KissMeData/089010/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	193900	3783617400	25750	25750	25750	25750	1437
3	20230721	193800	3783617400	25750	25750	25750	25750	0
4	20230721	193700	3783617400	25750	25750	25750	25750	0
5	20230721	193600	3783617400	25750	25750	25750	25750	0
6	20230721	193500	3783617400	25750	25750	25750	25750	0
7	20230721	193400	3783617400	25750	25750	25750	25750	0
8	20230721	193300	3783617400	25750	25750	25750	25750	0
9	20230721	193200	3783617400	25750	25750	25750	25750	0
10	20230721	193100	3783617400	25750	25750	25750	25750	0
11	20230721	193000	3783617400	25750	25750	25750	25750	0
12	20230721	192900	3783617400	25750	25750	25750	25750	0
13	20230721	192800	3783617400	25750	25750	25750	25750	0
14	20230721	192700	3783617400	25750	25750	25750	25750	0
15	20230721	192600	3783617400	25750	25750	25750	25750	0
16	20230721	192500	3783617400	25750	25750	25750	25750	0
17	20230721	192400	3783617400	25750	25750	25750	25750	0
18	20230721	192300	3783617400	25750	25750	25750	25750	0
19	20230721	192200	3783617400	25750	25750	25750	25750	0
20	20230721	192100	3783617400	25750	25750	25750	25750	0
21	20230721	192000	3783617400	25750	25750	25750	25750	0
22	20230721	191900	3783617400	25750	25750	25750	25750	0
23	20230721	191800	3783617400	25750	25750	25750	25750	0
24	20230721	191700	3783617400	25750	25750	25750	25750	0
25	20230721	191600	3783617400	25750	25750	25750	25750	0
26	20230721	191500	3783617400	25750	25750	25750	25750	0
27	20230721	191400	3783617400	25750	25750	25750	25750	0
28	20230721	191300	3783617400	25750	25750	25750	25750	0
29	20230721	191200	3783617400	25750	25750	25750	25750	0
30	20230721	191100	3783617400	25750	25750	25750	25750	0
31	20230721	191000	3783617400	25750	25750	25750	25750	0
32	20230721	190900	3783617400	25750	25750	25750	25750	1437
33	20230721	190800	3783617400	25750	25750	25750	25750	0
34	20230721	190700	3783617400	25750	25750	25750	25750	0
35	20230721	190600	3783617400	25750	25750	25750	25750	0
36	20230721	190500	3783617400	25750	25750	25750	25750	0
37	20230721	190400	3783617400	25750	25750	25750	25750	0
38	20230721	190300	3783617400	25750	25750	25750	25750	0
39	20230721	190200	3783617400	25750	25750	25750	25750	0
40	20230721	190100	3783617400	25750	25750	25750	25750	0
41	20230721	190000	3783617400	25750	25750	25750	25750	0
42	20230721	185900	3783617400	25750	25750	25750	25750	0
43	20230721	185800	3783617400	25750	25750	25750	25750	0
44	20230721	185700	3783617400	25750	25750	25750	25750	0
45	20230721	185600	3783617400	25750	25750	25750	25750	0
46	20230721	185500	3783617400	25750	25750	25750	25750	0
47	20230721	185400	3783617400	25750	25750	25750	25750	0
48	20230721	185300	3783617400	25750	25750	25750	25750	0
49	20230721	185200	3783617400	25750	25750	25750	25750	0
50	20230721	185100	3783617400	25750	25750	25750	25750	0
51	20230721	185000	3783617400	25750	25750	25750	25750	0
52	20230721	184900	3783617400	25750	25750	25750	25750	0
53	20230721	184800	3783617400	25750	25750	25750	25750	0
54	20230721	184700	3783617400	25750	25750	25750	25750	0
55	20230721	184600	3783617400	25750	25750	25750	25750	0
56	20230721	184500	3783617400	25750	25750	25750	25750	0
57	20230721	184400	3783617400	25750	25750	25750	25750	0
58	20230721	184300	3783617400	25750	25750	25750	25750	0
59	20230721	184200	3783617400	25750	25750	25750	25750	0
60	20230721	184100	3783617400	25750	25750	25750	25750	0
61	20230721	184000	3783617400	25750	25750	25750	25750	0
62	20230721	183900	3783617400	25750	25750	25750	25750	1437
63	20230721	183800	3783617400	25750	25750	25750	25750	0
64	20230721	183700	3783617400	25750	25750	25750	25750	0
65	20230721	183600	3783617400	25750	25750	25750	25750	0
66	20230721	183500	3783617400	25750	25750	25750	25750	0
67	20230721	183400	3783617400	25750	25750	25750	25750	0
68	20230721	183300	3783617400	25750	25750	25750	25750	0
69	20230721	183200	3783617400	25750	25750	25750	25750	0
70	20230721	183100	3783617400	25750	25750	25750	25750	0
71	20230721	183000	3783617400	25750	25750	25750	25750	0
72	20230721	182900	3783617400	25750	25750	25750	25750	0
73	20230721	182800	3783617400	25750	25750	25750	25750	0
74	20230721	182700	3783617400	25750	25750	25750	25750	0
75	20230721	182600	3783617400	25750	25750	25750	25750	0
76	20230721	182500	3783617400	25750	25750	25750	25750	0
77	20230721	182400	3783617400	25750	25750	25750	25750	0
78	20230721	182300	3783617400	25750	25750	25750	25750	0
79	20230721	182200	3783617400	25750	25750	25750	25750	0
80	20230721	182100	3783617400	25750	25750	25750	25750	0
81	20230721	182000	3783617400	25750	25750	25750	25750	0
82	20230721	181900	3783617400	25750	25750	25750	25750	0
