KissMeData/192400/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	204200	115577600	21850	21850	21850	21850	141
3	20240709	204100	115577600	21850	21850	21850	21850	0
4	20240709	204000	115577600	21850	21850	21850	21850	0
5	20240709	203900	115577600	21850	21850	21850	21850	0
6	20240709	203800	115577600	21850	21850	21850	21850	0
7	20240709	203700	115577600	21850	21850	21850	21850	0
8	20240709	203600	115577600	21850	21850	21850	21850	0
9	20240709	203500	115577600	21850	21850	21850	21850	0
10	20240709	203400	115577600	21850	21850	21850	21850	0
11	20240709	203300	115577600	21850	21850	21850	21850	0
12	20240709	203200	115577600	21850	21850	21850	21850	0
13	20240709	203100	115577600	21850	21850	21850	21850	0
14	20240709	203000	115577600	21850	21850	21850	21850	0
15	20240709	202900	115577600	21850	21850	21850	21850	0
16	20240709	202800	115577600	21850	21850	21850	21850	0
17	20240709	202700	115577600	21850	21850	21850	21850	0
18	20240709	202600	115577600	21850	21850	21850	21850	0
19	20240709	202500	115577600	21850	21850	21850	21850	0
20	20240709	202400	115577600	21850	21850	21850	21850	0
21	20240709	202300	115577600	21850	21850	21850	21850	0
22	20240709	202200	115577600	21850	21850	21850	21850	0
23	20240709	202100	115577600	21850	21850	21850	21850	0
24	20240709	202000	115577600	21850	21850	21850	21850	0
25	20240709	201900	115577600	21850	21850	21850	21850	0
26	20240709	201800	115577600	21850	21850	21850	21850	0
27	20240709	201700	115577600	21850	21850	21850	21850	0
28	20240709	201600	115577600	21850	21850	21850	21850	0
29	20240709	201500	115577600	21850	21850	21850	21850	0
30	20240709	201400	115577600	21850	21850	21850	21850	0
31	20240709	201300	115577600	21850	21850	21850	21850	0
32	20240709	201200	115577600	21850	21850	21850	21850	141
33	20240709	201100	115577600	21850	21850	21850	21850	0
34	20240709	201000	115577600	21850	21850	21850	21850	0
35	20240709	200900	115577600	21850	21850	21850	21850	0
36	20240709	200800	115577600	21850	21850	21850	21850	0
37	20240709	200700	115577600	21850	21850	21850	21850	0
38	20240709	200600	115577600	21850	21850	21850	21850	0
39	20240709	200500	115577600	21850	21850	21850	21850	0
40	20240709	200400	115577600	21850	21850	21850	21850	0
41	20240709	200300	115577600	21850	21850	21850	21850	0
42	20240709	200200	115577600	21850	21850	21850	21850	0
43	20240709	200100	115577600	21850	21850	21850	21850	0
44	20240709	200000	115577600	21850	21850	21850	21850	0
45	20240709	195900	115577600	21850	21850	21850	21850	0
46	20240709	195800	115577600	21850	21850	21850	21850	0
47	20240709	195700	115577600	21850	21850	21850	21850	0
48	20240709	195600	115577600	21850	21850	21850	21850	0
49	20240709	195500	115577600	21850	21850	21850	21850	0
50	20240709	195400	115577600	21850	21850	21850	21850	0
51	20240709	195300	115577600	21850	21850	21850	21850	0
52	20240709	195200	115577600	21850	21850	21850	21850	0
53	20240709	195100	115577600	21850	21850	21850	21850	0
54	20240709	195000	115577600	21850	21850	21850	21850	0
55	20240709	194900	115577600	21850	21850	21850	21850	0
56	20240709	194800	115577600	21850	21850	21850	21850	0
57	20240709	194700	115577600	21850	21850	21850	21850	0
58	20240709	194600	115577600	21850	21850	21850	21850	0
59	20240709	194500	115577600	21850	21850	21850	21850	0
60	20240709	194400	115577600	21850	21850	21850	21850	0
61	20240709	194300	115577600	21850	21850	21850	21850	0
62	20240709	194200	115577600	21850	21850	21850	21850	141
63	20240709	194100	115577600	21850	21850	21850	21850	0
64	20240709	194000	115577600	21850	21850	21850	21850	0
65	20240709	193900	115577600	21850	21850	21850	21850	0
66	20240709	193800	115577600	21850	21850	21850	21850	0
67	20240709	193700	115577600	21850	21850	21850	21850	0
68	20240709	193600	115577600	21850	21850	21850	21850	0
69	20240709	193500	115577600	21850	21850	21850	21850	0
70	20240709	193400	115577600	21850	21850	21850	21850	0
71	20240709	193300	115577600	21850	21850	21850	21850	0
72	20240709	193200	115577600	21850	21850	21850	21850	0
73	20240709	193100	115577600	21850	21850	21850	21850	0
74	20240709	193000	115577600	21850	21850	21850	21850	0
75	20240709	192900	115577600	21850	21850	21850	21850	0
76	20240709	192800	115577600	21850	21850	21850	21850	0
77	20240709	192700	115577600	21850	21850	21850	21850	0
78	20240709	192600	115577600	21850	21850	21850	21850	0
79	20240709	192500	115577600	21850	21850	21850	21850	0
80	20240709	192400	115577600	21850	21850	21850	21850	0
81	20240709	192300	115577600	21850	21850	21850	21850	0
82	20240709	192200	115577600	21850	21850	21850	21850	0
83	20240709	192100	115577600	21850	21850	21850	21850	0
84	20240709	192000	115577600	21850	21850	21850	21850	0
85	20240709	191900	115577600	21850	21850	21850	21850	0
86	20240709	191800	115577600	21850	21850	21850	21850	0
87	20240709	191700	115577600	21850	21850	21850	21850	0
88	20240709	191600	115577600	21850	21850	21850	21850	0
89	20240709	191500	115577600	21850	21850	21850	21850	0
