KissMeData/419080/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	210900	2019761700	21850	21850	21850	21850	1584
3	20230719	210800	2019761700	21850	21850	21850	21850	0
4	20230719	210700	2019761700	21850	21850	21850	21850	0
5	20230719	210600	2019761700	21850	21850	21850	21850	0
6	20230719	210500	2019761700	21850	21850	21850	21850	0
7	20230719	210400	2019761700	21850	21850	21850	21850	0
8	20230719	210300	2019761700	21850	21850	21850	21850	0
9	20230719	210200	2019761700	21850	21850	21850	21850	0
10	20230719	210100	2019761700	21850	21850	21850	21850	0
11	20230719	210000	2019761700	21850	21850	21850	21850	0
12	20230719	205900	2019761700	21850	21850	21850	21850	0
13	20230719	205800	2019761700	21850	21850	21850	21850	0
14	20230719	205700	2019761700	21850	21850	21850	21850	0
15	20230719	205600	2019761700	21850	21850	21850	21850	0
16	20230719	205500	2019761700	21850	21850	21850	21850	0
17	20230719	205400	2019761700	21850	21850	21850	21850	0
18	20230719	205300	2019761700	21850	21850	21850	21850	0
19	20230719	205200	2019761700	21850	21850	21850	21850	0
20	20230719	205100	2019761700	21850	21850	21850	21850	0
21	20230719	205000	2019761700	21850	21850	21850	21850	0
22	20230719	204900	2019761700	21850	21850	21850	21850	0
23	20230719	204800	2019761700	21850	21850	21850	21850	0
24	20230719	204700	2019761700	21850	21850	21850	21850	0
25	20230719	204600	2019761700	21850	21850	21850	21850	0
26	20230719	204500	2019761700	21850	21850	21850	21850	0
27	20230719	204400	2019761700	21850	21850	21850	21850	0
28	20230719	204300	2019761700	21850	21850	21850	21850	0
29	20230719	204200	2019761700	21850	21850	21850	21850	0
30	20230719	204100	2019761700	21850	21850	21850	21850	0
31	20230719	204000	2019761700	21850	21850	21850	21850	0
32	20230719	203900	2019761700	21850	21850	21850	21850	1584
33	20230719	203800	2019761700	21850	21850	21850	21850	0
34	20230719	203700	2019761700	21850	21850	21850	21850	0
35	20230719	203600	2019761700	21850	21850	21850	21850	0
36	20230719	203500	2019761700	21850	21850	21850	21850	0
37	20230719	203400	2019761700	21850	21850	21850	21850	0
38	20230719	203300	2019761700	21850	21850	21850	21850	0
39	20230719	203200	2019761700	21850	21850	21850	21850	0
40	20230719	203100	2019761700	21850	21850	21850	21850	0
41	20230719	203000	2019761700	21850	21850	21850	21850	0
42	20230719	202900	2019761700	21850	21850	21850	21850	0
43	20230719	202800	2019761700	21850	21850	21850	21850	0
44	20230719	202700	2019761700	21850	21850	21850	21850	0
45	20230719	202600	2019761700	21850	21850	21850	21850	0
46	20230719	202500	2019761700	21850	21850	21850	21850	0
47	20230719	202400	2019761700	21850	21850	21850	21850	0
48	20230719	202300	2019761700	21850	21850	21850	21850	0
49	20230719	202200	2019761700	21850	21850	21850	21850	0
50	20230719	202100	2019761700	21850	21850	21850	21850	0
51	20230719	202000	2019761700	21850	21850	21850	21850	0
52	20230719	201900	2019761700	21850	21850	21850	21850	0
53	20230719	201800	2019761700	21850	21850	21850	21850	0
54	20230719	201700	2019761700	21850	21850	21850	21850	0
55	20230719	201600	2019761700	21850	21850	21850	21850	0
56	20230719	201500	2019761700	21850	21850	21850	21850	0
57	20230719	201400	2019761700	21850	21850	21850	21850	0
58	20230719	201300	2019761700	21850	21850	21850	21850	0
59	20230719	201200	2019761700	21850	21850	21850	21850	0
60	20230719	201100	2019761700	21850	21850	21850	21850	0
61	20230719	201000	2019761700	21850	21850	21850	21850	0
62	20230719	200900	2019761700	21850	21850	21850	21850	1584
63	20230719	200800	2019761700	21850	21850	21850	21850	0
64	20230719	200700	2019761700	21850	21850	21850	21850	0
65	20230719	200600	2019761700	21850	21850	21850	21850	0
66	20230719	200500	2019761700	21850	21850	21850	21850	0
67	20230719	200400	2019761700	21850	21850	21850	21850	0
68	20230719	200300	2019761700	21850	21850	21850	21850	0
69	20230719	200200	2019761700	21850	21850	21850	21850	0
70	20230719	200100	2019761700	21850	21850	21850	21850	0
71	20230719	200000	2019761700	21850	21850	21850	21850	0
72	20230719	195900	2019761700	21850	21850	21850	21850	0
73	20230719	195800	2019761700	21850	21850	21850	21850	0
74	20230719	195700	2019761700	21850	21850	21850	21850	0
75	20230719	195600	2019761700	21850	21850	21850	21850	0
76	20230719	195500	2019761700	21850	21850	21850	21850	0
77	20230719	195400	2019761700	21850	21850	21850	21850	0
78	20230719	195300	2019761700	21850	21850	21850	21850	0
79	20230719	195200	2019761700	21850	21850	21850	21850	0
80	20230719	195100	2019761700	21850	21850	21850	21850	0
81	20230719	195000	2019761700	21850	21850	21850	21850	0
82	20230719	194900	2019761700	21850	21850	21850	21850	0
83	20230719	194800	2019761700	21850	21850	21850	21850	0
84	20230719	194700	2019761700	21850	21850	21850	21850	0
85	20230719	194600	2019761700	21850	21850	21850	21850	0
86	20230719	194500	2019761700	21850	21850	21850	21850	0
87	20230719	194400	2019761700	21850	21850	21850	21850	0
88	20230719	194300	2019761700	21850	21850	21850	21850	0
89	20230719	194200	2019761700	21850	21850	21850	21850	0
90	20230719	194100	2019761700	21850	21850	21850	21850	0
91	20230719	194000	2019761700	21850	21850	21850	21850	0
92	20230719	193900	2019761700	21850	21850	21850	21850	1584
93	20230719	193800	2019761700	21850	21850	21850	21850	0
94	20230719	193700	2019761700	21850	21850	21850	21850	0
