0
16	20230707	200800	936497350	21850	21850	21850	21850	0
17	20230707	200700	936497350	21850	21850	21850	21850	0
18	20230707	200600	936497350	21850	21850	21850	21850	0
19	20230707	200500	936497350	21850	21850	21850	21850	0
20	20230707	200400	936497350	21850	21850	21850	21850	0
21	20230707	200300	936497350	21850	21850	21850	21850	0
22	20230707	200200	936497350	21850	21850	21850	21850	0
23	20230707	200100	936497350	21850	21850	21850	21850	0
24	20230707	200000	936497350	21850	21850	21850	21850	0
25	20230707	195900	936497350	21850	21850	21850	21850	0
26	20230707	195800	936497350	21850	21850	21850	21850	0
27	20230707	195700	936497350	21850	21850	21850	21850	0
28	20230707	195600	936497350	21850	21850	21850	21850	0
29	20230707	195500	936497350	21850	21850	21850	21850	0
30	20230707	195400	936497350	21850	21850	21850	21850	0
31	20230707	195300	936497350	21850	21850	21850	21850	0
32	20230707	195200	936497350	21850	21850	21850	21850	3106
33	20230707	195100	936497350	21850	21850	21850	21850	0
34	20230707	195000	936497350	21850	21850	21850	21850	0
35	20230707	194900	936497350	21850	21850	21850	21850	0
36	20230707	194800	936497350	21850	21850	21850	21850	0
37	20230707	194700	936497350	21850	21850	21850	21850	0
38	20230707	194600	936497350	21850	21850	21850	21850	0
39	20230707	194500	936497350	21850	21850	21850	21850	0
40	20230707	194400	936497350	21850	21850	21850	21850	0
41	20230707	194300	936497350	21850	21850	21850	21850	0
42	20230707	194200	936497350	21850	21850	21850	21850	0
43	20230707	194100	936497350	21850	21850	21850	21850	0
44	20230707	194000	936497350	21850	21850	21850	21850	0
45	20230707	193900	936497350	21850	21850	21850	21850	0
46	20230707	193800	936497350	21850	21850	21850	21850	0
47	20230707	193700	936497350	21850	21850	21850	21850	0
48	20230707	193600	936497350	21850	21850	21850	21850	0
49	20230707	193500	936497350	21850	21850	21850	21850	0
50	20230707	193400	936497350	21850	21850	21850	21850	0
51	20230707	193300	936497350	21850	21850	21850	21850	0
52	20230707	193200	936497350	21850	21850	21850	21850	0
53	20230707	193100	936497350	21850	21850	21850	21850	0
54	20230707	193000	936497350	21850	21850	21850	21850	0
55	20230707	192900	936497350	21850	21850	21850	21850	0
56	20230707	192800	936497350	21850	21850	21850	21850	0
57	20230707	192700	936497350	21850	21850	21850	21850	0
58	20230707	192600	936497350	21850	21850	21850	21850	0
59	20230707	192500	936497350	21850	21850	21850	21850	0
60	20230707	192400	936497350	21850	21850	21850	21850	0
61	20230707	192300	936497350	21850	21850	21850	21850	0
62	20230707	192200	936497350	21850	21850	21850	21850	3106
63	20230707	192100	936497350	21850	21850	21850	21850	0
64	20230707	192000	936497350	21850	21850	21850	21850	0
65	20230707	191900	936497350	21850	21850	21850	21850	0
66	20230707	191800	936497350	21850	21850	21850	21850	0
67	20230707	191700	936497350	21850	21850	21850	21850	0
68	20230707	191600	936497350	21850	21850	21850	21850	0
69	20230707	191500	936497350	21850	21850	21850	21850	0
70	20230707	191400	936497350	21850	21850	21850	21850	0
71	20230707	191300	936497350	21850	21850	21850	21850	0
72	20230707	191200	936497350	21850	21850	21850	21850	0
73	20230707	191100	936497350	21850	21850	21850	21850	0
74	20230707	191000	936497350	21850	21850	21850	21850	0
75	20230707	190900	936497350	21850	21850	21850	21850	0
76	20230707	190800	936497350	21850	21850	21850	21850	0
77	20230707	190700	936497350	21850	21850	21850	21850	0
78	20230707	190600	936497350	21850	21850	21850	21850	0
79	20230707	190500	936497350	21850	21850	21850	21850	0
80	20230707	190400	936497350	21850	21850	21850	21850	0
81	20230707	190300	936497350	21850	21850	21850	21850	0
82	20230707	190200	936497350	21850	21850	21850	21850	0
83	20230707	190100	936497350	21850	21850	21850	21850	0
84	20230707	190000	936497350	21850	21850	21850	21850	0
85	20230707	185900	936497350	21850	21850	21850	21850	0
86	20230707	185800	936497350	21850	21850	21850	21850	0
87	20230707	185700	936497350	21850	21850	21850	21850	0
88	20230707	185600	936497350	21850	21850	21850	21850	0
89	20230707	185500	936497350	21850	21850	21850	21850	0
90	20230707	185400	936497350	21850	21850	21850	21850	0
91	20230707	185300	936497350	21850	21850	21850	21850	0
92	20230707	185200	936497350	21850	21850	21850	21850	3106
93	20230707	185100	936497350	21850	21850	21850	21850	0
94	20230707	185000	936497350	21850	21850	21850	21850	0
95	20230707	184900	936497350	21850	21850	21850	21850	0
96	20230707	184800	936497350	21850	21850	21850	21850	0
97	20230707	184700	936497350	21850	21850	21850	21850	0
98	20230707	184600	936497350	21850	21850	21850	21850	0
99	20230707	184500	936497350	21850	21850	21850	21850	0
100	20230707	184400	936497350	21850	21850	21850	21850	0
101	20230707	184300	936497350	21850	21850	21850	21850	0
