KissMeData/000860/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	183200	246703850	22500	22500	22500	22500	135
3	20230719	183100	246703850	22500	22500	22500	22500	0
4	20230719	183000	246703850	22500	22500	22500	22500	0
5	20230719	182900	246703850	22500	22500	22500	22500	0
6	20230719	182800	246703850	22500	22500	22500	22500	0
7	20230719	182700	246703850	22500	22500	22500	22500	0
8	20230719	182600	246703850	22500	22500	22500	22500	0
9	20230719	182500	246703850	22500	22500	22500	22500	0
10	20230719	182400	246703850	22500	22500	22500	22500	0
11	20230719	182300	246703850	22500	22500	22500	22500	0
12	20230719	182200	246703850	22500	22500	22500	22500	0
13	20230719	182100	246703850	22500	22500	22500	22500	0
14	20230719	182000	246703850	22500	22500	22500	22500	0
15	20230719	181900	246703850	22500	22500	22500	22500	0
16	20230719	181800	246703850	22500	22500	22500	22500	0
17	20230719	181700	246703850	22500	22500	22500	22500	0
18	20230719	181600	246703850	22500	22500	22500	22500	0
19	20230719	181500	246703850	22500	22500	22500	22500	0
20	20230719	181400	246703850	22500	22500	22500	22500	0
21	20230719	181300	246703850	22500	22500	22500	22500	0
22	20230719	181200	246703850	22500	22500	22500	22500	0
23	20230719	181100	246703850	22500	22500	22500	22500	0
24	20230719	181000	246703850	22500	22500	22500	22500	0
25	20230719	180900	246703850	22500	22500	22500	22500	0
26	20230719	180800	246703850	22500	22500	22500	22500	0
27	20230719	180700	246703850	22500	22500	22500	22500	0
28	20230719	180600	246703850	22500	22500	22500	22500	0
29	20230719	180500	246703850	22500	22500	22500	22500	0
30	20230719	180400	246703850	22500	22500	22500	22500	0
31	20230719	180300	246703850	22500	22500	22500	22500	0
32	20230719	180200	246703850	22500	22500	22500	22500	135
33	20230719	180100	246703850	22500	22500	22500	22500	0
34	20230719	180000	246703850	22500	22500	22500	22500	0
35	20230719	175900	246703850	22500	22500	22500	22500	0
36	20230719	175800	246703850	22500	22500	22500	22500	0
37	20230719	175700	246703850	22500	22500	22500	22500	0
38	20230719	175600	246703850	22500	22500	22500	22500	0
39	20230719	175500	246703850	22500	22500	22500	22500	0
40	20230719	175400	246703850	22500	22500	22500	22500	0
41	20230719	175300	246703850	22500	22500	22500	22500	0
42	20230719	175200	246703850	22500	22500	22500	22500	0
43	20230719	175100	246703850	22500	22500	22500	22500	0
44	20230719	175000	246703850	22500	22500	22500	22500	0
45	20230719	174900	246703850	22500	22500	22500	22500	0
46	20230719	174800	246703850	22500	22500	22500	22500	0
47	20230719	174700	246703850	22500	22500	22500	22500	0
48	20230719	174600	246703850	22500	22500	22500	22500	0
49	20230719	174500	246703850	22500	22500	22500	22500	0
50	20230719	174400	246703850	22500	22500	22500	22500	0
51	20230719	174300	246703850	22500	22500	22500	22500	0
52	20230719	174200	246703850	22500	22500	22500	22500	0
53	20230719	174100	246703850	22500	22500	22500	22500	0
54	20230719	174000	246703850	22500	22500	22500	22500	0
55	20230719	173900	246703850	22500	22500	22500	22500	0
56	20230719	173800	246703850	22500	22500	22500	22500	0
57	20230719	173700	246703850	22500	22500	22500	22500	0
58	20230719	173600	246703850	22500	22500	22500	22500	0
59	20230719	173500	246703850	22500	22500	22500	22500	0
60	20230719	173400	246703850	22500	22500	22500	22500	0
61	20230719	173300	246703850	22500	22500	22500	22500	0