95	20230719	193600	2019761700	21850	21850	21850	21850	0
96	20230719	193500	2019761700	21850	21850	21850	21850	0
97	20230719	193400	2019761700	21850	21850	21850	21850	0
98	20230719	193300	2019761700	21850	21850	21850	21850	0
99	20230719	193200	2019761700	21850	21850	21850	21850	0
100	20230719	193100	2019761700	21850	21850	21850	21850	0
101	20230719	193000	2019761700	21850	21850	21850	21850	0
102	20230719	192900	2019761700	21850	21850	21850	21850	0
103	20230719	192800	2019761700	21850	21850	21850	21850	0
104	20230719	192700	2019761700	21850	21850	21850	21850	0
105	20230719	192600	2019761700	21850	21850	21850	21850	0
106	20230719	192500	2019761700	21850	21850	21850	21850	0
107	20230719	192400	2019761700	21850	21850	21850	21850	0
108	20230719	192300	2019761700	21850	21850	21850	21850	0
109	20230719	192200	2019761700	21850	21850	21850	21850	0
110	20230719	192100	2019761700	21850	21850	21850	21850	0
111	20230719	192000	2019761700	21850	21850	21850	21850	0
112	20230719	191900	2019761700	21850	21850	21850	21850	0
113	20230719	191800	2019761700	21850	21850	21850	21850	0
114	20230719	191700	2019761700	21850	21850	21850	21850	0
115	20230719	191600	2019761700	21850	21850	21850	21850	0
116	20230719	191500	2019761700	21850	21850	21850	21850	0
117	20230719	191400	2019761700	21850	21850	21850	21850	0
118	20230719	191300	2019761700	21850	21850	21850	21850	0
119	20230719	191200	2019761700	21850	21850	21850	21850	0
120	20230719	191100	2019761700	21850	21850	21850	21850	0
121	20230719	191000	2019761700	21850	21850	21850	21850	0
122	20230719	190900	2019761700	21850	21850	21850	21850	1584
123	20230719	190800	2019761700	21850	21850	21850	21850	0
124	20230719	190700	2019761700	21850	21850	21850	21850	0
125	20230719	190600	2019761700	21850	21850	21850	21850	0
126	20230719	190500	2019761700	21850	21850	21850	21850	0
127	20230719	190400	2019761700	21850	21850	21850	21850	0
128	20230719	190300	2019761700	21850	21850	21850	21850	0
129	20230719	190200	2019761700	21850	21850	21850	21850	0
130	20230719	190100	2019761700	21850	21850	21850	21850	0
131	20230719	190000	2019761700	21850	21850	21850	21850	0
132	20230719	185900	2019761700	21850	21850	21850	21850	0
133	20230719	185800	2019761700	21850	21850	21850	21850	0
134	20230719	185700	2019761700	21850	21850	21850	21850	0
135	20230719	185600	2019761700	21850	21850	21850	21850	0
136	20230719	185500	2019761700	21850	21850	21850	21850	0
137	20230719	185400	2019761700	21850	21850	21850	21850	0
138	20230719	185300	2019761700	21850	21850	21850	21850	0
139	20230719	185200	2019761700	21850	21850	21850	21850	0
140	20230719	185100	2019761700	21850	21850	21850	21850	0
141	20230719	185000	2019761700	21850	21850	21850	21850	0
142	20230719	184900	2019761700	21850	21850	21850	21850	0
143	20230719	184800	2019761700	21850	21850	21850	21850	0
144	20230719	184700	2019761700	21850	21850	21850	21850	0
145	20230719	184600	2019761700	21850	21850	21850	21850	0
146	20230719	184500	2019761700	21850	21850	21850	21850	0
147	20230719	184400	2019761700	21850	21850	21850	21850	0
148	20230719	184300	2019761700	21850	21850	21850	21850	0
149	20230719	184200	2019761700	21850	21850	21850	21850	0
150	20230719	184100	2019761700	21850	21850	21850	21850	0
151	20230719	184000	2019761700	21850	21850	21850	21850	0
152	20230719	183900	2019761700	21850	21850	21850	21850	1584
153	20230719	183800	2019761700	21850	21850	21850	21850	0
154	20230719	183700	2019761700	21850	21850	21850	21850	0
155	20230719	183600	2019761700	21850	21850	21850	21850	0
156	20230719	183500	2019761700	21850	21850	21850	21850	0
157	20230719	183400	2019761700	21850	21850	21850	21850	0
158	20230719	183300	2019761700	21850	21850	21850	21850	0
159	20230719	183200	2019761700	21850	21850	21850	21850	0
160	20230719	183100	2019761700	21850	21850	21850	21850	0
161	20230719	183000	2019761700	21850	21850	21850	21850	0
162	20230719	182900	2019761700	21850	21850	21850	21850	0
163	20230719	182800	2019761700	21850	21850	21850	21850	0
164	20230719	182700	2019761700	21850	21850	21850	21850	0
165	20230719	182600	2019761700	21850	21850	21850	21850	0
166	20230719	182500	2019761700	21850	21850	21850	21850	0
167	20230719	182400	2019761700	21850	21850	21850	21850	0
168	20230719	182300	2019761700	21850	21850	21850	21850	0
169	20230719	182200	2019761700	21850	21850	21850	21850	0
170	20230719	182100	2019761700	21850	21850	21850	21850	0
171	20230719	182000	2019761700	21850	21850	21850	21850	0
172	20230719	181900	2019761700	21850	21850	21850	21850	0
173	20230719	181800	2019761700	21850	21850	21850	21850	0
174	20230719	181700	2019761700	21850	21850	21850	21850	0
175	20230719	181600	2019761700	21850	21850	21850	21850	0
176	20230719	181500	2019761700	21850	21850	21850	21850	0
177	20230719	181400	2019761700	21850	21850	21850	21850	0
178	20230719	181300	2019761700	21850	21850	21850	21850	0
179	20230719	181200	2019761700	21850	21850	21850	21850	0
180	20230719	181100	2019761700	21850	21850	21850	21850	0
181	20230719	181000	2019761700	21850	21850	21850	21850	0
182	20230719	180900	2019761700	21850	21850	21850	21850	1584
183	20230719	180800	2019761700	21850	21850	21850	21850	0
184	20230719	180700	2019761700	21850	21850	21850	21850	0
185	20230719	180600	2019761700	21850	21850	21850	21850	0