102	20230707	184200	936497350	21850	21850	21850	21850	0
103	20230707	184100	936497350	21850	21850	21850	21850	0
104	20230707	184000	936497350	21850	21850	21850	21850	0
105	20230707	183900	936497350	21850	21850	21850	21850	0
106	20230707	183800	936497350	21850	21850	21850	21850	0
107	20230707	183700	936497350	21850	21850	21850	21850	0
108	20230707	183600	936497350	21850	21850	21850	21850	0
109	20230707	183500	936497350	21850	21850	21850	21850	0
110	20230707	183400	936497350	21850	21850	21850	21850	0
111	20230707	183300	936497350	21850	21850	21850	21850	0
112	20230707	183200	936497350	21850	21850	21850	21850	0
113	20230707	183100	936497350	21850	21850	21850	21850	0
114	20230707	183000	936497350	21850	21850	21850	21850	0
115	20230707	182900	936497350	21850	21850	21850	21850	0
116	20230707	182800	936497350	21850	21850	21850	21850	0
117	20230707	182700	936497350	21850	21850	21850	21850	0
118	20230707	182600	936497350	21850	21850	21850	21850	0
119	20230707	182500	936497350	21850	21850	21850	21850	0
120	20230707	182400	936497350	21850	21850	21850	21850	0
121	20230707	182300	936497350	21850	21850	21850	21850	0
122	20230707	182200	936497350	21850	21850	21850	21850	3106
123	20230707	182100	936497350	21850	21850	21850	21850	0
124	20230707	182000	936497350	21850	21850	21850	21850	0
125	20230707	181900	936497350	21850	21850	21850	21850	0
126	20230707	181800	936497350	21850	21850	21850	21850	0
127	20230707	181700	936497350	21850	21850	21850	21850	0
128	20230707	181600	936497350	21850	21850	21850	21850	0
129	20230707	181500	936497350	21850	21850	21850	21850	0
130	20230707	181400	936497350	21850	21850	21850	21850	0
131	20230707	181300	936497350	21850	21850	21850	21850	0
132	20230707	181200	936497350	21850	21850	21850	21850	0
133	20230707	181100	936497350	21850	21850	21850	21850	0
134	20230707	181000	936497350	21850	21850	21850	21850	0
135	20230707	180900	936497350	21850	21850	21850	21850	0
136	20230707	180800	936497350	21850	21850	21850	21850	0
137	20230707	180700	936497350	21850	21850	21850	21850	0
138	20230707	180600	936497350	21850	21850	21850	21850	0
139	20230707	180500	936497350	21850	21850	21850	21850	0
140	20230707	180400	936497350	21850	21850	21850	21850	0
141	20230707	180300	936497350	21850	21850	21850	21850	0
142	20230707	180200	936497350	21850	21850	21850	21850	0
143	20230707	180100	936497350	21850	21850	21850	21850	0
144	20230707	180000	936497350	21850	21850	21850	21850	0
145	20230707	175900	936497350	21850	21850	21850	21850	0
146	20230707	175800	936497350	21850	21850	21850	21850	0
147	20230707	175700	936497350	21850	21850	21850	21850	0
148	20230707	175600	936497350	21850	21850	21850	21850	0
149	20230707	175500	936497350	21850	21850	21850	21850	0
150	20230707	175400	936497350	21850	21850	21850	21850	0
151	20230707	175300	936497350	21850	21850	21850	21850	0
152	20230707	175200	936497350	21850	21850	21850	21850	3106
153	20230707	175100	936497350	21850	21850	21850	21850	0
154	20230707	175000	936497350	21850	21850	21850	21850	0
155	20230707	174900	936497350	21850	21850	21850	21850	0
156	20230707	174800	936497350	21850	21850	21850	21850	0
157	20230707	174700	936497350	21850	21850	21850	21850	0
158	20230707	174600	936497350	21850	21850	21850	21850	0
159	20230707	174500	936497350	21850	21850	21850	21850	0
160	20230707	174400	936497350	21850	21850	21850	21850	0
161	20230707	174300	936497350	21850	21850	21850	21850	0
162	20230707	174200	936497350	21850	21850	21850	21850	0
163	20230707	174100	936497350	21850	21850	21850	21850	0
164	20230707	174000	936497350	21850	21850	21850	21850	0
165	20230707	173900	936497350	21850	21850	21850	21850	0
166	20230707	173800	936497350	21850	21850	21850	21850	0
167	20230707	173700	936497350	21850	21850	21850	21850	0
168	20230707	173600	936497350	21850	21850	21850	21850	0
169	20230707	173500	936497350	21850	21850	21850	21850	0
170	20230707	173400	936497350	21850	21850	21850	21850	0
171	20230707	173300	936497350	21850	21850	21850	21850	0
172	20230707	173200	936497350	21850	21850	21850	21850	0
173	20230707	173100	936497350	21850	21850	21850	21850	0
174	20230707	173000	936497350	21850	21850	21850	21850	0
175	20230707	172900	936497350	21850	21850	21850	21850	0
176	20230707	172800	936497350	21850	21850	21850	21850	0
177	20230707	172700	936497350	21850	21850	21850	21850	0
178	20230707	172600	936497350	21850	21850	21850	21850	0
179	20230707	172500	936497350	21850	21850	21850	21850	0
180	20230707	172400	936497350	21850	21850	21850	21850	0
181	20230707	172300	936497350	21850	21850	21850	21850	0
182	20230707	172200	936497350	21850	21850	21850	21850	3106
183	20230707	172100	936497350	21850	21850	21850	21850	0
184	20230707	172000	936497350	21850	21850	21850	21850	0
185	20230707	171900	936497350	21850	21850	21850	21850	0