83	20230721	181800	3783617400	25750	25750	25750	25750	0
84	20230721	181700	3783617400	25750	25750	25750	25750	0
85	20230721	181600	3783617400	25750	25750	25750	25750	0
86	20230721	181500	3783617400	25750	25750	25750	25750	0
87	20230721	181400	3783617400	25750	25750	25750	25750	0
88	20230721	181300	3783617400	25750	25750	25750	25750	0
89	20230721	181200	3783617400	25750	25750	25750	25750	0
90	20230721	181100	3783617400	25750	25750	25750	25750	0
91	20230721	181000	3783617400	25750	25750	25750	25750	0
92	20230721	180900	3783617400	25750	25750	25750	25750	1437
93	20230721	180800	3783617400	25750	25750	25750	25750	0
94	20230721	180700	3783617400	25750	25750	25750	25750	0
95	20230721	180600	3783617400	25750	25750	25750	25750	0
96	20230721	180500	3783617400	25750	25750	25750	25750	0
97	20230721	180400	3783617400	25750	25750	25750	25750	0
98	20230721	180300	3783617400	25750	25750	25750	25750	0
99	20230721	180200	3783617400	25750	25750	25750	25750	0
100	20230721	180100	3783617400	25750	25750	25750	25750	0
101	20230721	180000	3783617400	25750	25750	25750	25750	0
102	20230721	175900	3783617400	25750	25750	25750	25750	0
103	20230721	175800	3783617400	25750	25750	25750	25750	0
104	20230721	175700	3783617400	25750	25750	25750	25750	0
105	20230721	175600	3783617400	25750	25750	25750	25750	0
106	20230721	175500	3783617400	25750	25750	25750	25750	0
107	20230721	175400	3783617400	25750	25750	25750	25750	0
108	20230721	175300	3783617400	25750	25750	25750	25750	0
109	20230721	175200	3783617400	25750	25750	25750	25750	0
110	20230721	175100	3783617400	25750	25750	25750	25750	0
111	20230721	175000	3783617400	25750	25750	25750	25750	0
112	20230721	174900	3783617400	25750	25750	25750	25750	0
113	20230721	174800	3783617400	25750	25750	25750	25750	0
114	20230721	174700	3783617400	25750	25750	25750	25750	0
115	20230721	174600	3783617400	25750	25750	25750	25750	0
116	20230721	174500	3783617400	25750	25750	25750	25750	0
117	20230721	174400	3783617400	25750	25750	25750	25750	0
118	20230721	174300	3783617400	25750	25750	25750	25750	0
119	20230721	174200	3783617400	25750	25750	25750	25750	0
120	20230721	174100	3783617400	25750	25750	25750	25750	0
121	20230721	174000	3783617400	25750	25750	25750	25750	0
122	20230721	173900	3783617400	25750	25750	25750	25750	1437
123	20230721	173800	3783617400	25750	25750	25750	25750	0
124	20230721	173700	3783617400	25750	25750	25750	25750	0
125	20230721	173600	3783617400	25750	25750	25750	25750	0
126	20230721	173500	3783617400	25750	25750	25750	25750	0
127	20230721	173400	3783617400	25750	25750	25750	25750	0
128	20230721	173300	3783617400	25750	25750	25750	25750	0
129	20230721	173200	3783617400	25750	25750	25750	25750	0
130	20230721	173100	3783617400	25750	25750	25750	25750	0
131	20230721	173000	3783617400	25750	25750	25750	25750	0
132	20230721	172900	3783617400	25750	25750	25750	25750	0
133	20230721	172800	3783617400	25750	25750	25750	25750	0
134	20230721	172700	3783617400	25750	25750	25750	25750	0
135	20230721	172600	3783617400	25750	25750	25750	25750	0
136	20230721	172500	3783617400	25750	25750	25750	25750	0
137	20230721	172400	3783617400	25750	25750	25750	25750	0
138	20230721	172300	3783617400	25750	25750	25750	25750	0
139	20230721	172200	3783617400	25750	25750	25750	25750	0
140	20230721	172100	3783617400	25750	25750	25750	25750	0
141	20230721	172000	3783617400	25750	25750	25750	25750	0
142	20230721	171900	3783617400	25750	25750	25750	25750	0
143	20230721	171800	3783617400	25750	25750	25750	25750	0
144	20230721	171700	3783617400	25750	25750	25750	25750	0
145	20230721	171600	3783617400	25750	25750	25750	25750	0
146	20230721	171500	3783617400	25750	25750	25750	25750	0
147	20230721	171400	3783617400	25750	25750	25750	25750	0
148	20230721	171300	3783617400	25750	25750	25750	25750	0
149	20230721	171200	3783617400	25750	25750	25750	25750	0
150	20230721	171100	3783617400	25750	25750	25750	25750	0
151	20230721	171000	3783617400	25750	25750	25750	25750	0
152	20230721	170900	3783617400	25750	25750	25750	25750	1437
153	20230721	170800	3783617400	25750	25750	25750	25750	0
154	20230721	170700	3783617400	25750	25750	25750	25750	0
155	20230721	170600	3783617400	25750	25750	25750	25750	0
156	20230721	170500	3783617400	25750	25750	25750	25750	0
157	20230721	170400	3783617400	25750	25750	25750	25750	0
158	20230721	170300	3783617400	25750	25750	25750	25750	0
159	20230721	170200	3783617400	25750	25750	25750	25750	0
160	20230721	170100	3783617400	25750	25750	25750	25750	0
161	20230721	170000	3783617400	25750	25750	25750	25750	0
162	20230721	165900	3783617400	25750	25750	25750	25750	0
163	20230721	165800	3783617400	25750	25750	25750	25750	0
164	20230721	165700	3783617400	25750	25750	25750	25750	0