90	20240709	191400	115577600	21850	21850	21850	21850	0
91	20240709	191300	115577600	21850	21850	21850	21850	0
92	20240709	191200	115577600	21850	21850	21850	21850	141
93	20240709	191100	115577600	21850	21850	21850	21850	0
94	20240709	191000	115577600	21850	21850	21850	21850	0
95	20240709	190900	115577600	21850	21850	21850	21850	0
96	20240709	190800	115577600	21850	21850	21850	21850	0
97	20240709	190700	115577600	21850	21850	21850	21850	0
98	20240709	190600	115577600	21850	21850	21850	21850	0
99	20240709	190500	115577600	21850	21850	21850	21850	0
100	20240709	190400	115577600	21850	21850	21850	21850	0
101	20240709	190300	115577600	21850	21850	21850	21850	0
102	20240709	190200	115577600	21850	21850	21850	21850	0
103	20240709	190100	115577600	21850	21850	21850	21850	0
104	20240709	190000	115577600	21850	21850	21850	21850	0
105	20240709	185900	115577600	21850	21850	21850	21850	0
106	20240709	185800	115577600	21850	21850	21850	21850	0
107	20240709	185700	115577600	21850	21850	21850	21850	0
108	20240709	185600	115577600	21850	21850	21850	21850	0
109	20240709	185500	115577600	21850	21850	21850	21850	0
110	20240709	185400	115577600	21850	21850	21850	21850	0
111	20240709	185300	115577600	21850	21850	21850	21850	0
112	20240709	185200	115577600	21850	21850	21850	21850	0
113	20240709	185100	115577600	21850	21850	21850	21850	0
114	20240709	185000	115577600	21850	21850	21850	21850	0
115	20240709	184900	115577600	21850	21850	21850	21850	0
116	20240709	184800	115577600	21850	21850	21850	21850	0
117	20240709	184700	115577600	21850	21850	21850	21850	0
118	20240709	184600	115577600	21850	21850	21850	21850	0
119	20240709	184500	115577600	21850	21850	21850	21850	0
120	20240709	184400	115577600	21850	21850	21850	21850	0
121	20240709	184300	115577600	21850	21850	21850	21850	0
122	20240709	184200	115577600	21850	21850	21850	21850	141
123	20240709	184100	115577600	21850	21850	21850	21850	0
124	20240709	184000	115577600	21850	21850	21850	21850	0
125	20240709	183900	115577600	21850	21850	21850	21850	0
126	20240709	183800	115577600	21850	21850	21850	21850	0
127	20240709	183700	115577600	21850	21850	21850	21850	0
128	20240709	183600	115577600	21850	21850	21850	21850	0
129	20240709	183500	115577600	21850	21850	21850	21850	0
130	20240709	183400	115577600	21850	21850	21850	21850	0
131	20240709	183300	115577600	21850	21850	21850	21850	0
132	20240709	183200	115577600	21850	21850	21850	21850	0
133	20240709	183100	115577600	21850	21850	21850	21850	0
134	20240709	183000	115577600	21850	21850	21850	21850	0
135	20240709	182900	115577600	21850	21850	21850	21850	0
136	20240709	182800	115577600	21850	21850	21850	21850	0
137	20240709	182700	115577600	21850	21850	21850	21850	0
138	20240709	182600	115577600	21850	21850	21850	21850	0
139	20240709	182500	115577600	21850	21850	21850	21850	0
140	20240709	182400	115577600	21850	21850	21850	21850	0
141	20240709	182300	115577600	21850	21850	21850	21850	0
142	20240709	182200	115577600	21850	21850	21850	21850	0
143	20240709	182100	115577600	21850	21850	21850	21850	0
144	20240709	182000	115577600	21850	21850	21850	21850	0
145	20240709	181900	115577600	21850	21850	21850	21850	0
146	20240709	181800	115577600	21850	21850	21850	21850	0
147	20240709	181700	115577600	21850	21850	21850	21850	0
148	20240709	181600	115577600	21850	21850	21850	21850	0
149	20240709	181500	115577600	21850	21850	21850	21850	0
150	20240709	181400	115577600	21850	21850	21850	21850	0
151	20240709	181300	115577600	21850	21850	21850	21850	0
152	20240709	181200	115577600	21850	21850	21850	21850	141
153	20240709	181100	115577600	21850	21850	21850	21850	0
154	20240709	181000	115577600	21850	21850	21850	21850	0
155	20240709	180900	115577600	21850	21850	21850	21850	0
156	20240709	180800	115577600	21850	21850	21850	21850	0
157	20240709	180700	115577600	21850	21850	21850	21850	0
158	20240709	180600	115577600	21850	21850	21850	21850	0
159	20240709	180500	115577600	21850	21850	21850	21850	0
160	20240709	180400	115577600	21850	21850	21850	21850	0
161	20240709	180300	115577600	21850	21850	21850	21850	0
162	20240709	180200	115577600	21850	21850	21850	21850	0
163	20240709	180100	115577600	21850	21850	21850	21850	0
164	20240709	180000	115577600	21850	21850	21850	21850	0
165	20240709	175900	115577600	21850	21850	21850	21850	0
166	20240709	175800	115577600	21850	21850	21850	21850	0
167	20240709	175700	115577600	21850	21850	21850	21850	0
168	20240709	175600	115577600	21850	21850	21850	21850	0
169	20240709	175500	115577600	21850	21850	21850	21850	0
170	20240709	175400	115577600	21850	21850	21850	21850	0
171	20240709	175300	115577600	21850	21850	21850	21850	0
172	20240709	175200	115577600	21850	21850	21850	21850	0
173	20240709	175100	115577600	21850	21850	21850	21850	0
174	20240709	175000	115577600	21850	21850	21850	21850	0
175	20240709	174900	115577600	21850	21850	21850	21850	0
176	20240709	174800	115577600	21850	21850	21850	21850	0