186	20230707	171800	936497350	21850	21850	21850	21850	0
187	20230707	171700	936497350	21850	21850	21850	21850	0
188	20230707	171600	936497350	21850	21850	21850	21850	0
189	20230707	171500	936497350	21850	21850	21850	21850	0
190	20230707	171400	936497350	21850	21850	21850	21850	0
191	20230707	171300	936497350	21850	21850	21850	21850	0
192	20230707	171200	936497350	21850	21850	21850	21850	0
193	20230707	171100	936497350	21850	21850	21850	21850	0
194	20230707	171000	936497350	21850	21850	21850	21850	0
195	20230707	170900	936497350	21850	21850	21850	21850	0
196	20230707	170800	936497350	21850	21850	21850	21850	0
197	20230707	170700	936497350	21850	21850	21850	21850	0
198	20230707	170600	936497350	21850	21850	21850	21850	0
199	20230707	170500	936497350	21850	21850	21850	21850	0
200	20230707	170400	936497350	21850	21850	21850	21850	0
201	20230707	170300	936497350	21850	21850	21850	21850	0
202	20230707	170200	936497350	21850	21850	21850	21850	0
203	20230707	170100	936497350	21850	21850	21850	21850	0
204	20230707	170000	936497350	21850	21850	21850	21850	0
205	20230707	165900	936497350	21850	21850	21850	21850	0
206	20230707	165800	936497350	21850	21850	21850	21850	0
207	20230707	165700	936497350	21850	21850	21850	21850	0
208	20230707	165600	936497350	21850	21850	21850	21850	0
209	20230707	165500	936497350	21850	21850	21850	21850	0
210	20230707	165400	936497350	21850	21850	21850	21850	0
211	20230707	165300	936497350	21850	21850	21850	21850	0
212	20230707	165200	936497350	21850	21850	21850	21850	3106
213	20230707	165100	936497350	21850	21850	21850	21850	0
214	20230707	165000	936497350	21850	21850	21850	21850	0
215	20230707	164900	936497350	21850	21850	21850	21850	0
216	20230707	164800	936497350	21850	21850	21850	21850	0
217	20230707	164700	936497350	21850	21850	21850	21850	0
218	20230707	164600	936497350	21850	21850	21850	21850	0
219	20230707	164500	936497350	21850	21850	21850	21850	0
220	20230707	164400	936497350	21850	21850	21850	21850	0
221	20230707	164300	936497350	21850	21850	21850	21850	0
222	20230707	164200	936497350	21850	21850	21850	21850	0
223	20230707	164100	936497350	21850	21850	21850	21850	0
224	20230707	164000	936497350	21850	21850	21850	21850	0
225	20230707	163900	936497350	21850	21850	21850	21850	0
226	20230707	163800	936497350	21850	21850	21850	21850	0
227	20230707	163700	936497350	21850	21850	21850	21850	0
228	20230707	163600	936497350	21850	21850	21850	21850	0
229	20230707	163500	936497350	21850	21850	21850	21850	0
230	20230707	163400	936497350	21850	21850	21850	21850	0
231	20230707	163300	936497350	21850	21850	21850	21850	0
232	20230707	163200	936497350	21850	21850	21850	21850	0
233	20230707	163100	936497350	21850	21850	21850	21850	0
234	20230707	163000	936497350	21850	21850	21850	21850	0
235	20230707	162900	936497350	21850	21850	21850	21850	0
236	20230707	162800	936497350	21850	21850	21850	21850	0
237	20230707	162700	936497350	21850	21850	21850	21850	0
238	20230707	162600	936497350	21850	21850	21850	21850	0
239	20230707	162500	936497350	21850	21850	21850	21850	0
240	20230707	162400	936497350	21850	21850	21850	21850	0
241	20230707	162300	936497350	21850	21850	21850	21850	0
242	20230707	162200	936497350	21850	21850	21850	21850	3106
243	20230707	162100	936497350	21850	21850	21850	21850	0
244	20230707	162000	936497350	21850	21850	21850	21850	0
245	20230707	161900	936497350	21850	21850	21850	21850	0
246	20230707	161800	936497350	21850	21850	21850	21850	0
247	20230707	161700	936497350	21850	21850	21850	21850	0
248	20230707	161600	936497350	21850	21850	21850	21850	0
249	20230707	161500	936497350	21850	21850	21850	21850	0
250	20230707	161400	936497350	21850	21850	21850	21850	0
251	20230707	161300	936497350	21850	21850	21850	21850	0
252	20230707	161200	936497350	21850	21850	21850	21850	0
253	20230707	161100	936497350	21850	21850	21850	21850	0
254	20230707	161000	936497350	21850	21850	21850	21850	0
255	20230707	160900	936497350	21850	21850	21850	21850	0
256	20230707	160800	936497350	21850	21850	21850	21850	0
257	20230707	160700	936497350	21850	21850	21850	21850	0
258	20230707	160600	936497350	21850	21850	21850	21850	0
259	20230707	160500	936497350	21850	21850	21850	21850	0
260	20230707	160400	936497350	21850	21850	21850	21850	0
261	20230707	160300	936497350	21850	21850	21850	21850	0
262	20230707	160200	936497350	21850	21850	21850	21850	0
263	20230707	160100	936497350	21850	21850	21850	21850	0
264	20230707	160000	936497350	21850	21850	21850	21850	0
265	20230707	155900	936497350	21850	21850	21850	21850	0
266	20230707	155800	936497350	21850	21850	21850	21850	0
267	20230707	155700	936497350	21850	21850	21850	21850	0
268	20230707	155600	936497350	21850	21850	21850	21850	0
269	20230707	155500	936497350	21850	21850	21850	21850	0