165	20230721	165600	3783617400	25750	25750	25750	25750	0
166	20230721	165500	3783617400	25750	25750	25750	25750	0
167	20230721	165400	3783617400	25750	25750	25750	25750	0
168	20230721	165300	3783617400	25750	25750	25750	25750	0
169	20230721	165200	3783617400	25750	25750	25750	25750	0
170	20230721	165100	3783617400	25750	25750	25750	25750	0
171	20230721	165000	3783617400	25750	25750	25750	25750	0
172	20230721	164900	3783617400	25750	25750	25750	25750	0
173	20230721	164800	3783617400	25750	25750	25750	25750	0
174	20230721	164700	3783617400	25750	25750	25750	25750	0
175	20230721	164600	3783617400	25750	25750	25750	25750	0
176	20230721	164500	3783617400	25750	25750	25750	25750	0
177	20230721	164400	3783617400	25750	25750	25750	25750	0
178	20230721	164300	3783617400	25750	25750	25750	25750	0
179	20230721	164200	3783617400	25750	25750	25750	25750	0
180	20230721	164100	3783617400	25750	25750	25750	25750	0
181	20230721	164000	3783617400	25750	25750	25750	25750	0
182	20230721	163900	3783617400	25750	25750	25750	25750	1437
183	20230721	163800	3783617400	25750	25750	25750	25750	0
184	20230721	163700	3783617400	25750	25750	25750	25750	0
185	20230721	163600	3783617400	25750	25750	25750	25750	0
186	20230721	163500	3783617400	25750	25750	25750	25750	0
187	20230721	163400	3783617400	25750	25750	25750	25750	0
188	20230721	163300	3783617400	25750	25750	25750	25750	0
189	20230721	163200	3783617400	25750	25750	25750	25750	0
190	20230721	163100	3783617400	25750	25750	25750	25750	0
191	20230721	163000	3783617400	25750	25750	25750	25750	0
192	20230721	162900	3783617400	25750	25750	25750	25750	0
193	20230721	162800	3783617400	25750	25750	25750	25750	0
194	20230721	162700	3783617400	25750	25750	25750	25750	0
195	20230721	162600	3783617400	25750	25750	25750	25750	0
196	20230721	162500	3783617400	25750	25750	25750	25750	0
197	20230721	162400	3783617400	25750	25750	25750	25750	0
198	20230721	162300	3783617400	25750	25750	25750	25750	0
199	20230721	162200	3783617400	25750	25750	25750	25750	0
200	20230721	162100	3783617400	25750	25750	25750	25750	0
201	20230721	162000	3783617400	25750	25750	25750	25750	0
202	20230721	161900	3783617400	25750	25750	25750	25750	0
203	20230721	161800	3783617400	25750	25750	25750	25750	0
204	20230721	161700	3783617400	25750	25750	25750	25750	0
205	20230721	161600	3783617400	25750	25750	25750	25750	0
206	20230721	161500	3783617400	25750	25750	25750	25750	0
207	20230721	161400	3783617400	25750	25750	25750	25750	0
208	20230721	161300	3783617400	25750	25750	25750	25750	0
209	20230721	161200	3783617400	25750	25750	25750	25750	0
210	20230721	161100	3783617400	25750	25750	25750	25750	0
211	20230721	161000	3783617400	25750	25750	25750	25750	0
212	20230721	160900	3783617400	25750	25750	25750	25750	1437
213	20230721	160800	3783617400	25750	25750	25750	25750	0
214	20230721	160700	3783617400	25750	25750	25750	25750	0
215	20230721	160600	3783617400	25750	25750	25750	25750	0
216	20230721	160500	3783617400	25750	25750	25750	25750	0
217	20230721	160400	3783617400	25750	25750	25750	25750	0
218	20230721	160300	3783617400	25750	25750	25750	25750	0
219	20230721	160200	3783617400	25750	25750	25750	25750	0
220	20230721	160100	3783617400	25750	25750	25750	25750	0
221	20230721	160000	3783617400	25750	25750	25750	25750	0
222	20230721	155900	3783617400	25750	25750	25750	25750	0
223	20230721	155800	3783617400	25750	25750	25750	25750	0
224	20230721	155700	3783617400	25750	25750	25750	25750	0
225	20230721	155600	3783617400	25750	25750	25750	25750	0
226	20230721	155500	3783617400	25750	25750	25750	25750	0
227	20230721	155400	3783617400	25750	25750	25750	25750	0
228	20230721	155300	3783617400	25750	25750	25750	25750	0
229	20230721	155200	3783617400	25750	25750	25750	25750	0
230	20230721	155100	3783617400	25750	25750	25750	25750	0
231	20230721	155000	3783617400	25750	25750	25750	25750	0
232	20230721	154900	3783617400	25750	25750	25750	25750	0
233	20230721	154800	3783617400	25750	25750	25750	25750	0
234	20230721	154700	3783617400	25750	25750	25750	25750	0
235	20230721	154600	3783617400	25750	25750	25750	25750	0
236	20230721	154500	3783617400	25750	25750	25750	25750	0
237	20230721	154400	3783617400	25750	25750	25750	25750	0
238	20230721	154300	3783617400	25750	25750	25750	25750	0
239	20230721	154200	3783617400	25750	25750	25750	25750	0
240	20230721	154100	3783617400	25750	25750	25750	25750	0
241	20230721	154000	3783617400	25750	25750	25750	25750	0
242	20230721	153900	3783617400	25750	25750	25750	25750	1437
243	20230721	153800	3783617400	25750	25750	25750	25750	0
244	20230721	153700	3783617400	25750	25750	25750	25750	0