186	20230719	180500	2019761700	21850	21850	21850	21850	0
187	20230719	180400	2019761700	21850	21850	21850	21850	0
188	20230719	180300	2019761700	21850	21850	21850	21850	0
189	20230719	180200	2019761700	21850	21850	21850	21850	0
190	20230719	180100	2019761700	21850	21850	21850	21850	0
191	20230719	180000	2019761700	21850	21850	21850	21850	0
192	20230719	175900	2019761700	21850	21850	21850	21850	0
193	20230719	175800	2019761700	21850	21850	21850	21850	0
194	20230719	175700	2019761700	21850	21850	21850	21850	0
195	20230719	175600	2019761700	21850	21850	21850	21850	0
196	20230719	175500	2019761700	21850	21850	21850	21850	0
197	20230719	175400	2019761700	21850	21850	21850	21850	0
198	20230719	175300	2019761700	21850	21850	21850	21850	0
199	20230719	175200	2019761700	21850	21850	21850	21850	0
200	20230719	175100	2019761700	21850	21850	21850	21850	0
201	20230719	175000	2019761700	21850	21850	21850	21850	0
202	20230719	174900	2019761700	21850	21850	21850	21850	0
203	20230719	174800	2019761700	21850	21850	21850	21850	0
204	20230719	174700	2019761700	21850	21850	21850	21850	0
205	20230719	174600	2019761700	21850	21850	21850	21850	0
206	20230719	174500	2019761700	21850	21850	21850	21850	0
207	20230719	174400	2019761700	21850	21850	21850	21850	0
208	20230719	174300	2019761700	21850	21850	21850	21850	0
209	20230719	174200	2019761700	21850	21850	21850	21850	0
210	20230719	174100	2019761700	21850	21850	21850	21850	0
211	20230719	174000	2019761700	21850	21850	21850	21850	0
212	20230719	173900	2019761700	21850	21850	21850	21850	1584
213	20230719	173800	2019761700	21850	21850	21850	21850	0
214	20230719	173700	2019761700	21850	21850	21850	21850	0
215	20230719	173600	2019761700	21850	21850	21850	21850	0
216	20230719	173500	2019761700	21850	21850	21850	21850	0
217	20230719	173400	2019761700	21850	21850	21850	21850	0
218	20230719	173300	2019761700	21850	21850	21850	21850	0
219	20230719	173200	2019761700	21850	21850	21850	21850	0
220	20230719	173100	2019761700	21850	21850	21850	21850	0
221	20230719	173000	2019761700	21850	21850	21850	21850	0
222	20230719	172900	2019761700	21850	21850	21850	21850	0
223	20230719	172800	2019761700	21850	21850	21850	21850	0
224	20230719	172700	2019761700	21850	21850	21850	21850	0
225	20230719	172600	2019761700	21850	21850	21850	21850	0
226	20230719	172500	2019761700	21850	21850	21850	21850	0
227	20230719	172400	2019761700	21850	21850	21850	21850	0
228	20230719	172300	2019761700	21850	21850	21850	21850	0
229	20230719	172200	2019761700	21850	21850	21850	21850	0
230	20230719	172100	2019761700	21850	21850	21850	21850	0
231	20230719	172000	2019761700	21850	21850	21850	21850	0
232	20230719	171900	2019761700	21850	21850	21850	21850	0
233	20230719	171800	2019761700	21850	21850	21850	21850	0
234	20230719	171700	2019761700	21850	21850	21850	21850	0
235	20230719	171600	2019761700	21850	21850	21850	21850	0
236	20230719	171500	2019761700	21850	21850	21850	21850	0
237	20230719	171400	2019761700	21850	21850	21850	21850	0
238	20230719	171300	2019761700	21850	21850	21850	21850	0
239	20230719	171200	2019761700	21850	21850	21850	21850	0
240	20230719	171100	2019761700	21850	21850	21850	21850	0
241	20230719	171000	2019761700	21850	21850	21850	21850	0
242	20230719	170900	2019761700	21850	21850	21850	21850	1584
243	20230719	170800	2019761700	21850	21850	21850	21850	0
244	20230719	170700	2019761700	21850	21850	21850	21850	0
245	20230719	170600	2019761700	21850	21850	21850	21850	0
246	20230719	170500	2019761700	21850	21850	21850	21850	0
247	20230719	170400	2019761700	21850	21850	21850	21850	0
248	20230719	170300	2019761700	21850	21850	21850	21850	0
249	20230719	170200	2019761700	21850	21850	21850	21850	0
250	20230719	170100	2019761700	21850	21850	21850	21850	0
251	20230719	170000	2019761700	21850	21850	21850	21850	0
252	20230719	165900	2019761700	21850	21850	21850	21850	0
253	20230719	165800	2019761700	21850	21850	21850	21850	0
254	20230719	165700	2019761700	21850	21850	21850	21850	0
255	20230719	165600	2019761700	21850	21850	21850	21850	0
256	20230719	165500	2019761700	21850	21850	21850	21850	0
257	20230719	165400	2019761700	21850	21850	21850	21850	0
258	20230719	165300	2019761700	21850	21850	21850	21850	0
259	20230719	165200	2019761700	21850	21850	21850	21850	0
260	20230719	165100	2019761700	21850	21850	21850	21850	0
261	20230719	165000	2019761700	21850	21850	21850	21850	0
262	20230719	164900	2019761700	21850	21850	21850	21850	0
263	20230719	164800	2019761700	21850	21850	21850	21850	0
264	20230719	164700	2019761700	21850	21850	21850	21850	0
265	20230719	164600	2019761700	21850	21850	21850	21850	0
266	20230719	164500	2019761700	21850	21850	21850	21850	0
267	20230719	164400	2019761700	21850	21850	21850	21850	0
268	20230719	164300	2019761700	21850	21850	21850	21850	0
269	20230719	164200	2019761700	21850	21850	21850	21850	0
270	20230719	164100	2019761700	21850	21850	21850	21850	0
271	20230719	164000	2019761700	21850	21850	21850	21850	0
272	20230719	163900	2019761700	21850	21850	21850	21850	1584
273	20230719	163800	2019761700	21850	21850	21850	21850	0
274	20230719	163700	2019761700	21850	21850	21850	21850	0
275	20230719	163600	2019761700	21850	21850	21850	21850	0
276	20230719	163500	2019761700	21850	21850	21850	21850	0
277	20230719	163400	2019761700	21850	21850	21850	21850	0