270	20230707	155400	936497350	21850	21850	21850	21850	0
271	20230707	155300	936497350	21850	21850	21850	21850	0
272	20230707	155200	936497350	21850	21850	21850	21850	3106
273	20230707	155100	936497350	21850	21850	21850	21850	0
274	20230707	155000	936497350	21850	21850	21850	21850	0
275	20230707	154900	936497350	21850	21850	21850	21850	0
276	20230707	154800	936497350	21850	21850	21850	21850	0
277	20230707	154700	936497350	21850	21850	21850	21850	0
278	20230707	154600	936497350	21850	21850	21850	21850	0
279	20230707	154500	936497350	21850	21850	21850	21850	0
280	20230707	154400	936497350	21850	21850	21850	21850	0
281	20230707	154300	936497350	21850	21850	21850	21850	0
282	20230707	154200	936497350	21850	21850	21850	21850	0
283	20230707	154100	936497350	21850	21850	21850	21850	0
284	20230707	154000	936497350	21850	21850	21850	21850	0
285	20230707	153900	936497350	21850	21850	21850	21850	0
286	20230707	153800	936497350	21850	21850	21850	21850	0
287	20230707	153700	936497350	21850	21850	21850	21850	0
288	20230707	153600	936497350	21850	21850	21850	21850	0
289	20230707	153500	936497350	21850	21850	21850	21850	0
290	20230707	153400	936497350	21850	21850	21850	21850	0
291	20230707	153300	936497350	21850	21850	21850	21850	0
292	20230707	153200	936497350	21850	21850	21850	21850	0
293	20230707	153100	936497350	21850	21850	21850	21850	0
294	20230707	153000	936497350	21850	21850	21850	21850	3106
295	20230707	152900	868631250	21850	21850	21850	21850	0
296	20230707	152800	868631250	21850	21850	21850	21850	0
297	20230707	152700	868631250	21850	21850	21850	21850	0
298	20230707	152600	868631250	21850	21850	21850	21850	0
299	20230707	152500	868631250	21850	21850	21850	21850	0
300	20230707	152400	868631250	21850	21850	21850	21850	0
301	20230707	152300	868631250	21850	21850	21850	21850	0
302	20230707	152200	868631250	21850	21850	21850	21850	0
303	20230707	152100	868631250	21850	21850	21850	21850	0
304	20230707	152000	868631250	21850	21850	21850	21850	0
305	20230707	151900	868631250	21850	21850	21850	21850	61
306	20230707	151800	867298400	21850	21900	21900	21850	53
307	20230707	151700	866140300	21900	21900	21900	21900	1
308	20230707	151600	866118400	21900	21900	21900	21900	7
309	20230707	151500	865965100	21850	21850	21850	21850	64
310	20230707	151400	864566700	21850	21850	21850	21850	246
311	20230707	151300	859191600	21850	21900	21900	21850	121
312	20230707	151200	856547700	21850	21850	21850	21850	3010
313	20230707	151100	790779200	21900	21900	21900	21850	289
314	20230707	151000	784454300	21850	21900	21900	21850	662
315	20230707	150900	769986500	21900	21900	21900	21900	36
316	20230707	150800	769198100	21900	21900	21950	21900	506
317	20230707	150700	758116650	21900	21900	21900	21900	228
318	20230707	150600	753123450	21900	21900	21900	21900	2
319	20230707	150500	753079650	21900	21900	21900	21900	0
320	20230707	150400	753079650	21900	21950	21950	21900	597
321	20230707	150300	740005200	21950	21950	21950	21950	111
322	20230707	150200	737568750	21900	21900	21900	21900	1
323	20230707	150100	737546850	21950	21950	21950	21950	5
324	20230707	150000	737437100	21950	21950	21950	21950	20
325	20230707	145900	736998100	21950	21950	21950	21950	63
326	20230707	145800	735615250	21950	21950	21950	21950	23
327	20230707	145700	735110400	21950	21900	21950	21900	61
328	20230707	145600	733773950	21950	21900	21950	21900	111
329	20230707	145500	731342200	21900	21900	21900	21900	127
330	20230707	145400	728560900	21950	21950	21950	21900	322
331	20230707	145300	721508000	21900	21950	21950	21900	46
332	20230707	145200	720498400	21950	21950	21950	21950	47
333	20230707	145100	719466750	21950	21900	21950	21900	98
334	20230707	145000	717318150	21900	21950	21950	21900	278
335	20230707	144900	711226050	22000	21950	22000	21950	162
336	20230707	144800	707669100	21950	21950	21950	21950	12
337	20230707	144700	707405700	21950	21950	21950	21950	42
338	20230707	144600	706483800	21950	21950	21950	21900	392
339	20230707	144500	697890850	22000	22000	22000	22000	101
340	20230707	144400	695668850	22000	22000	22000	22000	46
341	20230707	144300	694656850	22000	22000	22000	22000	34
342	20230707	144200	693908850	22000	22000	22000	22000	72
343	20230707	144100	692324850	22000	22000	22000	22000	34
344	20230707	144000	691576850	22000	22000	22000	21950	263
345	20230707	143900	685801600	22000	22000	22000	22000	30
346	20230707	143800	685141600	21950	22000	22000	21950	36
347	20230707	143700	684349750	22000	22000	22000	22000	37
348	20230707	143600	683535750	22000	22000	22000	22000	35
349	20230707	143500	682765750	22000	22000	22000	22000	36
350	20230707	143400	681973750	22000	22000	22000	22000	38
351	20230707	143300	681137750	22000	22000	22000	22000	38
352	20230707	143200	680301750	22000	21950	22000	21950	157