245	20230721	153600	3783617400	25750	25750	25750	25750	0
246	20230721	153500	3783617400	25750	25750	25750	25750	0
247	20230721	153400	3783617400	25750	25750	25750	25750	0
248	20230721	153300	3783617400	25750	25750	25750	25750	0
249	20230721	153200	3783617400	25750	25750	25750	25750	0
250	20230721	153100	3783617400	25750	25750	25750	25750	0
251	20230721	153000	3783617400	25750	25750	25750	25750	1437
252	20230721	152900	3746614650	25800	25800	25800	25800	0
253	20230721	152800	3746614650	25800	25800	25800	25800	0
254	20230721	152700	3746614650	25800	25800	25800	25800	0
255	20230721	152600	3746614650	25800	25800	25800	25800	0
256	20230721	152500	3746614650	25800	25800	25800	25800	0
257	20230721	152400	3746614650	25800	25800	25800	25800	0
258	20230721	152300	3746614650	25800	25800	25800	25800	0
259	20230721	152200	3746614650	25800	25800	25800	25800	0
260	20230721	152100	3746614650	25800	25800	25800	25800	0
261	20230721	152000	3746614650	25800	25800	25800	25800	0
262	20230721	151900	3746614650	25800	25800	25800	25800	117
263	20230721	151800	3743596050	25850	25850	25850	25850	21
264	20230721	151700	3743053200	25850	25800	25850	25800	107
265	20230721	151600	3740288900	25850	25800	25850	25750	146
266	20230721	151500	3736526600	25800	25800	25800	25800	121
267	20230721	151400	3733404800	25800	25800	25800	25800	128
268	20230721	151300	3730102400	25850	25850	25850	25850	22
269	20230721	151200	3729533700	25850	25750	25850	25750	81
270	20230721	151100	3727444350	25750	25750	25800	25750	199
271	20230721	151000	3722320050	25800	25750	25800	25750	678
272	20230721	150900	3704860850	25850	25800	25850	25750	207
273	20230721	150800	3699522300	25800	25800	25850	25800	456
274	20230721	150700	3687755900	25750	25800	25800	25750	949
275	20230721	150600	3663309300	25800	25800	25850	25800	37
276	20230721	150500	3662354650	25850	25850	25850	25850	35
277	20230721	150400	3661449900	25750	25800	25850	25750	293
278	20230721	150300	3653893300	25800	25800	25800	25800	38
279	20230721	150200	3652912900	25800	25750	25800	25750	142
280	20230721	150100	3649256300	25800	25750	25800	25750	231
281	20230721	150000	3643306650	25750	25750	25750	25750	57
282	20230721	145900	3641838900	25700	25750	25750	25700	23
283	20230721	145800	3641247650	25750	25700	25750	25700	292
284	20230721	145700	3633743200	25700	25700	25750	25700	510
285	20230721	145600	3620625800	25750	25750	25750	25750	171
286	20230721	145500	3616222550	25650	25750	25750	25650	3069
287	20230721	145400	3537357850	25700	25800	25800	25700	590
288	20230721	145300	3522160600	25800	25800	25800	25800	0
289	20230721	145200	3522160600	25800	25800	25800	25800	50
290	20230721	145100	3520870600	25850	25800	25850	25800	109
291	20230721	145000	3518058350	25800	25800	25800	25800	179
292	20230721	144900	3513440150	25800	25800	25800	25800	35
293	20230721	144800	3512537150	25800	25800	25800	25800	53
294	20230721	144700	3511169750	25700	25800	25800	25700	1065
295	20230721	144600	3483754050	25850	25900	25900	25850	253
296	20230721	144500	3477213950	25900	25850	25900	25850	31
297	20230721	144400	3476412500	25850	25850	25850	25850	40
298	20230721	144300	3475378500	25850	25800	25850	25800	367
299	20230721	144200	3465902300	25800	25800	25800	25800	0
300	20230721	144100	3465902300	25800	25800	25800	25800	0
301	20230721	144000	3465902300	25800	25800	25800	25800	0
302	20230721	143900	3465902300	25800	25800	25800	25800	80
303	20230721	143800	3463838300	25800	25750	25800	25750	39
304	20230721	143700	3462833050	25800	25800	25800	25800	2
305	20230721	143600	3462781450	25800	25750	25800	25750	617
306	20230721	143500	3446893650	25800	25800	25800	25800	1
307	20230721	143400	3446867850	25800	25800	25800	25750	31
308	20230721	143300	3446068550	25800	25800	25800	25800	2
309	20230721	143200	3446016950	25800	25800	25800	25800	12
310	20230721	143100	3445707350	25850	25850	25850	25850	0
311	20230721	143000	3445707350	25850	25850	25850	25850	19
312	20230721	142900	3445216200	25750	25800	25800	25750	300
313	20230721	142800	3437481150	25750	25750	25750	25750	52
314	20230721	142700	3436142150	25750	25850	25850	25750	685
315	20230721	142600	3418462450	25800	25850	25850	25800	6
316	20230721	142500	3418307400	25850	25850	25850	25850	2
317	20230721	142400	3418255700	25850	25850	25850	25850	11
318	20230721	142300	3417971350	25800	25800	25800	25800	20
319	20230721	142200	3417455350	25800	25800	25800	25800	265
320	20230721	142100	3410618350	25800	25800	25800	25800	1
321	20230721	142000	3410592550	25850	25850	25850	25850	1
322	20230721	141900	3410566700	25750	25800	25850	25750	1274
323	20230721	141800	3377737450	25900	25900	25900	25900	107
324	20230721	141700	3374966150	25900	25850	25900	25850	125