278	20230719	163300	2019761700	21850	21850	21850	21850	0
279	20230719	163200	2019761700	21850	21850	21850	21850	0
280	20230719	163100	2019761700	21850	21850	21850	21850	0
281	20230719	163000	2019761700	21850	21850	21850	21850	0
282	20230719	162900	2019761700	21850	21850	21850	21850	0
283	20230719	162800	2019761700	21850	21850	21850	21850	0
284	20230719	162700	2019761700	21850	21850	21850	21850	0
285	20230719	162600	2019761700	21850	21850	21850	21850	0
286	20230719	162500	2019761700	21850	21850	21850	21850	0
287	20230719	162400	2019761700	21850	21850	21850	21850	0
288	20230719	162300	2019761700	21850	21850	21850	21850	0
289	20230719	162200	2019761700	21850	21850	21850	21850	0
290	20230719	162100	2019761700	21850	21850	21850	21850	0
291	20230719	162000	2019761700	21850	21850	21850	21850	0
292	20230719	161900	2019761700	21850	21850	21850	21850	0
293	20230719	161800	2019761700	21850	21850	21850	21850	0
294	20230719	161700	2019761700	21850	21850	21850	21850	0
295	20230719	161600	2019761700	21850	21850	21850	21850	0
296	20230719	161500	2019761700	21850	21850	21850	21850	0
297	20230719	161400	2019761700	21850	21850	21850	21850	0
298	20230719	161300	2019761700	21850	21850	21850	21850	0
299	20230719	161200	2019761700	21850	21850	21850	21850	0
300	20230719	161100	2019761700	21850	21850	21850	21850	0
301	20230719	161000	2019761700	21850	21850	21850	21850	0
302	20230719	160900	2019761700	21850	21850	21850	21850	1584
303	20230719	160800	2019761700	21850	21850	21850	21850	0
304	20230719	160700	2019761700	21850	21850	21850	21850	0
305	20230719	160600	2019761700	21850	21850	21850	21850	0
306	20230719	160500	2019761700	21850	21850	21850	21850	0
307	20230719	160400	2019761700	21850	21850	21850	21850	0
308	20230719	160300	2019761700	21850	21850	21850	21850	0
309	20230719	160200	2019761700	21850	21850	21850	21850	0
310	20230719	160100	2019761700	21850	21850	21850	21850	0
311	20230719	160000	2019761700	21850	21850	21850	21850	0
312	20230719	155900	2019761700	21850	21850	21850	21850	0
313	20230719	155800	2019761700	21850	21850	21850	21850	0
314	20230719	155700	2019761700	21850	21850	21850	21850	0
315	20230719	155600	2019761700	21850	21850	21850	21850	0
316	20230719	155500	2019761700	21850	21850	21850	21850	0
317	20230719	155400	2019761700	21850	21850	21850	21850	0
318	20230719	155300	2019761700	21850	21850	21850	21850	0
319	20230719	155200	2019761700	21850	21850	21850	21850	0
320	20230719	155100	2019761700	21850	21850	21850	21850	0
321	20230719	155000	2019761700	21850	21850	21850	21850	0
322	20230719	154900	2019761700	21850	21850	21850	21850	0
323	20230719	154800	2019761700	21850	21850	21850	21850	0
324	20230719	154700	2019761700	21850	21850	21850	21850	0
325	20230719	154600	2019761700	21850	21850	21850	21850	0
326	20230719	154500	2019761700	21850	21850	21850	21850	0
327	20230719	154400	2019761700	21850	21850	21850	21850	0
328	20230719	154300	2019761700	21850	21850	21850	21850	0
329	20230719	154200	2019761700	21850	21850	21850	21850	0
330	20230719	154100	2019761700	21850	21850	21850	21850	0
331	20230719	154000	2019761700	21850	21850	21850	21850	0
332	20230719	153900	2019761700	21850	21850	21850	21850	1584
333	20230719	153800	2019761700	21850	21850	21850	21850	0
334	20230719	153700	2019761700	21850	21850	21850	21850	0
335	20230719	153600	2019761700	21850	21850	21850	21850	0
336	20230719	153500	2019761700	21850	21850	21850	21850	0
337	20230719	153400	2019761700	21850	21850	21850	21850	0
338	20230719	153300	2019761700	21850	21850	21850	21850	0
339	20230719	153200	2019761700	21850	21850	21850	21850	0
340	20230719	153100	2019761700	21850	21850	21850	21850	0
341	20230719	153000	2019761700	21850	21850	21850	21850	1584
342	20230719	152900	1985151300	21800	21800	21800	21800	0
343	20230719	152800	1985151300	21800	21800	21800	21800	0
344	20230719	152700	1985151300	21800	21800	21800	21800	0
345	20230719	152600	1985151300	21800	21800	21800	21800	0
346	20230719	152500	1985151300	21800	21800	21800	21800	0
347	20230719	152400	1985151300	21800	21800	21800	21800	0
348	20230719	152300	1985151300	21800	21800	21800	21800	0
349	20230719	152200	1985151300	21800	21800	21800	21800	0
350	20230719	152100	1985151300	21800	21800	21800	21800	0
351	20230719	152000	1985151300	21800	21800	21800	21800	0
352	20230719	151900	1985151300	21800	21850	21850	21800	329
353	20230719	151800	1977979050	21850	21900	21900	21850	32
354	20230719	151700	1977279100	21900	21850	21900	21850	22
355	20230719	151600	1976797450	21900	21850	21900	21850	792
356	20230719	151500	1959466950	21750	21800	21850	21750	181
357	20230719	151400	1955521150	21750	21800	21800	21750	493
358	20230719	151300	1944773850	21850	21800	21850	21800	457
359	20230719	151200	1934808450	21850	21850	21850	21800	121
360	20230719	151100	1932164700	21850	21850	21850	21800	116
361	20230719	151000	1929630250	21800	21850	21850	21800	57
362	20230719	150900	1928384900	21800	21800	21850	21800	21
363	20230719	150800	1927926300	21850	21850	21850	21800	18
364	20230719	150700	1927533100	21850	21850	21850	21800	66
365	20230719	150600	1926091150	21850	21800	21850	21750	118
366	20230719	150500	1923517550	21750	21800	21800	21750	17
367	20230719	150400	1923147200	21800	21800	21800	21800	213
368	20230719	150300	1918503800	21800	21800	21800	21750	39
369	20230719	150200	1917653700	21800	21750	21800	21700	2823