353	20230707	143100	676854250	22000	22000	22000	22000	38
354	20230707	143000	676018250	22000	22000	22000	22000	42
355	20230707	142900	675094250	22000	22050	22050	22000	289
356	20230707	142800	668736100	22050	22050	22050	22050	102
357	20230707	142700	666487000	22050	22050	22050	22050	40
358	20230707	142600	665605000	22050	22050	22050	22050	38
359	20230707	142500	664767100	22050	22050	22050	22050	40
360	20230707	142400	663885100	22050	22050	22050	22050	34
361	20230707	142300	663135400	22050	22050	22050	22050	52
362	20230707	142200	661988800	22050	22000	22050	22000	70
363	20230707	142100	660446750	22000	22000	22000	22000	32
364	20230707	142000	659742750	22000	22000	22000	22000	42
365	20230707	141900	658818750	22000	22000	22000	22000	35
366	20230707	141800	658048750	22000	22000	22000	22000	34
367	20230707	141700	657300750	22000	22000	22000	22000	58
368	20230707	141600	656024750	22000	22000	22000	22000	32
369	20230707	141500	655320750	22000	22000	22000	22000	18
370	20230707	141400	654924750	22000	22000	22000	21950	42
371	20230707	141300	654000850	21950	22000	22000	21950	67
372	20230707	141200	652528850	22000	22000	22000	22000	32
373	20230707	141100	651824850	22000	22000	22000	22000	41
374	20230707	141000	650922850	22000	22000	22000	22000	37
375	20230707	140900	650108850	21950	21950	21950	21950	1224
376	20230707	140800	623242050	21950	21950	21950	21950	22
377	20230707	140700	622759150	21950	21950	21950	21950	50
378	20230707	140600	621661650	21950	21950	21950	21950	44
379	20230707	140500	620695850	21950	21950	21950	21950	47
380	20230707	140400	619664200	21950	21950	21950	21950	41
381	20230707	140300	618764250	21950	21950	21950	21900	55
382	20230707	140200	617557950	21950	21950	21950	21950	44
383	20230707	140100	616592150	21950	21950	21950	21950	21
384	20230707	140000	616131200	21900	21900	21900	21900	266
385	20230707	135900	610305800	21900	21950	21950	21900	234
386	20230707	135800	605180150	21950	21950	21950	21950	141
387	20230707	135700	602085200	21950	21950	21950	21950	12
388	20230707	135600	601821800	21950	21950	21950	21950	41
389	20230707	135500	600921850	21950	21950	21950	21950	47
390	20230707	135400	599890200	21950	21950	21950	21950	66
391	20230707	135300	598441500	21950	21950	21950	21950	38
392	20230707	135200	597607400	21950	21950	21950	21950	41
393	20230707	135100	596707450	21950	21900	21950	21900	27
394	20230707	135000	596115300	21950	21950	21950	21950	64
395	20230707	134900	594710500	21950	21950	21950	21950	47
396	20230707	134800	593678850	21950	21950	21950	21950	59
397	20230707	134700	592383800	21950	21950	21950	21950	14
398	20230707	134600	592076500	21900	21950	21950	21900	52
399	20230707	134500	590935450	21950	21900	21950	21900	127
400	20230707	134400	588152800	21900	21950	21950	21900	39
401	20230707	134300	587296850	21950	21950	21950	21950	155
402	20230707	134200	583894600	21950	21950	21950	21950	21
403	20230707	134100	583433650	21950	21900	21950	21900	351
404	20230707	134000	575746700	21900	21900	21900	21900	42
405	20230707	133900	574826900	21900	21900	21900	21900	23
406	20230707	133800	574323200	21900	21900	21950	21900	79
407	20230707	133700	572592450	21900	21900	21900	21900	20
408	20230707	133600	572154450	21900	21900	21900	21900	48
409	20230707	133500	571103250	21900	21950	21950	21900	46
410	20230707	133400	570094650	21900	21900	21900	21900	39
411	20230707	133300	569240550	21900	21900	21900	21900	32
412	20230707	133200	568539750	21900	21900	21900	21900	39
413	20230707	133100	567685650	21900	21900	21900	21900	49
414	20230707	133000	566612550	21900	21900	21900	21900	38
415	20230707	132900	565780350	21900	21900	21900	21900	42
416	20230707	132800	564860550	21900	21950	21950	21900	111
417	20230707	132700	562426600	21950	21950	21950	21950	21
418	20230707	132600	561965650	21950	21950	21950	21900	50
419	20230707	132500	560869300	21950	21900	21950	21900	18
420	20230707	132400	560475000	21850	22000	22000	21850	104
421	20230707	132300	558194300	21950	21950	21950	21950	56
422	20230707	132200	556965100	21950	21900	21950	21900	544
423	20230707	132100	545033850	21900	21900	21900	21900	67
424	20230707	132000	543566550	21900	21900	21900	21900	55
425	20230707	131900	542362050	21900	21900	21900	21900	45
426	20230707	131800	541376550	21850	21900	21900	21850	240
427	20230707	131700	536131550	21900	21900	21900	21850	243
428	20230707	131600	530815750	21900	21900	21900	21900	94
429	20230707	131500	528757150	21900	21900	21900	21900	1114
430	20230707	131400	504360550	21950	21950	21950	21950	36
431	20230707	131300	503570350	21950	21900	21950	21900	303
432	20230707	131200	496934500	21900	21900	21900	21900	0
433	20230707	131100	496934500	21900	21900	21900	21900	0
434	20230707	131000	496934500	21900	21900	21900	21900	91