325	20230721	141600	3371731600	25900	25900	25900	25900	1
326	20230721	141500	3371705700	25850	25800	25850	25800	158
327	20230721	141400	3367624200	25800	25800	25800	25800	0
328	20230721	141300	3367624200	25800	25800	25800	25800	0
329	20230721	141200	3367624200	25800	25750	25800	25750	444
330	20230721	141100	3356170500	25750	25800	25800	25750	103
331	20230721	141000	3353517500	25750	25750	25750	25750	46
332	20230721	140900	3352333000	25750	25750	25750	25750	135
333	20230721	140800	3348856750	25750	25750	25750	25750	100
334	20230721	140700	3346281750	25800	25800	25800	25800	0
335	20230721	140600	3346281750	25800	25800	25800	25750	4
336	20230721	140500	3346178600	25700	25750	25750	25700	344
337	20230721	140400	3337336050	25750	25750	25750	25750	19
338	20230721	140300	3336846800	25800	25800	25800	25800	1
339	20230721	140200	3336821000	25750	25850	25850	25750	832
340	20230721	140100	3315333000	25850	25850	25850	25850	331
341	20230721	140000	3306776650	25850	25850	25850	25850	358
342	20230721	135900	3297522350	25850	25900	25900	25850	56
343	20230721	135800	3296073550	25900	25850	25900	25850	360
344	20230721	135700	3286767500	25800	25800	25800	25800	79
345	20230721	135600	3284729300	25850	25850	25850	25850	9
346	20230721	135500	3284496650	25850	25850	25850	25850	635
347	20230721	135400	3268081900	25900	25900	25900	25900	0
348	20230721	135300	3268081900	25900	25900	25900	25900	2
349	20230721	135200	3268030100	25900	25900	25900	25900	0
350	20230721	135100	3268030100	25900	25700	25900	25700	352
351	20230721	135000	3258947700	25750	25850	25850	25750	874
352	20230721	134900	3236413600	25900	25800	25900	25800	566
353	20230721	134800	3221794550	25850	25850	25850	25850	1
354	20230721	134700	3221768700	25850	25850	25850	25850	101
355	20230721	134600	3219157850	25850	25850	25850	25850	0
356	20230721	134500	3219157850	25850	25750	25850	25750	3
357	20230721	134400	3219080500	25750	25750	25750	25750	166
358	20230721	134300	3214806000	25750	25850	25850	25750	1200
359	20230721	134200	3183832050	25900	25900	25900	25900	133
360	20230721	134100	3180387350	25850	25850	25850	25850	0
361	20230721	134000	3180387350	25850	25900	25900	25850	81
362	20230721	133900	3178292950	25850	25850	25850	25850	2
363	20230721	133800	3178241250	25850	25850	25900	25850	39
364	20230721	133700	3177232200	25900	25900	25900	25900	0
365	20230721	133600	3177232200	25900	25900	25900	25900	41
366	20230721	133500	3176170300	25850	25800	25850	25800	656
367	20230721	133400	3159220500	25800	25800	25800	25800	0
368	20230721	133300	3159220500	25800	25750	25800	25750	71
369	20230721	133200	3157391700	25750	25800	25800	25750	859
370	20230721	133100	3135272100	25800	25800	25800	25800	111
371	20230721	133000	3132408300	25800	25750	25800	25750	5
372	20230721	132900	3132279350	25800	25800	25800	25800	3
373	20230721	132800	3132201950	25800	25800	25800	25800	108
374	20230721	132700	3129415550	25850	25850	25850	25850	2
375	20230721	132600	3129363850	25850	25800	25850	25800	150
376	20230721	132500	3125493350	25800	25850	25850	25800	101
377	20230721	132400	3122882850	25850	25850	25850	25850	1
378	20230721	132300	3122857000	25800	25750	25800	25750	174
379	20230721	132200	3118371500	25750	25850	25850	25750	990
380	20230721	132100	3092855850	25800	25800	25800	25800	0
381	20230721	132000	3092855850	25800	25850	25850	25800	29
382	20230721	131900	3092107500	25850	25850	25850	25850	1
383	20230721	131800	3092081650	25850	25850	25850	25850	50
384	20230721	131700	3090789150	25850	25850	25850	25850	383
385	20230721	131600	3080888600	25850	25800	25850	25800	173
386	20230721	131500	3076425150	25850	25850	25850	25850	139
387	20230721	131400	3072832000	25800	25800	25800	25800	20
388	20230721	131300	3072316000	25850	25850	25850	25850	2
389	20230721	131200	3072264300	25850	25850	25850	25850	13
390	20230721	131100	3071928250	25850	25850	25850	25850	12
391	20230721	131000	3071618050	25800	25800	25800	25800	10
392	20230721	130900	3071360050	25800	25850	25850	25800	306
393	20230721	130800	3063464950	25800	25800	25800	25800	98
394	20230721	130700	3060936550	25800	25800	25800	25800	0
395	20230721	130600	3060936550	25800	25850	25850	25800	457
396	20230721	130500	3049132800	25850	25850	25850	25850	70
397	20230721	130400	3047323300	25850	25850	25900	25850	96
398	20230721	130300	3044841550	25850	25850	25850	25800	156
399	20230721	130200	3040810900	25800	25850	25850	25800	654
400	20230721	130100	3023917550	25850	25850	25850	25800	684
401	20230721	130000	3006236200	25800	25900	25900	25800	146
402	20230721	125900	3002462600	25900	25800	25900	25800	466
403	20230721	125800	2990410800	25800	25800	25800	25750	942