177	20240709	174700	115577600	21850	21850	21850	21850	0
178	20240709	174600	115577600	21850	21850	21850	21850	0
179	20240709	174500	115577600	21850	21850	21850	21850	0
180	20240709	174400	115577600	21850	21850	21850	21850	0
181	20240709	174300	115577600	21850	21850	21850	21850	0
182	20240709	174200	115577600	21850	21850	21850	21850	141
183	20240709	174100	115577600	21850	21850	21850	21850	0
184	20240709	174000	115577600	21850	21850	21850	21850	0
185	20240709	173900	115577600	21850	21850	21850	21850	0
186	20240709	173800	115577600	21850	21850	21850	21850	0
187	20240709	173700	115577600	21850	21850	21850	21850	0
188	20240709	173600	115577600	21850	21850	21850	21850	0
189	20240709	173500	115577600	21850	21850	21850	21850	0
190	20240709	173400	115577600	21850	21850	21850	21850	0
191	20240709	173300	115577600	21850	21850	21850	21850	0
192	20240709	173200	115577600	21850	21850	21850	21850	0
193	20240709	173100	115577600	21850	21850	21850	21850	0
194	20240709	173000	115577600	21850	21850	21850	21850	0
195	20240709	172900	115577600	21850	21850	21850	21850	0
196	20240709	172800	115577600	21850	21850	21850	21850	0
197	20240709	172700	115577600	21850	21850	21850	21850	0
198	20240709	172600	115577600	21850	21850	21850	21850	0
199	20240709	172500	115577600	21850	21850	21850	21850	0
200	20240709	172400	115577600	21850	21850	21850	21850	0
201	20240709	172300	115577600	21850	21850	21850	21850	0
202	20240709	172200	115577600	21850	21850	21850	21850	0
203	20240709	172100	115577600	21850	21850	21850	21850	0
204	20240709	172000	115577600	21850	21850	21850	21850	0
205	20240709	171900	115577600	21850	21850	21850	21850	0
206	20240709	171800	115577600	21850	21850	21850	21850	0
207	20240709	171700	115577600	21850	21850	21850	21850	0
208	20240709	171600	115577600	21850	21850	21850	21850	0
209	20240709	171500	115577600	21850	21850	21850	21850	0
210	20240709	171400	115577600	21850	21850	21850	21850	0
211	20240709	171300	115577600	21850	21850	21850	21850	0
212	20240709	171200	115577600	21850	21850	21850	21850	141
213	20240709	171100	115577600	21850	21850	21850	21850	0
214	20240709	171000	115577600	21850	21850	21850	21850	0
215	20240709	170900	115577600	21850	21850	21850	21850	0
216	20240709	170800	115577600	21850	21850	21850	21850	0
217	20240709	170700	115577600	21850	21850	21850	21850	0
218	20240709	170600	115577600	21850	21850	21850	21850	0
219	20240709	170500	115577600	21850	21850	21850	21850	0
220	20240709	170400	115577600	21850	21850	21850	21850	0
221	20240709	170300	115577600	21850	21850	21850	21850	0
222	20240709	170200	115577600	21850	21850	21850	21850	0
223	20240709	170100	115577600	21850	21850	21850	21850	0
224	20240709	170000	115577600	21850	21850	21850	21850	0
225	20240709	165900	115577600	21850	21850	21850	21850	0
226	20240709	165800	115577600	21850	21850	21850	21850	0
227	20240709	165700	115577600	21850	21850	21850	21850	0
228	20240709	165600	115577600	21850	21850	21850	21850	0
229	20240709	165500	115577600	21850	21850	21850	21850	0
230	20240709	165400	115577600	21850	21850	21850	21850	0
231	20240709	165300	115577600	21850	21850	21850	21850	0
232	20240709	165200	115577600	21850	21850	21850	21850	0
233	20240709	165100	115577600	21850	21850	21850	21850	0
234	20240709	165000	115577600	21850	21850	21850	21850	0
235	20240709	164900	115577600	21850	21850	21850	21850	0
236	20240709	164800	115577600	21850	21850	21850	21850	0
237	20240709	164700	115577600	21850	21850	21850	21850	0
238	20240709	164600	115577600	21850	21850	21850	21850	0
239	20240709	164500	115577600	21850	21850	21850	21850	0
240	20240709	164400	115577600	21850	21850	21850	21850	0
241	20240709	164300	115577600	21850	21850	21850	21850	0
242	20240709	164200	115577600	21850	21850	21850	21850	141
243	20240709	164100	115577600	21850	21850	21850	21850	0
244	20240709	164000	115577600	21850	21850	21850	21850	0
245	20240709	163900	115577600	21850	21850	21850	21850	0
246	20240709	163800	115577600	21850	21850	21850	21850	0
247	20240709	163700	115577600	21850	21850	21850	21850	0
248	20240709	163600	115577600	21850	21850	21850	21850	0
249	20240709	163500	115577600	21850	21850	21850	21850	0
250	20240709	163400	115577600	21850	21850	21850	21850	0
251	20240709	163300	115577600	21850	21850	21850	21850	0
252	20240709	163200	115577600	21850	21850	21850	21850	0
253	20240709	163100	115577600	21850	21850	21850	21850	0
254	20240709	163000	115577600	21850	21850	21850	21850	0
255	20240709	162900	115577600	21850	21850	21850	21850	0
256	20240709	162800	115577600	21850	21850	21850	21850	0
257	20240709	162700	115577600	21850	21850	21850	21850	0
258	20240709	162600	115577600	21850	21850	21850	21850	0
259	20240709	162500	115577600	21850	21850	21850	21850	0
260	20240709	162400	115577600	21850	21850	21850	21850	0
261	20240709	162300	115577600	21850	21850	21850	21850	0
262	20240709	162200	115577600	21850	21850	21850	21850	0
263	20240709	162100	115577600	21850	21850	21850	21850	0