62	20230719	173200	246703850	22500	22500	22500	22500	135
63	20230719	173100	246703850	22500	22500	22500	22500	0
64	20230719	173000	246703850	22500	22500	22500	22500	0
65	20230719	172900	246703850	22500	22500	22500	22500	0
66	20230719	172800	246703850	22500	22500	22500	22500	0
67	20230719	172700	246703850	22500	22500	22500	22500	0
68	20230719	172600	246703850	22500	22500	22500	22500	0
69	20230719	172500	246703850	22500	22500	22500	22500	0
70	20230719	172400	246703850	22500	22500	22500	22500	0
71	20230719	172300	246703850	22500	22500	22500	22500	0
72	20230719	172200	246703850	22500	22500	22500	22500	0
73	20230719	172100	246703850	22500	22500	22500	22500	0
74	20230719	172000	246703850	22500	22500	22500	22500	0
75	20230719	171900	246703850	22500	22500	22500	22500	0
76	20230719	171800	246703850	22500	22500	22500	22500	0
77	20230719	171700	246703850	22500	22500	22500	22500	0
78	20230719	171600	246703850	22500	22500	22500	22500	0
79	20230719	171500	246703850	22500	22500	22500	22500	0
80	20230719	171400	246703850	22500	22500	22500	22500	0
81	20230719	171300	246703850	22500	22500	22500	22500	0
82	20230719	171200	246703850	22500	22500	22500	22500	0
83	20230719	171100	246703850	22500	22500	22500	22500	0
84	20230719	171000	246703850	22500	22500	22500	22500	0
85	20230719	170900	246703850	22500	22500	22500	22500	0
86	20230719	170800	246703850	22500	22500	22500	22500	0
87	20230719	170700	246703850	22500	22500	22500	22500	0
88	20230719	170600	246703850	22500	22500	22500	22500	0
89	20230719	170500	246703850	22500	22500	22500	22500	0
90	20230719	170400	246703850	22500	22500	22500	22500	0
91	20230719	170300	246703850	22500	22500	22500	22500	0
92	20230719	170200	246703850	22500	22500	22500	22500	135
93	20230719	170100	246703850	22500	22500	22500	22500	0
94	20230719	170000	246703850	22500	22500	22500	22500	0
95	20230719	165900	246703850	22500	22500	22500	22500	0
96	20230719	165800	246703850	22500	22500	22500	22500	0
97	20230719	165700	246703850	22500	22500	22500	22500	0
98	20230719	165600	246703850	22500	22500	22500	22500	0
99	20230719	165500	246703850	22500	22500	22500	22500	0
100	20230719	165400	246703850	22500	22500	22500	22500	0
101	20230719	165300	246703850	22500	22500	22500	22500	0
102	20230719	165200	246703850	22500	22500	22500	22500	0
103	20230719	165100	246703850	22500	22500	22500	22500	0
104	20230719	165000	246703850	22500	22500	22500	22500	0
105	20230719	164900	246703850	22500	22500	22500	22500	0
106	20230719	164800	246703850	22500	22500	22500	22500	0
107	20230719	164700	246703850	22500	22500	22500	22500	0
108	20230719	164600	246703850	22500	22500	22500	22500	0
109	20230719	164500	246703850	22500	22500	22500	22500	0
110	20230719	164400	246703850	22500	22500	22500	22500	0
111	20230719	164300	246703850	22500	22500	22500	22500	0
112	20230719	164200	246703850	22500	22500	22500	22500	0
113	20230719	164100	246703850	22500	22500	22500	22500	0
114	20230719	164000	246703850	22500	22500	22500	22500	0
115	20230719	163900	246703850	22500	22500	22500	22500	0
116	20230719	163800	246703850	22500	22500	22500	22500	0
117	20230719	163700	246703850	22500	22500	22500	22500	0
118	20230719	163600	246703850	22500	22500	22500	22500	0
119	20230719	163500	246703850	22500	22500	22500	22500	0
120	20230719	163400	246703850	22500	22500	22500	22500	0
121	20230719	163300	246703850	22500	22500	22500	22500	0
122	20230719	163200	246703850	22500	22500	22500	22500	135
123	20230719	163100	246703850	22500	22500	22500	22500	0