370	20230719	150100	1856369650	21800	21850	21850	21800	21
371	20230719	150000	1855911750	21850	21800	21850	21800	29
372	20230719	145900	1855278650	21800	21800	21850	21800	122
373	20230719	145800	1852618600	21800	21800	21850	21800	7
374	20230719	145700	1852465900	21850	21800	21850	21800	46
375	20230719	145600	1851461700	21800	21850	21850	21800	10
376	20230719	145500	1851243350	21800	21850	21850	21800	5
377	20230719	145400	1851134200	21850	21800	21850	21800	39
378	20230719	145300	1850282300	21800	21850	21850	21800	179
379	20230719	145200	1846371500	21850	21850	21850	21850	19
380	20230719	145100	1845956350	21850	21850	21850	21850	27
381	20230719	145000	1845366400	21800	21800	21800	21800	0
382	20230719	144900	1845366400	21800	21800	21850	21750	328
383	20230719	144800	1838219850	21800	21850	21850	21800	61
384	20230719	144700	1836888600	21850	21850	21850	21800	305
385	20230719	144600	1830239350	21800	21800	21800	21800	831
386	20230719	144500	1812123550	21800	21800	21800	21750	817
387	20230719	144400	1794351950	21750	21800	21800	21750	510
388	20230719	144300	1783258950	21800	21800	21800	21800	1
389	20230719	144200	1783237150	21800	21800	21800	21750	26
390	20230719	144100	1782670850	21800	21800	21800	21800	21
391	20230719	144000	1782213050	21800	21800	21800	21800	16
392	20230719	143900	1781864250	21800	21800	21800	21800	33
393	20230719	143800	1781144850	21800	21850	21850	21800	121
394	20230719	143700	1778506750	21850	21850	21850	21850	0
395	20230719	143600	1778506750	21850	21850	21850	21800	175
396	20230719	143500	1774688000	21850	21800	21850	21800	281
397	20230719	143400	1768561850	21800	21800	21800	21800	129
398	20230719	143300	1765749650	21750	21800	21800	21750	795
399	20230719	143200	1748418700	21800	21750	21800	21750	164
400	20230719	143100	1744843800	21750	21750	21750	21750	207
401	20230719	143000	1740341550	21700	21750	21750	21700	200
402	20230719	142900	1736000300	21750	21750	21750	21750	10
403	20230719	142800	1735782800	21750	21800	21800	21750	11
404	20230719	142700	1735543150	21800	21800	21800	21800	22
405	20230719	142600	1735063550	21800	21800	21800	21800	2
406	20230719	142500	1735019950	21800	21750	21800	21750	8
407	20230719	142400	1734845600	21750	21750	21800	21750	30
408	20230719	142300	1734193000	21750	21750	21750	21750	272
409	20230719	142200	1728277000	21750	21750	21750	21750	8
410	20230719	142100	1728103000	21750	21750	21750	21750	17
411	20230719	142000	1727733250	21750	21700	21750	21700	53
412	20230719	141900	1726582600	21750	21750	21750	21750	53
413	20230719	141800	1725429850	21750	21750	21750	21750	7
414	20230719	141700	1725277600	21700	21700	21700	21700	23
415	20230719	141600	1724778500	21700	21800	21800	21700	118
416	20230719	141500	1722214950	21800	21800	21800	21800	7
417	20230719	141400	1722062350	21800	21800	21800	21800	23
418	20230719	141300	1721560950	21800	21800	21800	21800	2
419	20230719	141200	1721517350	21750	21800	21800	21750	94
420	20230719	141100	1719472500	21800	21750	21800	21750	126
421	20230719	141000	1716730800	21800	21800	21800	21800	11
422	20230719	140900	1716491000	21850	21850	21850	21850	1
423	20230719	140800	1716469150	21850	21850	21850	21850	34
424	20230719	140700	1715726250	21800	21800	21800	21800	196
425	20230719	140600	1711453450	21800	21800	21800	21800	3
426	20230719	140500	1711388050	21800	21750	21800	21750	182
427	20230719	140400	1707427950	21800	21800	21800	21800	6
428	20230719	140300	1707297150	21850	21800	21850	21800	56
429	20230719	140200	1706076300	21800	21800	21800	21800	22
430	20230719	140100	1705596700	21800	21850	21850	21800	165
431	20230719	140000	1701999250	21800	21800	21800	21800	40
432	20230719	135900	1701127250	21800	21800	21800	21800	32
433	20230719	135800	1700429650	21800	21800	21800	21800	310
434	20230719	135700	1693671650	21800	21800	21800	21800	82
435	20230719	135600	1691884050	21800	21800	21800	21800	87
436	20230719	135500	1689987450	21800	21800	21800	21750	23
437	20230719	135400	1689486800	21800	21800	21800	21800	1
438	20230719	135300	1689465000	21800	21800	21800	21750	27
439	20230719	135200	1688876450	21800	21800	21800	21800	0
440	20230719	135100	1688876450	21800	21800	21800	21800	9
441	20230719	135000	1688680250	21800	21800	21800	21800	183
442	20230719	134900	1684690850	21800	21700	21800	21700	52
443	20230719	134800	1683562250	21700	21800	21800	21700	48
444	20230719	134700	1682519600	21700	21700	21700	21700	0
445	20230719	134600	1682519600	21700	21700	21700	21700	0
446	20230719	134500	1682519600	21700	21700	21700	21700	103
447	20230719	134400	1680284500	21750	21750	21750	21700	21
448	20230719	134300	1679827950	21750	21750	21750	21750	3
449	20230719	134200	1679762700	21750	21750	21750	21750	3
450	20230719	134100	1679697450	21800	21800	21800	21800	33
451	20230719	134000	1678978050	21800	21800	21800	21800	2
452	20230719	133900	1678934450	21800	21800	21800	21800	2
453	20230719	133800	1678890850	21800	21800	21800	21800	32
454	20230719	133700	1678193250	21800	21700	21800	21700	129
455	20230719	133600	1675393350	21750	21800	21800	21750	685
456	20230719	133500	1660484550	21900	21900	21900	21900	29
457	20230719	133400	1659849450	21900	21900	21900	21900	14
458	20230719	133300	1659542850	21800	21900	21900	21800	208
459	20230719	133200	1655008250	21900	21900	21900	21900	170