435	20230707	130900	494941600	21950	21950	21950	21950	0
436	20230707	130800	494941600	21950	21950	21950	21950	0
437	20230707	130700	494941600	21950	21950	21950	21950	1
438	20230707	130600	494919650	21950	21950	21950	21950	124
439	20230707	130500	492197850	21950	21950	21950	21950	0
440	20230707	130400	492197850	21950	21950	21950	21950	10
441	20230707	130300	491978350	21900	21900	21900	21900	0
442	20230707	130200	491978350	21900	21950	21950	21900	139
443	20230707	130100	488934150	21950	21950	21950	21950	10
444	20230707	130000	488714650	21950	21950	21950	21950	2
445	20230707	125900	488670750	21950	21950	21950	21950	41
446	20230707	125800	487770800	21950	21950	21950	21950	1
447	20230707	125700	487748850	21950	21950	21950	21950	0
448	20230707	125600	487748850	21950	21950	21950	21950	0
449	20230707	125500	487748850	21950	21950	21950	21950	77
450	20230707	125400	486058700	21950	21950	21950	21950	35
451	20230707	125300	485290450	21950	21950	21950	21950	0
452	20230707	125200	485290450	21950	21950	21950	21950	0
453	20230707	125100	485290450	21950	21950	21950	21950	1
454	20230707	125000	485268500	21950	21950	21950	21950	26
455	20230707	124900	484697800	21950	21950	21950	21950	0
456	20230707	124800	484697800	21950	21950	21950	21950	1
457	20230707	124700	484675850	21950	21950	21950	21950	0
458	20230707	124600	484675850	21950	21950	21950	21950	1
459	20230707	124500	484653900	22000	22000	22000	22000	5
460	20230707	124400	484543900	22000	22000	22000	22000	0
461	20230707	124300	484543900	22000	22000	22000	22000	0
462	20230707	124200	484543900	22000	21950	22000	21950	103
463	20230707	124100	482283000	22000	21950	22000	21950	15
464	20230707	124000	481953700	21950	21950	21950	21950	34
465	20230707	123900	481207400	21950	21950	21950	21950	207
466	20230707	123800	476663750	21950	21950	21950	21950	0
467	20230707	123700	476663750	21950	21950	21950	21950	0
468	20230707	123600	476663750	21950	21950	21950	21950	5
469	20230707	123500	476554000	21950	21900	21950	21900	835
470	20230707	123400	458226350	21950	21950	21950	21950	72
471	20230707	123300	456645950	21900	21900	21900	21900	15
472	20230707	123200	456317450	21900	21900	21900	21900	12
473	20230707	123100	456054650	21900	21950	21950	21900	14
474	20230707	123000	455747950	21900	21900	21900	21900	26
475	20230707	122900	455178550	21950	21950	21950	21950	9
476	20230707	122800	454981000	21900	21900	21950	21900	586
477	20230707	122700	442134800	21900	21900	21900	21900	11
478	20230707	122600	441893900	21900	21900	21900	21900	11
479	20230707	122500	441653000	21900	21900	21900	21900	31
480	20230707	122400	440974100	21950	21900	21950	21900	12
481	20230707	122300	440711250	21900	21900	21900	21900	11
482	20230707	122200	440470350	21900	21900	21900	21900	143
483	20230707	122100	437338650	21900	21950	21950	21900	15
484	20230707	122000	437009950	21950	21900	21950	21900	111
485	20230707	121900	434574050	21900	21950	21950	21900	133
486	20230707	121800	431655850	21900	21900	21900	21900	27
487	20230707	121700	431064550	21950	21900	21950	21900	57
488	20230707	121600	429815200	21950	21950	21950	21950	3
489	20230707	121500	429749350	21950	21950	21950	21950	1
490	20230707	121400	429727400	21950	21950	21950	21950	761
491	20230707	121300	413023450	21950	21950	21950	21950	1
492	20230707	121200	413001500	22000	21950	22000	21950	109
493	20230707	121100	410604950	21950	21950	22000	21950	241
494	20230707	121000	405311050	22000	22000	22000	21950	1169
495	20230707	120900	379593500	22000	22000	22000	22000	56
496	20230707	120800	378361500	22000	22000	22000	22000	16
497	20230707	120700	378009500	22000	22000	22000	22000	18
498	20230707	120600	377613500	22000	22000	22050	22000	35
499	20230707	120500	376842600	22000	22000	22000	22000	16
500	20230707	120400	376490600	22050	22000	22050	22000	9
501	20230707	120300	376292550	22050	22000	22050	22000	31
502	20230707	120200	375610500	22000	22000	22000	22000	8
503	20230707	120100	375434500	22000	22000	22000	22000	0
504	20230707	120000	375434500	22000	22050	22050	22000	18
505	20230707	115900	375038400	22050	22000	22050	22000	10
506	20230707	115800	374818300	22000	22000	22000	22000	17
507	20230707	115700	374444300	22000	22000	22000	22000	8
508	20230707	115600	374268300	22000	22000	22000	22000	17
509	20230707	115500	373894300	22000	22000	22000	22000	0
510	20230707	115400	373894300	22000	22000	22000	22000	8
511	20230707	115300	373718300	22000	22000	22000	22000	0
512	20230707	115200	373718300	22000	22000	22000	22000	8
513	20230707	115100	373542300	22000	22000	22000	22000	0
514	20230707	115000	373542300	22000	22000	22000	22000	8
515	20230707	114900	373366300	22000	22000	22000	22000	0
516	20230707	114800	373366300	22000	22000	22000	22000	9
517	20230707	114700	373168300	22050	22050	22050	22050	0