404	20230721	125700	2966111000	25800	25800	25800	25800	5
405	20230721	125600	2965982000	25750	25750	25750	25750	80
406	20230721	125500	2963922000	25750	25750	25750	25750	60
407	20230721	125400	2962377000	25800	25800	25800	25800	1
408	20230721	125300	2962351200	25800	25800	25800	25800	1
409	20230721	125200	2962325400	25800	25800	25800	25800	55
410	20230721	125100	2960906400	25800	25750	25800	25750	20
411	20230721	125000	2960390900	25750	25800	25800	25750	353
412	20230721	124900	2951300800	25800	25800	25800	25800	676
413	20230721	124800	2933860000	25800	25800	25800	25800	0
414	20230721	124700	2933860000	25800	25800	25850	25800	191
415	20230721	124600	2928925100	25800	25800	25800	25800	101
416	20230721	124500	2926319300	25800	25800	25800	25800	0
417	20230721	124400	2926319300	25800	25900	25900	25800	23
418	20230721	124300	2925725800	25900	25900	25900	25900	1
419	20230721	124200	2925699900	25800	25800	25800	25800	0
420	20230721	124100	2925699900	25800	25850	25850	25800	1356
421	20230721	124000	2890705000	25850	25850	25850	25850	1370
422	20230721	123900	2855290500	25900	25950	25950	25900	3
423	20230721	123800	2855212750	25850	25850	25850	25850	10
424	20230721	123700	2854954250	25950	25950	25950	25950	1
425	20230721	123600	2854928300	25950	25950	25950	25950	3
426	20230721	123500	2854850450	25850	25850	25850	25850	166
427	20230721	123400	2850559350	25850	25850	25850	25850	0
428	20230721	123300	2850559350	25850	25850	25850	25850	103
429	20230721	123200	2847896800	25850	25950	25950	25850	199
430	20230721	123100	2842749550	25950	25950	25950	25950	0
431	20230721	123000	2842749550	25950	25950	25950	25950	30
432	20230721	122900	2841971050	25900	25950	25950	25900	46
433	20230721	122800	2840779350	25900	25900	25900	25900	331
434	20230721	122700	2832206450	25900	25900	25900	25900	2
435	20230721	122600	2832154650	25850	25900	25900	25850	569
436	20230721	122500	2817434050	25950	25950	25950	25900	49
437	20230721	122400	2816162550	25950	25950	25950	25950	6
438	20230721	122300	2816006850	25900	25950	25950	25900	125
439	20230721	122200	2812763600	25950	25950	25950	25950	5
440	20230721	122100	2812633850	26000	26000	26000	26000	0
441	20230721	122000	2812633850	26000	26000	26000	26000	0
442	20230721	121900	2812633850	26000	25900	26000	25900	384
443	20230721	121800	2802682050	26000	26000	26000	26000	47
444	20230721	121700	2801460050	25900	26000	26000	25900	106
445	20230721	121600	2798707850	26000	26000	26000	26000	1
446	20230721	121500	2798681850	25900	25900	25900	25900	18
447	20230721	121400	2798215650	25900	26000	26000	25900	27
448	20230721	121300	2797516250	25900	25950	25950	25900	50
449	20230721	121200	2796220900	25950	25950	25950	25950	0
450	20230721	121100	2796220900	25950	25950	25950	25950	10
451	20230721	121000	2795961400	25950	25950	25950	25950	0
452	20230721	120900	2795961400	25950	26000	26000	25950	62
453	20230721	120800	2794352100	26000	25950	26000	25950	69
454	20230721	120700	2792561300	25950	25950	25950	25950	57
455	20230721	120600	2791082150	25950	25950	25950	25950	12
456	20230721	120500	2790770750	25950	25950	25950	25950	8
457	20230721	120400	2790563150	25950	25950	25950	25950	205
458	20230721	120300	2785243400	25950	25950	25950	25950	2
459	20230721	120200	2785191500	25900	25900	25900	25900	0
460	20230721	120100	2785191500	25900	25950	25950	25900	34
461	20230721	120000	2784310800	25950	25950	25950	25950	90
462	20230721	115900	2781975300	25950	25950	25950	25950	1
463	20230721	115800	2781949350	26000	26000	26000	26000	26
464	20230721	115700	2781273350	26000	26000	26050	26000	565
465	20230721	115600	2766568500	26000	26000	26000	26000	0
466	20230721	115500	2766568500	26000	25950	26000	25950	18
467	20230721	115400	2766101050	25950	25950	25950	25950	0
468	20230721	115300	2766101050	25950	25950	25950	25950	5
469	20230721	115200	2765971300	25950	26000	26000	25950	2
470	20230721	115100	2765919350	25950	25950	25950	25950	0
471	20230721	115000	2765919350	25950	26000	26000	25950	101
472	20230721	114900	2763298350	26000	26000	26000	26000	0
473	20230721	114800	2763298350	26000	26000	26000	26000	6
474	20230721	114700	2763142350	25950	25950	25950	25950	27
475	20230721	114600	2762441700	25950	26000	26000	25950	65
476	20230721	114500	2760754900	26000	26000	26000	26000	1135
477	20230721	114400	2731244900	26000	26050	26050	26000	19
478	20230721	114300	2730750850	26050	26050	26050	26050	0
479	20230721	114200	2730750850	26050	26050	26100	26050	213
480	20230721	114100	2725197200	26000	26000	26000	26000	10
481	20230721	114000	2724937200	26050	26050	26050	26050	105
482	20230721	113900	2722201950	26050	26050	26050	26050	3
483	20230721	113800	2722123800	26000	26000	26000	26000	90