124	20230719	163000	246703850	22500	22500	22500	22500	0
125	20230719	162900	246703850	22500	22500	22500	22500	0
126	20230719	162800	246703850	22500	22500	22500	22500	0
127	20230719	162700	246703850	22500	22500	22500	22500	0
128	20230719	162600	246703850	22500	22500	22500	22500	0
129	20230719	162500	246703850	22500	22500	22500	22500	0
130	20230719	162400	246703850	22500	22500	22500	22500	0
131	20230719	162300	246703850	22500	22500	22500	22500	0
132	20230719	162200	246703850	22500	22500	22500	22500	0
133	20230719	162100	246703850	22500	22500	22500	22500	0
134	20230719	162000	246703850	22500	22500	22500	22500	0
135	20230719	161900	246703850	22500	22500	22500	22500	0
136	20230719	161800	246703850	22500	22500	22500	22500	0
137	20230719	161700	246703850	22500	22500	22500	22500	0
138	20230719	161600	246703850	22500	22500	22500	22500	0
139	20230719	161500	246703850	22500	22500	22500	22500	0
140	20230719	161400	246703850	22500	22500	22500	22500	0
141	20230719	161300	246703850	22500	22500	22500	22500	0
142	20230719	161200	246703850	22500	22500	22500	22500	0
143	20230719	161100	246703850	22500	22500	22500	22500	0
144	20230719	161000	246703850	22500	22500	22500	22500	0
145	20230719	160900	246703850	22500	22500	22500	22500	0
146	20230719	160800	246703850	22500	22500	22500	22500	0
147	20230719	160700	246703850	22500	22500	22500	22500	0
148	20230719	160600	246703850	22500	22500	22500	22500	0
149	20230719	160500	246703850	22500	22500	22500	22500	0
150	20230719	160400	246703850	22500	22500	22500	22500	0
151	20230719	160300	246703850	22500	22500	22500	22500	0
152	20230719	160200	246703850	22500	22500	22500	22500	135
153	20230719	160100	246703850	22500	22500	22500	22500	0
154	20230719	160000	246703850	22500	22500	22500	22500	0
155	20230719	155900	246703850	22500	22500	22500	22500	0
156	20230719	155800	246703850	22500	22500	22500	22500	0
157	20230719	155700	246703850	22500	22500	22500	22500	0
158	20230719	155600	246703850	22500	22500	22500	22500	0
159	20230719	155500	246703850	22500	22500	22500	22500	0
160	20230719	155400	246703850	22500	22500	22500	22500	0
161	20230719	155300	246703850	22500	22500	22500	22500	0
162	20230719	155200	246703850	22500	22500	22500	22500	0
163	20230719	155100	246703850	22500	22500	22500	22500	0
164	20230719	155000	246703850	22500	22500	22500	22500	0
165	20230719	154900	246703850	22500	22500	22500	22500	0
166	20230719	154800	246703850	22500	22500	22500	22500	0
167	20230719	154700	246703850	22500	22500	22500	22500	0
168	20230719	154600	246703850	22500	22500	22500	22500	0
169	20230719	154500	246703850	22500	22500	22500	22500	0
170	20230719	154400	246703850	22500	22500	22500	22500	0
171	20230719	154300	246703850	22500	22500	22500	22500	0
172	20230719	154200	246703850	22500	22500	22500	22500	0
173	20230719	154100	246703850	22500	22500	22500	22500	0
174	20230719	154000	246703850	22500	22500	22500	22500	0
175	20230719	153900	246703850	22500	22500	22500	22500	0
176	20230719	153800	246703850	22500	22500	22500	22500	0
177	20230719	153700	246703850	22500	22500	22500	22500	0
178	20230719	153600	246703850	22500	22500	22500	22500	0
179	20230719	153500	246703850	22500	22500	22500	22500	0
180	20230719	153400	246703850	22500	22500	22500	22500	0
181	20230719	153300	246703850	22500	22500	22500	22500	0
182	20230719	153200	246703850	22500	22500	22500	22500	135
183	20230719	153100	246703850	22500	22500	22500	22500	0