518	20230707	114600	373168300	22050	22000	22050	22000	10
519	20230707	114500	372948250	22050	22050	22050	22050	1
520	20230707	114400	372926200	22000	22000	22000	22000	9
521	20230707	114300	372728200	22050	22050	22050	22050	1
522	20230707	114200	372706150	22000	22000	22000	22000	17
523	20230707	114100	372332150	22050	22050	22050	22050	13
524	20230707	114000	372045500	22050	22050	22050	22050	0
525	20230707	113900	372045500	22050	22050	22050	22050	0
526	20230707	113800	372045500	22050	22050	22050	22050	0
527	20230707	113700	372045500	22050	22000	22050	22000	44
528	20230707	113600	371077450	22050	22050	22050	22050	2
529	20230707	113500	371033350	22050	22050	22050	22050	0
530	20230707	113400	371033350	22050	22050	22050	22050	4
531	20230707	113300	370945150	22000	22050	22050	22000	2
532	20230707	113200	370901100	22000	22000	22000	22000	20
533	20230707	113100	370461100	22050	22050	22050	22050	1
534	20230707	113000	370439050	22050	22050	22050	22000	26
535	20230707	112900	369866300	22050	22050	22050	22050	0
536	20230707	112800	369866300	22050	22050	22050	22050	0
537	20230707	112700	369866300	22050	22050	22050	22050	11
538	20230707	112600	369623750	22050	22050	22050	22050	0
539	20230707	112500	369623750	22050	22050	22050	22050	21
540	20230707	112400	369160700	22050	22050	22050	22050	2
541	20230707	112300	369116600	22000	22000	22000	22000	0
542	20230707	112200	369116600	22000	22000	22000	22000	249
543	20230707	112100	363638600	22000	22000	22000	22000	0
544	20230707	112000	363638600	22000	22000	22000	22000	1
545	20230707	111900	363616600	22000	22000	22000	22000	308
546	20230707	111800	356840600	22000	22000	22000	22000	4
547	20230707	111700	356752600	22000	22000	22000	22000	1
548	20230707	111600	356730600	22000	22000	22000	22000	0
549	20230707	111500	356730600	22000	22000	22000	22000	0
550	20230707	111400	356730600	22000	22000	22000	22000	1
551	20230707	111300	356708600	22000	22000	22000	22000	20
552	20230707	111200	356268600	22000	22000	22000	22000	50
553	20230707	111100	355168600	22000	22000	22000	22000	3
554	20230707	111000	355102600	22000	22000	22000	22000	288
555	20230707	110900	348766600	22000	21950	22000	21950	225
556	20230707	110800	343818100	22000	22000	22000	22000	511
557	20230707	110700	332576100	22000	22000	22000	22000	0
558	20230707	110600	332576100	22000	22000	22000	22000	0
559	20230707	110500	332576100	22000	22050	22050	22000	7
560	20230707	110400	332421800	22100	22100	22100	22100	0
561	20230707	110300	332421800	22100	22100	22100	22100	0
562	20230707	110200	332421800	22100	22100	22100	22100	0
563	20230707	110100	332421800	22100	22050	22100	22050	21
564	20230707	110000	331957850	22050	22100	22100	22050	6
565	20230707	105900	331825400	22100	22100	22100	22100	0
566	20230707	105800	331825400	22100	22100	22100	22100	1
567	20230707	105700	331803300	22050	22100	22100	22050	184
568	20230707	105600	327746050	22050	22000	22050	22000	22
569	20230707	105500	327261750	22050	22000	22050	22000	74
570	20230707	105400	325630100	22050	22050	22050	22050	0
571	20230707	105300	325630100	22050	22050	22050	22050	0
572	20230707	105200	325630100	22050	22050	22050	22050	28
573	20230707	105100	325012700	22050	22050	22050	22050	60
574	20230707	105000	323689700	22050	22050	22050	22050	10
575	20230707	104900	323469200	22050	22050	22050	22050	5
576	20230707	104800	323358950	22050	22050	22050	22050	2
577	20230707	104700	323314850	22000	22000	22000	22000	1557
578	20230707	104600	289060850	22050	22050	22050	22050	0
579	20230707	104500	289060850	22050	22100	22100	22050	240
580	20230707	104400	283768800	22100	22100	22100	22100	323
581	20230707	104300	276630500	22200	22200	22200	22200	0
582	20230707	104200	276630500	22200	22200	22200	22200	1
583	20230707	104100	276608300	22100	22100	22100	22100	0
584	20230707	104000	276608300	22100	22150	22150	22100	634
585	20230707	103900	262593350	22200	22150	22200	22150	404
586	20230707	103800	253644550	22100	22100	22100	22100	0
587	20230707	103700	253644550	22100	22100	22100	22100	0
588	20230707	103600	253644550	22100	22100	22100	22100	150
589	20230707	103500	250329550	22100	22100	22100	22100	0
590	20230707	103400	250329550	22100	22100	22100	22100	0
591	20230707	103300	250329550	22100	22150	22150	22100	3
592	20230707	103200	250263150	22150	22150	22150	22150	7
593	20230707	103100	250108100	22150	22150	22150	22150	1
594	20230707	103000	250085950	22100	22100	22100	22100	0
595	20230707	102900	250085950	22100	22100	22100	22100	100
596	20230707	102800	247875950	22100	22100	22100	22100	49
597	20230707	102700	246793050	22100	22100	22100	22100	172
598	20230707	102600	242991850	22100	22100	22100	22100	9
599	20230707	102500	242792950	22100	22100	22100	22100	37
600	20230707	102400	241975250	22150	22100	22150	22100	14
601	20230707	102300	241665750	22100	22100	22100	22100	6