460	20230719	133100	1651285250	21900	21800	21900	21800	37
461	20230719	133000	1650475650	21900	21800	21900	21800	509
462	20230719	132900	1639379250	21800	21850	21850	21800	50
463	20230719	132800	1638288700	21900	21900	21900	21900	67
464	20230719	132700	1636821400	21900	21900	21900	21900	7
465	20230719	132600	1636668100	21850	21850	21850	21850	0
466	20230719	132500	1636668100	21850	21850	21850	21850	15
467	20230719	132400	1636340350	21850	21850	21850	21850	8
468	20230719	132300	1636165550	21850	21850	21850	21850	1
469	20230719	132200	1636143700	21850	21850	21850	21850	26
470	20230719	132100	1635575600	21850	21850	21850	21850	0
471	20230719	132000	1635575600	21850	21800	21850	21750	1069
472	20230719	131900	1612314750	21850	21850	21850	21850	21
473	20230719	131800	1611855900	21800	21850	21850	21800	29
474	20230719	131700	1611223650	21850	21800	21850	21800	104
475	20230719	131600	1608955850	21850	21850	21850	21800	22
476	20230719	131500	1608475300	21850	21850	21850	21850	2
477	20230719	131400	1608431600	21850	21850	21850	21850	10
478	20230719	131300	1608213100	21800	21800	21850	21800	72
479	20230719	131200	1606642450	21850	21850	21850	21850	4
480	20230719	131100	1606555050	21750	21750	21750	21750	36
481	20230719	131000	1605772050	21750	21750	21750	21750	111
482	20230719	130900	1603357800	21800	21800	21800	21800	1
483	20230719	130800	1603336000	21800	21850	21850	21650	1283
484	20230719	130700	1575477900	21850	21850	21850	21850	32
485	20230719	130600	1574778700	21850	21850	21850	21850	2
486	20230719	130500	1574735000	21850	21850	21850	21850	18
487	20230719	130400	1574341700	21850	21850	21850	21850	37
488	20230719	130300	1573533250	21850	21800	21850	21750	57
489	20230719	130200	1572292450	21800	21800	21850	21800	281
490	20230719	130100	1566166600	21800	21800	21800	21800	145
491	20230719	130000	1563005600	21800	21800	21800	21750	643
492	20230719	125900	1548988250	21850	21850	21850	21850	0
493	20230719	125800	1548988250	21850	21850	21850	21850	93
494	20230719	125700	1546956200	21850	21900	21900	21850	111
495	20230719	125600	1544530300	21900	21950	21950	21900	363
496	20230719	125500	1536572950	22000	22000	22000	22000	21
497	20230719	125400	1536110950	22000	22000	22000	22000	16
498	20230719	125300	1535758950	22000	22000	22000	22000	159
499	20230719	125200	1532260950	22050	22050	22050	22050	26
500	20230719	125100	1531687650	22050	22050	22050	22050	0
501	20230719	125000	1531687650	22050	22100	22100	22050	15
502	20230719	124900	1531356550	22100	22100	22100	22100	97
503	20230719	124800	1529212850	22100	22100	22100	22100	10
504	20230719	124700	1528991850	22100	22100	22100	22050	13
505	20230719	124600	1528705000	22100	22050	22100	22050	25
506	20230719	124500	1528153450	22050	22050	22050	22050	21
507	20230719	124400	1527690400	22050	22050	22050	22050	3
508	20230719	124300	1527624250	22050	22050	22050	22050	59
509	20230719	124200	1526323300	22050	22050	22050	22050	28
510	20230719	124100	1525705900	22050	22050	22050	22050	9
511	20230719	124000	1525507450	22050	22050	22050	22050	24
512	20230719	123900	1524978250	22050	22000	22050	22000	125
513	20230719	123800	1522227000	22050	22050	22050	22050	122
514	20230719	123700	1519536900	22050	22050	22050	22050	7
515	20230719	123600	1519382550	22050	22000	22050	22000	32
516	20230719	123500	1518677200	22000	22050	22050	22000	51
517	20230719	123400	1517555150	22050	22050	22050	22050	4
518	20230719	123300	1517466950	22050	22000	22050	22000	32
519	20230719	123200	1516761400	22050	22050	22050	22050	2
520	20230719	123100	1516717300	21950	21950	21950	21950	22
521	20230719	123000	1516234400	22000	22000	22000	22000	20
522	20230719	122900	1515794400	22050	21900	22050	21900	16
523	20230719	122800	1515442200	21900	22000	22050	21900	185
524	20230719	122700	1511381300	22000	22000	22000	22000	37
525	20230719	122600	1510567300	22000	22000	22000	22000	7
526	20230719	122500	1510413300	22000	22000	22000	22000	1
527	20230719	122400	1510391300	22000	22000	22000	22000	33
528	20230719	122300	1509665300	22000	22000	22000	22000	8
529	20230719	122200	1509489300	22000	22000	22000	22000	5
530	20230719	122100	1509379300	22000	22000	22000	22000	26
531	20230719	122000	1508807300	21900	21900	21900	21900	4
532	20230719	121900	1508719700	21950	21950	21950	21950	8
533	20230719	121800	1508544100	21800	21800	21800	21800	0
534	20230719	121700	1508544100	21800	22000	22000	21800	162
535	20230719	121600	1505012150	22000	22000	22000	22000	9
536	20230719	121500	1504814150	22000	22000	22000	22000	24
537	20230719	121400	1504286150	22000	22000	22000	22000	102
538	20230719	121300	1502042150	21950	21950	21950	21750	1501
539	20230719	121200	1469328750	22000	22000	22000	21950	29
540	20230719	121100	1468690800	22000	22000	22000	22000	2
541	20230719	121000	1468646800	22000	22000	22000	21900	501
542	20230719	120900	1457657750	22050	22050	22050	22050	73
543	20230719	120800	1456048100	22050	22150	22150	22050	42
544	20230719	120700	1455119400	22200	22200	22200	22200	84
545	20230719	120600	1453254600	22200	22200	22200	22200	26
546	20230719	120500	1452677400	22150	22150	22150	22150	124
547	20230719	120400	1449930800	22200	22200	22200	22200	1
548	20230719	120300	1449908600	22200	22200	22200	22200	50
549	20230719	120200	1448798600	22200	22200	22200	22150	50
550	20230719	120100	1447690150	22200	22200	22200	22200	2