484	20230721	113700	2719783800	26000	26000	26000	26000	205
485	20230721	113600	2714453800	26000	26050	26050	26000	492
486	20230721	113500	2701655150	26100	26100	26100	26100	5
487	20230721	113400	2701524650	26100	26150	26150	26100	361
488	20230721	113300	2692099000	26200	26200	26200	26200	63
489	20230721	113200	2690448400	26200	26200	26200	26200	12
490	20230721	113100	2690134000	26200	26200	26250	26150	1108
491	20230721	113000	2661113050	26200	26150	26200	26150	238
492	20230721	112900	2654883450	26200	26200	26200	26200	130
493	20230721	112800	2651477450	26200	26200	26200	26200	262
494	20230721	112700	2644613050	26200	26100	26200	26100	2614
495	20230721	112600	2576266400	26050	26050	26050	26050	0
496	20230721	112500	2576266400	26050	26050	26050	26050	830
497	20230721	112400	2554644900	26050	26050	26050	26050	25
498	20230721	112300	2553993650	26100	26050	26100	26050	22
499	20230721	112200	2553420500	26050	26050	26050	26050	2
500	20230721	112100	2553368400	26100	26100	26100	26100	207
501	20230721	112000	2547965700	26100	26100	26100	26100	652
502	20230721	111900	2530948500	26100	26050	26100	26050	782
503	20230721	111800	2510577350	26050	26050	26050	26050	107
504	20230721	111700	2507790000	26050	26050	26050	26000	606
505	20230721	111600	2492026950	26050	25950	26050	25950	598
506	20230721	111500	2476478450	25950	26000	26000	25950	31
507	20230721	111400	2475672950	26000	26000	26000	26000	18
508	20230721	111300	2475204950	25950	25950	25950	25950	0
509	20230721	111200	2475204950	25950	25950	25950	25950	10
510	20230721	111100	2474945450	26000	26000	26000	26000	147
511	20230721	111000	2471123450	26000	26000	26000	26000	20
512	20230721	110900	2470603450	26000	26050	26050	26000	136
513	20230721	110800	2467067400	26050	26050	26050	26050	41
514	20230721	110700	2465999350	26000	26000	26000	26000	237
515	20230721	110600	2459837350	26000	26000	26000	26000	111
516	20230721	110500	2456951350	26000	26000	26000	26000	33
517	20230721	110400	2456093350	26000	26000	26000	26000	178
518	20230721	110300	2451465350	26000	26050	26100	26000	559
519	20230721	110200	2436915900	26000	25900	26000	25900	2920
520	20230721	110100	2361036200	25900	25900	25900	25900	122
521	20230721	110000	2357876400	25900	25900	25900	25900	11
522	20230721	105900	2357591500	25900	25800	25900	25800	2
523	20230721	105800	2357539800	25800	25850	25850	25800	199
524	20230721	105700	2352405000	25850	25850	25850	25850	287
525	20230721	105600	2344986050	25800	25800	25800	25800	0
526	20230721	105500	2344986050	25800	25800	25800	25800	1
527	20230721	105400	2344960250	25850	25850	25850	25850	1
528	20230721	105300	2344934400	25850	25800	25900	25750	224
529	20230721	105200	2339160900	25800	25750	25800	25750	666
530	20230721	105100	2321981400	25750	25750	25750	25750	37
531	20230721	105000	2321028650	25750	25750	25750	25750	20
532	20230721	104900	2320513650	25750	25800	25800	25750	259
533	20230721	104800	2313832400	25800	25800	25800	25750	276
534	20230721	104700	2306711700	25750	25850	25850	25700	4741
535	20230721	104600	2184761600	25850	25900	25900	25850	100
536	20230721	104500	2182175800	25850	25900	25900	25850	147
537	20230721	104400	2178375300	25850	25950	25950	25850	330
538	20230721	104300	2169836250	25900	25950	25950	25900	11
539	20230721	104200	2169551300	25950	25950	25950	25950	479
540	20230721	104100	2157121250	25950	25950	26000	25950	876
541	20230721	104000	2134388550	25950	25900	25950	25900	264
542	20230721	103900	2127550700	25900	25900	25900	25900	930
543	20230721	103800	2103463700	25850	25850	25850	25850	0
544	20230721	103700	2103463700	25850	25850	25850	25850	0
545	20230721	103600	2103463700	25850	25800	25850	25800	530
546	20230721	103500	2089764700	25900	25850	25900	25850	302
547	20230721	103400	2081957950	25800	25800	25800	25800	8
548	20230721	103300	2081751550	25800	25850	25850	25800	155
549	20230721	103200	2077750800	25850	25800	25850	25800	12
550	20230721	103100	2077441100	25800	25800	25800	25800	16
551	20230721	103000	2077028300	25800	25800	25800	25800	14
552	20230721	102900	2076667100	25850	25800	25850	25800	58
553	20230721	102800	2075170050	25800	25800	25800	25800	144
554	20230721	102700	2071454850	25800	25800	25800	25800	1024
555	20230721	102600	2045035650	25850	25850	25850	25800	540
556	20230721	102500	2031077500	25850	25800	25850	25750	794
557	20230721	102400	2010621400	25750	25750	25750	25750	168
558	20230721	102300	2006295400	25750	25800	25800	25750	427
559	20230721	102200	1995287800	25850	25850	25850	25800	163
560	20230721	102100	1991079250	25850	25850	25850	25850	12
561	20230721	102000	1990769050	25800	25800	25800	25750	539
562	20230721	101900	1976862950	25800	25750	25800	25750	70