264	20240709	162000	115577600	21850	21850	21850	21850	0
265	20240709	161900	115577600	21850	21850	21850	21850	0
266	20240709	161800	115577600	21850	21850	21850	21850	0
267	20240709	161700	115577600	21850	21850	21850	21850	0
268	20240709	161600	115577600	21850	21850	21850	21850	0
269	20240709	161500	115577600	21850	21850	21850	21850	0
270	20240709	161400	115577600	21850	21850	21850	21850	0
271	20240709	161300	115577600	21850	21850	21850	21850	0
272	20240709	161200	115577600	21850	21850	21850	21850	141
273	20240709	161100	115577600	21850	21850	21850	21850	0
274	20240709	161000	115577600	21850	21850	21850	21850	0
275	20240709	160900	115577600	21850	21850	21850	21850	0
276	20240709	160800	115577600	21850	21850	21850	21850	0
277	20240709	160700	115577600	21850	21850	21850	21850	0
278	20240709	160600	115577600	21850	21850	21850	21850	0
279	20240709	160500	115577600	21850	21850	21850	21850	0
280	20240709	160400	115577600	21850	21850	21850	21850	0
281	20240709	160300	115577600	21850	21850	21850	21850	0
282	20240709	160200	115577600	21850	21850	21850	21850	0
283	20240709	160100	115577600	21850	21850	21850	21850	0
284	20240709	160000	115577600	21850	21850	21850	21850	0
285	20240709	155900	115577600	21850	21850	21850	21850	0
286	20240709	155800	115577600	21850	21850	21850	21850	0
287	20240709	155700	115577600	21850	21850	21850	21850	0
288	20240709	155600	115577600	21850	21850	21850	21850	0
289	20240709	155500	115577600	21850	21850	21850	21850	0
290	20240709	155400	115577600	21850	21850	21850	21850	0
291	20240709	155300	115577600	21850	21850	21850	21850	0
292	20240709	155200	115577600	21850	21850	21850	21850	0
293	20240709	155100	115577600	21850	21850	21850	21850	0
294	20240709	155000	115577600	21850	21850	21850	21850	0
295	20240709	154900	115577600	21850	21850	21850	21850	0
296	20240709	154800	115577600	21850	21850	21850	21850	0
297	20240709	154700	115577600	21850	21850	21850	21850	0
298	20240709	154600	115577600	21850	21850	21850	21850	0
299	20240709	154500	115577600	21850	21850	21850	21850	0
300	20240709	154400	115577600	21850	21850	21850	21850	0
301	20240709	154300	115577600	21850	21850	21850	21850	0
302	20240709	154200	115577600	21850	21850	21850	21850	141
303	20240709	154100	115577600	21850	21850	21850	21850	0
304	20240709	154000	115577600	21850	21850	21850	21850	0
305	20240709	153900	115577600	21850	21850	21850	21850	0
306	20240709	153800	115577600	21850	21850	21850	21850	0
307	20240709	153700	115577600	21850	21850	21850	21850	0
308	20240709	153600	115577600	21850	21850	21850	21850	0
309	20240709	153500	115577600	21850	21850	21850	21850	0
310	20240709	153400	115577600	21850	21850	21850	21850	0
311	20240709	153300	115577600	21850	21850	21850	21850	0
312	20240709	153200	115577600	21850	21850	21850	21850	0
313	20240709	153100	115577600	21850	21850	21850	21850	0
314	20240709	153000	115577600	21850	21850	21850	21850	141
315	20240709	152900	112496750	21800	21800	21800	21800	0
316	20240709	152800	112496750	21800	21800	21800	21800	0
317	20240709	152700	112496750	21800	21800	21800	21800	0
318	20240709	152600	112496750	21800	21800	21800	21800	0
319	20240709	152500	112496750	21800	21800	21800	21800	0
320	20240709	152400	112496750	21800	21800	21800	21800	0
321	20240709	152300	112496750	21800	21800	21800	21800	0
322	20240709	152200	112496750	21800	21800	21800	21800	0
323	20240709	152100	112496750	21800	21800	21800	21800	0
324	20240709	152000	112496750	21800	21800	21800	21800	0
325	20240709	151900	112496750	21800	21800	21800	21800	12
326	20240709	151800	112235150	21850	21800	21850	21800	16
327	20240709	151700	111885600	21800	21800	21800	21800	0
328	20240709	151600	111885600	21800	21800	21800	21800	0
329	20240709	151500	111885600	21800	21800	21800	21800	12
330	20240709	151400	111624000	21800	21800	21800	21800	0
331	20240709	151300	111624000	21800	21800	21800	21800	0
332	20240709	151200	111624000	21800	21800	21800	21800	8
333	20240709	151100	111449600	21800	21800	21800	21800	0
334	20240709	151000	111449600	21800	21800	21800	21800	1
335	20240709	150900	111427800	21800	21800	21800	21800	0
336	20240709	150800	111427800	21800	21800	21800	21800	6
337	20240709	150700	111297000	21800	21800	21800	21800	0
338	20240709	150600	111297000	21800	21800	21800	21800	274
339	20240709	150500	105323800	21800	21800	21800	21800	0
340	20240709	150400	105323800	21800	21800	21800	21800	10
341	20240709	150300	105105800	21800	21800	21800	21800	0
342	20240709	150200	105105800	21800	21800	21800	21800	0
343	20240709	150100	105105800	21800	21800	21800	21800	0
344	20240709	150000	105105800	21800	21800	21800	21800	1
345	20240709	145900	105084000	21850	21850	21850	21850	1
346	20240709	145800	105062150	21850	21850	21850	21850	0
347	20240709	145700	105062150	21850	21850	21850	21850	0
348	20240709	145600	105062150	21850	21850	21850	21850	0
349	20240709	145500	105062150	21850	21850	21850	21850	0
350	20240709	145400	105062150	21850	21850	21850	21850	0