551	20230719	120000	1447645750	22200	22200	22200	22200	22
552	20230719	115900	1447157350	22200	22200	22200	22200	15
553	20230719	115800	1446824350	22200	22200	22200	22200	3
554	20230719	115700	1446757750	22200	22200	22200	22200	15
555	20230719	115600	1446424750	22200	22150	22200	21950	1509
556	20230719	115500	1413247800	22150	22150	22150	22150	30
557	20230719	115400	1412583300	22150	22200	22200	22150	29
558	20230719	115300	1411939750	22200	22200	22200	22100	15
559	20230719	115200	1411607750	22200	22200	22200	22200	40
560	20230719	115100	1410719750	22250	22150	22250	22150	45
561	20230719	115000	1409721650	22150	22150	22150	22150	31
562	20230719	114900	1409035000	22150	22150	22150	22150	151
563	20230719	114800	1405690350	22150	22150	22150	22150	51
564	20230719	114700	1404560700	22150	22150	22150	22100	59
565	20230719	114600	1403254100	22150	22250	22250	22150	94
566	20230719	114500	1401163600	22250	22250	22250	22250	5
567	20230719	114400	1401052350	22250	22250	22250	22250	49
568	20230719	114300	1399962100	22250	22250	22250	22200	108
569	20230719	114200	1397559350	22200	22150	22200	22150	5762
570	20230719	114100	1269750250	22100	22150	22150	22100	113
571	20230719	114000	1267247400	22150	22150	22150	22150	1
572	20230719	113900	1267225250	22050	22100	22100	22050	50
573	20230719	113800	1266122700	22150	22150	22150	22150	30
574	20230719	113700	1265458200	22150	22150	22150	22150	2
575	20230719	113600	1265413900	22150	22150	22150	22150	4
576	20230719	113500	1265325300	22150	22150	22150	22100	381
577	20230719	113400	1256886200	22150	22150	22150	22150	1
578	20230719	113300	1256864050	22100	22150	22150	22100	665
579	20230719	113200	1242167050	22100	22100	22100	22100	640
580	20230719	113100	1228023050	22050	22050	22050	22000	411
581	20230719	113000	1218965500	22100	22100	22100	22050	664
582	20230719	112900	1204291600	22100	22050	22100	22050	30
583	20230719	112800	1203629100	22100	22050	22100	22050	53
584	20230719	112700	1202459900	22050	22000	22050	22000	1321
585	20230719	112600	1173396500	22000	22000	22000	22000	29
586	20230719	112500	1172758500	22000	22000	22000	21950	95
587	20230719	112400	1170668650	21950	21950	21950	21950	1
588	20230719	112300	1170646700	21950	22000	22000	21950	27
589	20230719	112200	1170053550	22000	22000	22000	22000	1
590	20230719	112100	1170031550	22000	21950	22000	21950	439
591	20230719	112000	1160376100	21900	21800	21900	21800	3355
592	20230719	111900	1087010300	21750	21800	21800	21750	201
593	20230719	111800	1082638500	21800	21800	21800	21800	8
594	20230719	111700	1082464100	21800	21750	21800	21750	55
595	20230719	111600	1081267700	21750	21750	21750	21700	440
596	20230719	111500	1071709450	21700	21800	21850	21700	362
597	20230719	111400	1063827900	21850	21900	21900	21850	36
598	20230719	111300	1063039850	21900	21800	21900	21750	161
599	20230719	111200	1059531450	21800	21800	21800	21800	11
600	20230719	111100	1059291650	21750	21750	21750	21750	6
601	20230719	111000	1059161150	21700	21750	21750	21700	15
602	20230719	110900	1058835150	21750	21850	21850	21750	173
603	20230719	110800	1055072050	21850	21900	21900	21850	26
604	20230719	110700	1054502800	21900	21850	21900	21750	83
605	20230719	110600	1052696300	21800	21850	21850	21800	33
606	20230719	110500	1051976300	21800	21900	21950	21800	122
607	20230719	110400	1049313600	21900	21850	21950	21850	100
608	20230719	110300	1047122400	21850	21900	21900	21850	3
609	20230719	110200	1047056750	21900	21900	21900	21900	16
610	20230719	110100	1046706350	21900	21900	21900	21900	14
611	20230719	110000	1046399750	21950	21950	21950	21950	4
612	20230719	105900	1046311950	21800	21850	21850	21800	853
613	20230719	105800	1027712250	21850	21900	21900	21850	300
614	20230719	105700	1021154950	21950	22000	22000	21850	210
615	20230719	105600	1016552350	22000	21950	22000	21950	2
616	20230719	105500	1016508400	21950	21950	22000	21950	1073
617	20230719	105400	992955550	21950	21950	22000	21950	900
618	20230719	105300	973200150	22000	22000	22000	22000	2
619	20230719	105200	973156150	22000	21950	22000	21950	127
620	20230719	105100	970363200	22000	22050	22050	22000	299
621	20230719	105000	963784950	22050	22050	22050	22050	21
622	20230719	104900	963321900	22050	22050	22050	22050	24
623	20230719	104800	962792700	22000	22000	22000	22000	198
624	20230719	104700	958436700	22000	22000	22000	22000	9
625	20230719	104600	958238700	22000	22000	22000	22000	220
626	20230719	104500	953398700	22000	22000	22000	22000	594
627	20230719	104400	940330700	22050	22050	22050	22000	91
628	20230719	104300	938328300	22000	22000	22050	22000	92
629	20230719	104200	936300350	21950	22000	22050	21950	163
630	20230719	104100	932715400	22000	22050	22050	22000	1010
631	20230719	104000	910485000	22150	22200	22200	22150	647
632	20230719	103900	896130600	22250	22200	22250	22200	632
633	20230719	103800	882094000	22200	22200	22200	22150	134
634	20230719	103700	879119250	22200	22150	22200	22100	1031
635	20230719	103600	856264100	22050	22150	22150	22050	11
636	20230719	103500	856021450	22150	22100	22150	22100	109
637	20230719	103400	853608150	22050	22100	22100	22050	163
638	20230719	103300	850008300	22100	22100	22100	22100	1
639	20230719	103200	849986200	22100	22100	22100	22050	16
640	20230719	103100	849633150	22100	22100	22100	22100	272