602	20230707	102200	241533150	22100	22100	22100	22100	11
603	20230707	102100	241290050	22100	22100	22100	22100	13
604	20230707	102000	241002750	22100	22100	22100	22100	20
605	20230707	101900	240560750	22100	22100	22100	22100	7
606	20230707	101800	240406050	22100	22100	22100	22100	22
607	20230707	101700	239919850	22100	22100	22100	22100	23
608	20230707	101600	239411550	22150	22150	22150	22100	15
609	20230707	101500	239079900	22100	22150	22150	22100	33
610	20230707	101400	238349400	22150	22150	22150	22150	0
611	20230707	101300	238349400	22150	22150	22150	22150	1
612	20230707	101200	238327250	22100	22150	22150	22100	28
613	20230707	101100	237707800	22150	22150	22150	22150	1
614	20230707	101000	237685650	22100	22100	22100	22100	0
615	20230707	100900	237685650	22100	22150	22150	22100	44
616	20230707	100800	236713100	22150	22150	22150	22150	0
617	20230707	100700	236713100	22150	22150	22150	22100	7
618	20230707	100600	236558100	22150	22150	22150	22150	0
619	20230707	100500	236558100	22150	22150	22150	22150	4
620	20230707	100400	236469500	22050	22050	22050	22050	0
621	20230707	100300	236469500	22050	22150	22150	22050	92
622	20230707	100200	234435900	22150	22150	22150	22100	12
623	20230707	100100	234170550	22100	22100	22100	22100	10
624	20230707	100000	233949550	22150	22050	22150	22050	7
625	20230707	095900	233794700	22100	22100	22150	22100	52
626	20230707	095800	232645450	22100	22050	22100	22050	502
627	20230707	095700	221551350	22050	22100	22100	22050	22
628	20230707	095600	221065250	22050	22050	22050	22050	33
629	20230707	095500	220337600	22000	22000	22100	22000	85
630	20230707	095400	218462000	22050	22050	22050	22000	48
631	20230707	095300	217403700	22100	22050	22100	22000	57
632	20230707	095200	216147200	22050	22050	22050	22050	101
633	20230707	095100	213920150	22100	22150	22150	22050	2117
634	20230707	095000	167131850	22200	22150	22200	22150	3
635	20230707	094900	167065350	22150	22150	22150	22150	183
636	20230707	094800	163011900	22200	22150	22200	22150	3
637	20230707	094700	162945400	22150	22150	22150	22150	19
638	20230707	094600	162524550	22150	22150	22150	22150	2
639	20230707	094500	162480250	22200	22150	22200	22150	3
640	20230707	094400	162413750	22200	22200	22200	22150	13
641	20230707	094300	162125250	22150	22150	22150	22150	12
642	20230707	094200	161859450	22150	22200	22200	22150	102
643	20230707	094100	159595150	22150	22150	22200	22150	13
644	20230707	094000	159307150	22150	22150	22150	22150	2
645	20230707	093900	159262850	22200	22150	22200	22150	6
646	20230707	093800	159129750	22200	22200	22200	22200	11
647	20230707	093700	158885550	22250	22250	22250	22200	17
648	20230707	093600	158507850	22200	22250	22250	22200	15
649	20230707	093500	158174800	22200	22200	22250	22200	15
650	20230707	093400	157841750	22250	22200	22250	22200	17
651	20230707	093300	157464300	22250	22250	22250	22200	19
652	20230707	093200	157042400	22200	22250	22250	22200	3
653	20230707	093100	156975750	22200	22200	22200	22200	62
654	20230707	093000	155599350	22200	22200	22250	22200	8
655	20230707	092900	155421700	22250	22200	22250	22200	3
656	20230707	092800	155355050	22250	22250	22250	22200	8
657	20230707	092700	155177150	22250	22200	22250	22200	3
658	20230707	092600	155110500	22200	22200	22200	22200	69
659	20230707	092500	153578700	22200	22200	22200	22200	224
660	20230707	092400	148605900	22150	22150	22200	22150	47
661	20230707	092300	147564800	22150	22150	22150	22150	2
662	20230707	092200	147520500	22200	22200	22200	22150	51
663	20230707	092100	146388400	22200	22200	22250	22150	564
664	20230707	092000	133867650	22200	22200	22200	22200	12
665	20230707	091900	133601250	22200	22200	22200	22200	2
666	20230707	091800	133556850	22200	22200	22250	22200	5
667	20230707	091700	133445800	22250	22200	22250	22200	319
668	20230707	091600	126363250	22200	22300	22300	22200	2201
669	20230707	091500	77393850	22250	22250	22250	22250	2
670	20230707	091400	77349350	22300	22250	22300	22250	195
671	20230707	091300	73010550	22250	22300	22300	22250	257
672	20230707	091200	67292050	22300	22300	22300	22300	20
673	20230707	091100	66846050	22300	22300	22350	22250	1160
674	20230707	091000	41034600	22300	22300	22300	22300	0
675	20230707	090900	41034600	22300	22300	22300	22300	142
676	20230707	090800	37868000	22300	22350	22350	22300	3
677	20230707	090700	37801050	22350	22300	22350	22300	5
678	20230707	090600	37689400	22400	22400	22400	22400	0
679	20230707	090500	37689400	22400	22400	22400	22400	1
680	20230707	090400	37667000	22300	22450	22450	22300	484
681	20230707	090300	26871750	22350	22400	22450	22350	6
682	20230707	090200	26737450	22400	22400	22400	22400	222
683	20230707	090100	21764650	22450	22450	22450	22350	511
684	20230707	090000	10318300	22450	22250	22450	22250	463