351	20240709	145300	105062150	21850	21850	21850	21850	0
352	20240709	145200	105062150	21850	21850	21850	21850	0
353	20240709	145100	105062150	21850	21850	21850	21850	0
354	20240709	145000	105062150	21850	21850	21850	21850	0
355	20240709	144900	105062150	21850	21850	21850	21850	0
356	20240709	144800	105062150	21850	21850	21850	21850	4
357	20240709	144700	104974750	21850	21850	21850	21850	0
358	20240709	144600	104974750	21850	21850	21850	21850	80
359	20240709	144500	103226750	21850	21850	21850	21850	0
360	20240709	144400	103226750	21850	21850	21850	21850	0
361	20240709	144300	103226750	21850	21850	21850	21850	2
362	20240709	144200	103183050	21900	21900	21900	21900	0
363	20240709	144100	103183050	21900	21900	21900	21850	17
364	20240709	144000	102811400	21900	21900	21900	21900	6
365	20240709	143900	102680000	21900	21900	21900	21900	0
366	20240709	143800	102680000	21900	21900	21900	21900	0
367	20240709	143700	102680000	21900	21900	21900	21900	0
368	20240709	143600	102680000	21900	21900	21900	21900	0
369	20240709	143500	102680000	21900	21900	21900	21900	0
370	20240709	143400	102680000	21900	21900	21900	21900	0
371	20240709	143300	102680000	21900	21900	21900	21900	0
372	20240709	143200	102680000	21900	21900	21900	21900	0
373	20240709	143100	102680000	21900	21900	21900	21900	0
374	20240709	143000	102680000	21900	21850	21900	21850	14
375	20240709	142900	102374050	21900	21900	21900	21900	2
376	20240709	142800	102330250	21900	21800	21900	21800	29
377	20240709	142700	101695850	21900	21900	21900	21900	0
378	20240709	142600	101695850	21900	21900	21900	21900	0
379	20240709	142500	101695850	21900	21900	21900	21900	0
380	20240709	142400	101695850	21900	21900	21900	21900	0
381	20240709	142300	101695850	21900	21900	21900	21900	110
382	20240709	142200	99286850	21800	21800	21800	21800	0
383	20240709	142100	99286850	21800	21800	21800	21800	0
384	20240709	142000	99286850	21800	21800	21800	21800	0
385	20240709	141900	99286850	21800	21800	21800	21800	0
386	20240709	141800	99286850	21800	21800	21800	21800	0
387	20240709	141700	99286850	21800	21800	21800	21800	0
388	20240709	141600	99286850	21800	21800	21800	21800	0
389	20240709	141500	99286850	21800	21800	21800	21800	0
390	20240709	141400	99286850	21800	21800	21800	21800	0
391	20240709	141300	99286850	21800	21800	21800	21800	0
392	20240709	141200	99286850	21800	21800	21800	21800	48
393	20240709	141100	98240450	21800	21800	21800	21800	0
394	20240709	141000	98240450	21800	21800	21800	21800	0
395	20240709	140900	98240450	21800	21800	21800	21800	0
396	20240709	140800	98240450	21800	21800	21800	21800	0
397	20240709	140700	98240450	21800	21800	21800	21800	0
398	20240709	140600	98240450	21800	21800	21800	21800	0
399	20240709	140500	98240450	21800	21800	21800	21800	0
400	20240709	140400	98240450	21800	21800	21800	21800	0
401	20240709	140300	98240450	21800	21800	21800	21800	0
402	20240709	140200	98240450	21800	21800	21800	21800	0
403	20240709	140100	98240450	21800	21800	21800	21800	0
404	20240709	140000	98240450	21800	21800	21800	21800	0
405	20240709	135900	98240450	21800	21800	21800	21800	0
406	20240709	135800	98240450	21800	21800	21800	21800	0
407	20240709	135700	98240450	21800	21800	21800	21800	0
408	20240709	135600	98240450	21800	21800	21800	21800	0
409	20240709	135500	98240450	21800	21800	21800	21800	0
410	20240709	135400	98240450	21800	21800	21800	21800	0
411	20240709	135300	98240450	21800	21800	21800	21800	0
412	20240709	135200	98240450	21800	21800	21800	21800	0
413	20240709	135100	98240450	21800	21800	21800	21800	704
414	20240709	135000	82893250	21800	21800	21800	21800	44
415	20240709	134900	81934050	21800	21800	21800	21800	23
416	20240709	134800	81432650	21800	21800	21800	21800	0
417	20240709	134700	81432650	21800	21800	21800	21800	0
418	20240709	134600	81432650	21800	21800	21800	21800	0
419	20240709	134500	81432650	21800	21800	21800	21800	0
420	20240709	134400	81432650	21800	21800	21800	21800	0
421	20240709	134300	81432650	21800	21800	21800	21800	0
422	20240709	134200	81432650	21800	21800	21800	21800	0
423	20240709	134100	81432650	21800	21800	21800	21800	0
424	20240709	134000	81432650	21800	21800	21800	21800	0
425	20240709	133900	81432650	21800	21800	21800	21800	0
426	20240709	133800	81432650	21800	21800	21800	21800	1
427	20240709	133700	81410850	21850	21850	21850	21850	0
428	20240709	133600	81410850	21850	21850	21850	21850	30
429	20240709	133500	80755350	21800	21800	21800	21800	0
430	20240709	133400	80755350	21800	21800	21800	21800	0
431	20240709	133300	80755350	21800	21800	21800	21800	1
432	20240709	133200	80733550	21850	21850	21850	21850	0
433	20240709	133100	80733550	21850	21850	21850	21850	0
434	20240709	133000	80733550	21850	21850	21850	21850	0
435	20240709	132900	80733550	21850	21850	21850	21850	171
436	20240709	132800	76997200	21850	21850	21850	21850	0
437	20240709	132700	76997200	21850	21850	21850	21850	0