563	20230721	101800	1975060350	25750	25750	25750	25700	211
564	20230721	101700	1969629850	25750	25700	25750	25700	23
565	20230721	101600	1969037700	25750	25750	25750	25700	90
566	20230721	101500	1966724150	25750	25750	25750	25750	91
567	20230721	101400	1964380900	25750	25700	25750	25700	211
568	20230721	101300	1958952950	25650	25650	25650	25650	315
569	20230721	101200	1950873200	25650	25700	25700	25650	175
570	20230721	101100	1946376700	25700	25700	25700	25700	40
571	20230721	101000	1945348700	25700	25700	25700	25700	289
572	20230721	100900	1937921400	25700	25750	25750	25700	393
573	20230721	100800	1927821200	25700	25750	25750	25700	52
574	20230721	100700	1926483750	25750	25750	25750	25750	258
575	20230721	100600	1919840250	25800	25800	25800	25700	278
576	20230721	100500	1912683500	25750	25700	25800	25700	134
577	20230721	100400	1909238450	25800	25800	25800	25800	1
578	20230721	100300	1909212650	25800	25800	25800	25800	5
579	20230721	100200	1909083650	25800	25750	25800	25750	651
580	20230721	100100	1892320350	25850	25850	25850	25800	1226
581	20230721	100000	1860688250	25850	25850	25850	25850	13
582	20230721	095900	1860352200	25850	25900	25900	25850	217
583	20230721	095800	1854737750	25900	25800	25900	25800	641
584	20230721	095700	1838169700	25800	25750	25800	25750	156
585	20230721	095600	1834152600	25800	25700	25800	25700	637
586	20230721	095500	1817748650	25700	25750	25750	25700	31
587	20230721	095400	1816951900	25750	25750	25750	25750	12
588	20230721	095300	1816642900	25750	25750	25750	25700	52
589	20230721	095200	1815304000	25700	25700	25700	25700	51
590	20230721	095100	1813993300	25700	25750	25750	25700	156
591	20230721	095000	1809984050	25750	25650	25750	25650	176
592	20230721	094900	1805454950	25750	25650	25750	25650	15
593	20230721	094800	1805069700	25750	25600	25750	25600	297
594	20230721	094700	1797445900	25600	25500	25650	25450	2368
595	20230721	094600	1737037500	25500	25650	25650	25400	18412
596	20230721	094500	1267723500	25700	25650	25700	25650	314
597	20230721	094400	1259669350	25700	25650	25700	25650	1008
598	20230721	094300	1233813950	25700	25700	25750	25700	663
599	20230721	094200	1216774200	25700	25700	25700	25650	120
600	20230721	094100	1213690350	25650	25650	25700	25650	545
601	20230721	094000	1199711050	25700	25700	25750	25600	2407
602	20230721	093900	1137974200	25700	25700	25750	25600	10226
603	20230721	093800	875821900	25700	25700	25750	25700	429
604	20230721	093700	864793550	25750	25800	25850	25700	3267
605	20230721	093600	780747850	25850	25850	25900	25750	2477
606	20230721	093500	716797100	25850	25900	25900	25800	786
607	20230721	093400	696499200	25850	25900	25900	25850	32
608	20230721	093300	695670450	25950	25950	25950	25850	88
609	20230721	093200	693388600	25950	25900	25950	25900	141
610	20230721	093100	689736550	25950	25950	25950	25850	22
611	20230721	093000	689165850	25950	25950	25950	25900	39
612	20230721	092900	688155550	25950	25950	26000	25900	1926
613	20230721	092800	638220950	25950	25900	25950	25850	1843
614	20230721	092700	590478550	25900	25850	25900	25850	329
615	20230721	092600	581959350	25900	25900	25950	25800	1209
616	20230721	092500	550739400	25900	25850	25900	25800	370
617	20230721	092400	541176500	25850	25900	25900	25800	926
618	20230721	092300	517231900	25900	25900	25950	25850	682
619	20230721	092200	499596550	25900	25950	25950	25900	37
620	20230721	092100	498637800	25950	25950	25950	25900	640
621	20230721	092000	482061550	25950	25950	26000	25950	53
622	20230721	091900	480685750	25950	25950	26000	25950	818
623	20230721	091800	459458500	25950	25850	25950	25850	191
624	20230721	091700	454509950	25850	25800	25900	25800	1214
625	20230721	091600	423149200	25750	25800	25800	25750	1928
626	20230721	091500	373473250	25850	26000	26000	25850	445
627	20230721	091400	361964500	26000	26000	26000	26000	49
628	20230721	091300	360690500	26050	25900	26050	25850	1343
629	20230721	091200	325873600	25950	26000	26000	25850	183
630	20230721	091100	321129900	26050	26050	26100	25950	234
631	20230721	091000	315037500	26050	25850	26050	25850	1693
632	20230721	090900	271169100	25900	25900	25950	25750	894
633	20230721	090800	248058650	25950	25800	25950	25750	2388
634	20230721	090700	186490200	25850	25850	25900	25800	137
635	20230721	090600	182950950	25850	25850	25900	25800	455
636	20230721	090500	171211150	25750	25800	25850	25750	937
637	20230721	090400	147053450	25850	25950	26000	25800	340
638	20230721	090300	138263500	25950	25750	25950	25650	678
639	20230721	090200	120785400	25750	25650	25750	25600	1250
640	20230721	090100	88753150	25650	25900	26250	25650	2402
641	20230721	090000	26755350	25900	25750	25900	25750	1036