641	20230719	103000	843621950	22100	22100	22100	22100	6
642	20230719	102900	843489350	22100	22150	22150	22100	35
643	20230719	102800	842715800	22150	22150	22150	22150	42
644	20230719	102700	841785500	22200	22200	22200	22200	11
645	20230719	102600	841541300	22200	22150	22200	22150	5
646	20230719	102500	841430350	22250	22150	22250	22150	2058
647	20230719	102400	795715600	22100	22100	22150	22100	43
648	20230719	102300	794765250	22100	22100	22100	22050	732
649	20230719	102200	778592050	22100	22100	22150	22100	366
650	20230719	102100	770500950	22100	22200	22200	22100	1215
651	20230719	102000	743588800	22200	22050	22200	22050	2033
652	20230719	101900	698680800	22050	21900	22050	21900	2600
653	20230719	101800	641546450	21900	21900	21900	21850	290
654	20230719	101700	635196200	21900	21900	21900	21850	283
655	20230719	101600	628998900	21900	21750	21900	21750	3172
656	20230719	101500	559792950	21750	21750	21750	21750	10
657	20230719	101400	559575450	21800	21800	21800	21800	8
658	20230719	101300	559401050	21850	21850	21850	21850	38
659	20230719	101200	558570750	21900	21800	21900	21800	1044
660	20230719	101100	535764200	21750	21800	21800	21750	189
661	20230719	101000	531651400	21800	21800	21800	21750	13
662	20230719	100900	531368200	21750	21700	21750	21700	312
663	20230719	100800	524587150	21750	21600	21750	21600	1076
664	20230719	100700	501335850	21650	21750	21750	21650	151
665	20230719	100600	498066600	21750	21750	21750	21500	144
666	20230719	100500	494948200	21700	21600	21700	21400	1522
667	20230719	100400	462075200	21600	21500	21600	21500	754
668	20230719	100300	445824050	21500	21500	21500	21500	51
669	20230719	100200	444727550	21500	21500	21500	21400	527
670	20230719	100100	433406850	21400	21450	21500	21400	596
671	20230719	100000	420608200	21400	21350	21400	21350	203
672	20230719	095900	416264050	21300	21300	21300	21300	0
673	20230719	095800	416264050	21300	21300	21300	21300	0
674	20230719	095700	416264050	21300	21300	21300	21300	1
675	20230719	095600	416242750	21300	21300	21300	21300	50
676	20230719	095500	415177750	21300	21300	21300	21300	150
677	20230719	095400	411982750	21450	21200	21450	21200	1121
678	20230719	095300	388170800	21150	21150	21150	21150	109
679	20230719	095200	385865450	21150	21200	21200	21000	115
680	20230719	095100	383433250	21200	21200	21200	21200	0
681	20230719	095000	383433250	21200	21200	21200	21200	1125
682	20230719	094900	359583250	21250	21250	21250	21250	298
683	20230719	094800	353250750	21300	21300	21300	21300	595
684	20230719	094700	340577250	21300	21300	21300	21300	0
685	20230719	094600	340577250	21300	21350	21350	21300	262
686	20230719	094500	334988550	21350	21350	21450	21350	450
687	20230719	094400	325352050	21350	21400	21400	21350	452
688	20230719	094300	315701700	21400	21400	21400	21400	1
689	20230719	094200	315680300	21450	21450	21450	21450	50
690	20230719	094100	314607800	21450	21300	21450	21300	217
691	20230719	094000	309963200	21300	21450	21500	21300	292
692	20230719	093900	303703950	21500	21250	21500	21250	1624
693	20230719	093800	269090800	21100	21250	21250	21100	252
694	20230719	093700	263743300	21200	21200	21200	21200	10
695	20230719	093600	263531300	21200	21200	21200	21200	202
696	20230719	093500	259248900	21200	21200	21200	21200	0
697	20230719	093400	259248900	21200	21150	21200	21150	150
698	20230719	093300	256073200	21150	21150	21150	21150	150
699	20230719	093200	252900700	21100	21100	21150	21100	101
700	20230719	093100	250769550	21100	21100	21100	20900	271
701	20230719	093000	245081200	21100	21000	21100	21000	122
702	20230719	092900	242512400	21000	20950	21000	20950	433
703	20230719	092800	233426050	20950	20950	21000	20950	153
704	20230719	092700	230215700	20950	20900	20950	20900	89
705	20230719	092600	228351600	20900	20900	20900	20900	11
706	20230719	092500	228121700	20850	20900	20900	20850	106
707	20230719	092400	225909450	20900	20950	20950	20900	644
708	20230719	092300	212449350	20950	20950	20950	20950	20
709	20230719	092200	212030350	20950	20950	20950	20950	73
710	20230719	092100	210501000	20950	21000	21000	20950	375
711	20230719	092000	202640200	21000	21000	21000	21000	140
712	20230719	091900	199700200	21000	21150	21150	21000	1501
713	20230719	091800	168136800	21150	21150	21150	21150	211
714	20230719	091700	163674150	21050	21050	21050	21050	0
715	20230719	091600	163674150	21050	20900	21050	20900	146
716	20230719	091500	160605200	20900	20950	21000	20900	1641
717	20230719	091400	126243250	20950	21000	21000	20950	109
718	20230719	091300	123959250	21000	21000	21050	20950	229
719	20230719	091200	119155200	21000	21050	21050	21000	149
720	20230719	091100	116022400	21000	21150	21200	21000	1562
721	20230719	091000	83156050	21250	21250	21300	21150	46
722	20230719	090900	82178650	21250	21200	21250	21100	795
723	20230719	090800	65367700	21300	21300	21300	21200	361
724	20230719	090700	57714000	21300	21300	21300	21300	0
725	20230719	090600	57714000	21300	21250	21300	21150	253
726	20230719	090500	52347650	21200	21300	21300	21150	772
727	20230719	090400	35983350	21300	21300	21300	21300	105
728	20230719	090300	33746850	21300	21400	21400	21250	365
729	20230719	090200	25977200	21550	21300	21550	21300	409
730	20230719	090100	17246650	21300	21300	21300	21300	0
731	20230719	090000	17246650	21300	21600	21600	21300	804