438	20240709	132600	76997200	21850	21850	21850	21850	0
439	20240709	132500	76997200	21850	21850	21850	21850	5
440	20240709	132400	76887950	21850	21850	21850	21850	0
441	20240709	132300	76887950	21850	21850	21850	21850	0
442	20240709	132200	76887950	21850	21850	21850	21850	0
443	20240709	132100	76887950	21850	21850	21850	21850	81
444	20240709	132000	75118100	21900	21900	21900	21900	0
445	20240709	131900	75118100	21900	21900	21900	21900	0
446	20240709	131800	75118100	21900	21850	21900	21850	454
447	20240709	131700	65193200	21850	21850	21850	21850	0
448	20240709	131600	65193200	21850	21850	21850	21850	12
449	20240709	131500	64931000	21850	21850	21850	21850	44
450	20240709	131400	63969600	21850	21850	21850	21850	0
451	20240709	131300	63969600	21850	21850	21850	21850	9
452	20240709	131200	63772950	21850	21850	21850	21850	0
453	20240709	131100	63772950	21850	21850	21850	21850	0
454	20240709	131000	63772950	21850	21850	21850	21850	1
455	20240709	130900	63751100	21800	21800	21800	21800	291
456	20240709	130800	57407300	21900	21900	21900	21900	0
457	20240709	130700	57407300	21900	21900	21900	21900	0
458	20240709	130600	57407300	21900	21900	21900	21900	0
459	20240709	130500	57407300	21900	21900	21900	21900	0
460	20240709	130400	57407300	21900	21900	21900	21900	0
461	20240709	130300	57407300	21900	21900	21900	21900	0
462	20240709	130200	57407300	21900	21900	21900	21900	0
463	20240709	130100	57407300	21900	21900	21900	21900	0
464	20240709	130000	57407300	21900	21900	21900	21900	0
465	20240709	125900	57407300	21900	21900	21900	21900	0
466	20240709	125800	57407300	21900	21900	21900	21900	0
467	20240709	125700	57407300	21900	21900	21900	21900	0
468	20240709	125600	57407300	21900	21900	21900	21900	0
469	20240709	125500	57407300	21900	21900	21900	21900	0
470	20240709	125400	57407300	21900	21900	21900	21900	0
471	20240709	125300	57407300	21900	21900	21900	21900	0
472	20240709	125200	57407300	21900	21900	21900	21900	0
473	20240709	125100	57407300	21900	21900	21900	21900	0
474	20240709	125000	57407300	21900	21900	21900	21900	0
475	20240709	124900	57407300	21900	21900	21900	21900	0
476	20240709	124800	57407300	21900	21900	21900	21900	0
477	20240709	124700	57407300	21900	21900	21900	21900	0
478	20240709	124600	57407300	21900	21900	21900	21900	3
479	20240709	124500	57341600	21800	21800	21800	21800	3
480	20240709	124400	57276200	21800	21800	21800	21800	4
481	20240709	124300	57189000	21800	21800	21800	21800	0
482	20240709	124200	57189000	21800	21800	21800	21800	4
483	20240709	124100	57101800	21900	21900	21900	21900	0
484	20240709	124000	57101800	21900	21900	21900	21900	0
485	20240709	123900	57101800	21900	21900	21900	21900	1
486	20240709	123800	57079900	21900	21900	21900	21900	4
487	20240709	123700	56992300	21900	21900	21900	21900	0
488	20240709	123600	56992300	21900	21900	21900	21900	0
489	20240709	123500	56992300	21900	21800	21900	21800	4
490	20240709	123400	56905000	21900	21900	21900	21900	3
491	20240709	123300	56839300	21900	21900	21900	21900	0
492	20240709	123200	56839300	21900	21900	21900	21900	1
493	20240709	123100	56817400	21800	21800	21800	21800	4
494	20240709	123000	56730200	21900	21900	21900	21900	0
495	20240709	122900	56730200	21900	21900	21900	21900	0
496	20240709	122800	56730200	21900	21800	21900	21800	15
497	20240709	122700	56402700	21900	21900	21900	21900	0
498	20240709	122600	56402700	21900	21900	21900	21900	5
499	20240709	122500	56293200	21900	21900	21900	21900	0
500	20240709	122400	56293200	21900	21900	21900	21900	0
501	20240709	122300	56293200	21900	21900	21900	21900	0
502	20240709	122200	56293200	21900	21900	21900	21900	0
503	20240709	122100	56293200	21900	21900	21900	21900	0
504	20240709	122000	56293200	21900	21900	21900	21900	0
505	20240709	121900	56293200	21900	21900	21900	21900	0
506	20240709	121800	56293200	21900	21900	21900	21900	8
507	20240709	121700	56118000	21900	21900	21900	21900	0
508	20240709	121600	56118000	21900	21900	21900	21900	0
509	20240709	121500	56118000	21900	21900	21900	21900	0
510	20240709	121400	56118000	21900	21900	21900	21900	0
511	20240709	121300	56118000	21900	21900	21900	21900	0
512	20240709	121200	56118000	21900	21900	21900	21900	0
513	20240709	121100	56118000	21900	21900	21900	21900	0
514	20240709	121000	56118000	21900	21900	21900	21900	0
515	20240709	120900	56118000	21900	21900	21900	21900	0
516	20240709	120800	56118000	21900	21900	21900	21900	0
517	20240709	120700	56118000	21900	21900	21900	21900	0
518	20240709	120600	56118000	21900	21900	21900	21900	0
519	20240709	120500	56118000	21900	21900	21900	21900	4
520	20240709	120400	56030400	21900	21900	21900	21900	0
521	20240709	120300	56030400	21900	21900	21900	21900	0
522	20240709	120200	56030400	21900	21900	21900	21900	0
523	20240709	120100	56030400	21900	21900	21900	21900	75
524	20240709	120000	54387900	21950	21950	21950	21950	0
525	20240709	115900	54387900	21950	21950	21950	21950	0
526	20240709	115800	54387900	21950	21950	21950	21950	1
527	20240709	115700	54365950	21950	21950	21950	21950	0
528	20240709	115600	54365950	21950	21950	21950	21950	0
529	20240709	115500	54365950	21950	21950	21950	21950	0
530	20240709	115400	54365950	21950	21950	21950	21950	0
531	20240709	115300	54365950	21950	21950	21950	21950	0
532	20240709	115200	54365950	21950	21950	21950	21950	0
533	20240709	115100	54365950	21950	21950	21950	21950	0
534	20240709	115000	54365950	21950	21950	21950	21950	0
535	20240709	114900	54365950	21950	21950	21950	21950	0
536	20240709	114800	54365950	21950	21950	21950	21950	0
537	20240709	114700	54365950	21950	21950	21950	21950	0
538	20240709	114600	54365950	21950	21950	21950	21950	0
539	20240709	114500	54365950	21950	21950	21950	21950	5
540	20240709	114400	54256200	21900	21900	21900	21900	0
541	20240709	114300	54256200	21900	21900	21900	21900	0
542	20240709	114200	54256200	21900	21900	21900	21900	0
543	20240709	114100	54256200	21900	21900	21900	21900	0
544	20240709	114000	54256200	21900	21900	21900	21900	0
545	20240709	113900	54256200	21900	21900	21900	21900	0
546	20240709	113800	54256200	21900	21900	21900	21900	0
547	20240709	113700	54256200	21900	21900	21900	21900	5
548	20240709	113600	54146700	21900	21900	21900	21900	0
549	20240709	113500	54146700	21900	21900	21900	21900	0
550	20240709	113400	54146700	21900	21900	21900	21900	0
551	20240709	113300	54146700	21900	21900	21900	21900	0
552	20240709	113200	54146700	21900	21900	21900	21900	0
553	20240709	113100	54146700	21900	21900	21900	21900	0
554	20240709	113000	54146700	21900	21900	21900	21900	0
555	20240709	112900	54146700	21900	21900	21900	21900	0
556	20240709	112800	54146700	21900	21900	21900	21900	0
557	20240709	112700	54146700	21900	21900	21900	21900	0
558	20240709	112600	54146700	21900	21900	21900	21900	0
559	20240709	112500	54146700	21900	21900	21900	21900	0
560	20240709	112400	54146700	21900	21900	21900	21900	0
561	20240709	112300	54146700	21900	21900	21900	21900	68
562	20240709	112200	52657500	21850	21850	21850	21850	0
563	20240709	112100	52657500	21850	21850	21850	21850	0
564	20240709	112000	52657500	21850	21850	21850	21850	0
565	20240709	111900	52657500	21850	21850	21850	21850	0
566	20240709	111800	52657500	21850	21850	21850	21850	0
567	20240709	111700	52657500	21850	21850	21850	21850	0
568	20240709	111600	52657500	21850	21850	21850	21850	0
569	20240709	111500	52657500	21850	21850	21850	21850	0
570	20240709	111400	52657500	21850	21850	21850	21850	0
571	20240709	111300	52657500	21850	21850	21850	21850	1
572	20240709	111200	52635650	21800	21800	21800	21800	0
573	20240709	111100	52635650	21800	21800	21800	21800	0
574	20240709	111000	52635650	21800	21800	21800	21800	0
575	20240709	110900	52635650	21800	21800	21800	21800	0
576	20240709	110800	52635650	21800	21800	21800	21800	1
577	20240709	110700	52613850	21900	21900	21900	21900	1
578	20240709	110600	52591950	21900	21900	21900	21900	0
579	20240709	110500	52591950	21900	21900	21900	21900	0
580	20240709	110400	52591950	21900	21900	21900	21900	0
581	20240709	110300	52591950	21900	21850	21900	21850	100
582	20240709	110200	50402900	21900	21900	21900	21900	0
583	20240709	110100	50402900	21900	21900	21900	21900	0
584	20240709	110000	50402900	21900	21900	21900	21900	0
585	20240709	105900	50402900	21900	21900	21900	21900	91
586	20240709	105800	48410000	21900	21900	21900	21900	0
587	20240709	105700	48410000	21900	21900	21900	21900	0
588	20240709	105600	48410000	21900	21900	21900	21900	0
589	20240709	105500	48410000	21900	21900	21900	21900	0
590	20240709	105400	48410000	21900	21900	21900	21900	0
591	20240709	105300	48410000	21900	21900	21900	21900	0
592	20240709	105200	48410000	21900	21900	21900	21900	0
593	20240709	105100	48410000	21900	21900	21900	21900	0
594	20240709	105000	48410000	21900	21900	21900	21900	0
595	20240709	104900	48410000	21900	21900	21900	21900	0
596	20240709	104800	48410000	21900	21900	21900	21900	2
597	20240709	104700	48366200	21900	21900	21900	21900	0
598	20240709	104600	48366200	21900	21900	21900	21900	0
599	20240709	104500	48366200	21900	21900	21900	21900	0
600	20240709	104400	48366200	21900	21900	21900	21900	0
601	20240709	104300	48366200	21900	21900	21900	21900	0
602	20240709	104200	48366200	21900	21900	21900	21900	0
603	20240709	104100	48366200	21900	21950	21950	21900	3
604	20240709	104000	48300450	21950	21950	21950	21950	0
605	20240709	103900	48300450	21950	21950	21950	21950	1
606	20240709	103800	48278500	21950	21950	21950	21950	0
607	20240709	103700	48278500	21950	21950	21950	21950	0
608	20240709	103600	48278500	21950	21950	21950	21950	0
609	20240709	103500	48278500	21950	21950	21950	21950	0
610	20240709	103400	48278500	21950	21950	21950	21950	0
611	20240709	103300	48278500	21950	21950	21950	21950	0
612	20240709	103200	48278500	21950	21950	21950	21950	0
613	20240709	103100	48278500	21950	21950	21950	21950	0
614	20240709	103000	48278500	21950	21950	21950	21950	0
615	20240709	102900	48278500	21950	21950	21950	21950	0
616	20240709	102800	48278500	21950	21950	21950	21950	0
617	20240709	102700	48278500	21950	21950	21950	21950	0
618	20240709	102600	48278500	21950	21950	22000	21950	28
619	20240709	102500	47663850	21950	21950	21950	21950	12
620	20240709	102400	47400450	21950	21950	21950	21950	22
621	20240709	102300	46917550	21950	21950	21950	21950	0
622	20240709	102200	46917550	21950	21950	21950	21950	442
623	20240709	102100	37215650	21900	21900	21900	21900	28
624	20240709	102000	36602450	21900	21900	21900	21900	64
625	20240709	101900	35200850	21900	21900	21900	21900	0
626	20240709	101800	35200850	21900	21900	21900	21900	0
627	20240709	101700	35200850	21900	21900	21900	21900	189
628	20240709	101600	31061750	21750	21750	21750	21750	0
629	20240709	101500	31061750	21750	21750	21750	21750	0
630	20240709	101400	31061750	21750	21750	21750	21750	0
631	20240709	101300	31061750	21750	21750	21750	21750	0
632	20240709	101200	31061750	21750	21750	21750	21750	0
633	20240709	101100	31061750	21750	21800	21800	21750	584
634	20240709	101000	18354300	21800	21800	21800	21800	0
635	20240709	100900	18354300	21800	21800	21800	21800	0
636	20240709	100800	18354300	21800	21800	21800	21800	500
637	20240709	100700	7454300	21850	21850	21850	21850	0
638	20240709	100600	7454300	21850	21850	21850	21850	155
639	20240709	100500	4067550	21950	21950	21950	21950	0
640	20240709	100400	4067550	21950	21950	21950	21950	0
641	20240709	100300	4067550	21950	21950	21950	21950	0
642	20240709	100200	4067550	21950	21950	21950	21950	0
643	20240709	100100	4067550	21950	21950	21950	21950	0
644	20240709	100000	4067550	21950	21950	21950	21950	3
645	20240709	095900	4001700	21900	21900	21900	21900	16
646	20240709	095800	3651300	21900	21900	21900	21900	0
647	20240709	095700	3651300	21900	21900	21900	21900	0
648	20240709	095600	3651300	21900	21900	21900	21900	31
649	20240709	095500	2972400	21900	21900	21900	21900	0
650	20240709	095400	2972400	21900	21900	21900	21900	1
651	20240709	095300	2950500	21850	21850	21850	21850	0
652	20240709	095200	2950500	21850	21850	21850	21850	0
653	20240709	095100	2950500	21850	21850	21850	21850	0
654	20240709	095000	2950500	21850	21850	21850	21850	0
655	20240709	094900	2950500	21850	21850	21850	21850	0
656	20240709	094800	2950500	21850	21850	21850	21850	0
657	20240709	094700	2950500	21850	21850	21850	21850	0
658	20240709	094600	2950500	21850	21850	21850	21850	0
659	20240709	094500	2950500	21850	21850	21850	21850	0
660	20240709	094400	2950500	21850	21850	21850	21850	0
661	20240709	094300	2950500	21850	21850	21850	21850	0
662	20240709	094200	2950500	21850	21850	21850	21850	0
663	20240709	094100	2950500	21850	21850	21850	21850	0
664	20240709	094000	2950500	21850	21850	21850	21850	1
665	20240709	093900	2928650	21900	21900	21900	21900	0
666	20240709	093800	2928650	21900	21900	21900	21900	20
667	20240709	093700	2490650	21900	21900	21900	21900	1
668	20240709	093600	2468750	21900	21900	21900	21900	1
669	20240709	093500	2446850	21850	21850	21850	21850	31
670	20240709	093400	1769500	21900	21900	21900	21900	0
671	20240709	093300	1769500	21900	21900	21900	21900	0
672	20240709	093200	1769500	21900	21900	21900	21900	1
673	20240709	093100	1747600	21900	21900	21900	21900	0
674	20240709	093000	1747600	21900	21900	21900	21900	0
675	20240709	092900	1747600	21900	21900	21900	21900	0
676	20240709	092800	1747600	21900	21900	21900	21900	0
677	20240709	092700	1747600	21900	21900	21900	21900	0
678	20240709	092600	1747600	21900	21900	21900	21900	0
679	20240709	092500	1747600	21900	21900	21900	21900	0
680	20240709	092400	1747600	21900	21900	21900	21900	0
681	20240709	092300	1747600	21900	21900	21900	21900	0
682	20240709	092200	1747600	21900	21900	21900	21900	1
683	20240709	092100	1725700	21900	21900	21900	21900	0
684	20240709	092000	1725700	21900	21900	21900	21900	0
685	20240709	091900	1725700	21900	21900	21900	21900	10
686	20240709	091800	1506700	21900	21900	21900	21900	4
687	20240709	091700	1419100	21900	21900	21900	21900	0
688	20240709	091600	1419100	21900	21900	21900	21900	0
689	20240709	091500	1419100	21900	21900	21900	21900	0
690	20240709	091400	1419100	21900	21850	21900	21850	12
691	20240709	091300	1156800	21850	21850	21850	21850	0
692	20240709	091200	1156800	21850	21850	21850	21850	0
693	20240709	091100	1156800	21850	21850	21850	21850	0
694	20240709	091000	1156800	21850	21850	21850	21850	1
695	20240709	090900	1134950	21850	21850	21850	21850	1
696	20240709	090800	1113100	21950	21950	21950	21950	0
697	20240709	090700	1113100	21950	21950	21950	21950	0
698	20240709	090600	1113100	21950	21950	21950	21950	0
699	20240709	090500	1113100	21950	21950	21950	21950	0
700	20240709	090400	1113100	21950	21950	21950	21950	0
701	20240709	090300	1113100	21950	21950	21950	21950	3
702	20240709	090200	1047250	21750	21750	21950	21750	19
703	20240709	090100	631800	21700	21700	21700	21700	0
704	20240709	090000	631800	21700	22000	22000	21700	29