184	20230719	153000	246703850	22500	22500	22500	22500	135
185	20230719	152900	243666350	22500	22500	22500	22500	0
186	20230719	152800	243666350	22500	22500	22500	22500	0
187	20230719	152700	243666350	22500	22500	22500	22500	0
188	20230719	152600	243666350	22500	22500	22500	22500	0
189	20230719	152500	243666350	22500	22500	22500	22500	0
190	20230719	152400	243666350	22500	22500	22500	22500	0
191	20230719	152300	243666350	22500	22500	22500	22500	0
192	20230719	152200	243666350	22500	22500	22500	22500	0
193	20230719	152100	243666350	22500	22500	22500	22500	0
194	20230719	152000	243666350	22500	22500	22500	22500	0
195	20230719	151900	243666350	22500	22500	22500	22500	0
196	20230719	151800	243666350	22500	22500	22500	22500	0
197	20230719	151700	243666350	22500	22500	22500	22500	0
198	20230719	151600	243666350	22500	22500	22500	22500	4
199	20230719	151500	243576350	22500	22500	22500	22500	200
200	20230719	151400	239076350	22500	22500	22500	22500	64
201	20230719	151300	237636350	22500	22500	22500	22500	0
202	20230719	151200	237636350	22500	22500	22500	22500	7
203	20230719	151100	237478850	22500	22500	22500	22500	100
204	20230719	151000	235228850	22500	22500	22500	22500	408
205	20230719	150900	226048850	22500	22500	22500	22500	0
206	20230719	150800	226048850	22500	22500	22500	22500	0
207	20230719	150700	226048850	22500	22500	22500	22500	0
208	20230719	150600	226048850	22500	22500	22500	22500	5
209	20230719	150500	225936350	22550	22550	22550	22550	3
210	20230719	150400	225868700	22500	22500	22500	22500	0
211	20230719	150300	225868700	22500	22500	22500	22500	0
212	20230719	150200	225868700	22500	22500	22500	22500	0
213	20230719	150100	225868700	22500	22500	22500	22500	0
214	20230719	150000	225868700	22500	22500	22500	22500	0
215	20230719	145900	225868700	22500	22500	22500	22500	6
216	20230719	145800	225733700	22550	22550	22550	22550	0
217	20230719	145700	225733700	22550	22550	22550	22550	0
218	20230719	145600	225733700	22550	22550	22550	22550	1
219	20230719	145500	225711150	22550	22550	22550	22550	0
220	20230719	145400	225711150	22550	22550	22550	22550	0
221	20230719	145300	225711150	22550	22550	22550	22550	13
222	20230719	145200	225418000	22500	22500	22500	22500	20
223	20230719	145100	224968000	22500	22500	22500	22500	0
224	20230719	145000	224968000	22500	22500	22500	22500	194
225	20230719	144900	220603000	22400	22400	22400	22400	0
226	20230719	144800	220603000	22400	22400	22400	22400	8
227	20230719	144700	220423800	22400	22400	22400	22400	0
228	20230719	144600	220423800	22400	22400	22400	22400	5
229	20230719	144500	220311800	22400	22400	22400	22400	0
230	20230719	144400	220311800	22400	22400	22400	22400	0
231	20230719	144300	220311800	22400	22400	22400	22400	0
232	20230719	144200	220311800	22400	22400	22400	22400	8
233	20230719	144100	220132600	22450	22450	22450	22450	0
234	20230719	144000	220132600	22450	22450	22450	22450	0
235	20230719	143900	220132600	22450	22450	22450	22450	0
236	20230719	143800	220132600	22450	22450	22450	22450	0
237	20230719	143700	220132600	22450	22450	22450	22450	0
238	20230719	143600	220132600	22450	22450	22450	22450	0
239	20230719	143500	220132600	22450	22450	22450	22450	37
240	20230719	143400	219301950	22450	22450	22450	22450	81
241	20230719	143300	217483500	22450	22500	22500	22450	1007
242	20230719	143200	194829550	22500	22500	22500	22500	0
243	20230719	143100	194829550	22500	22500	22500	22500	7
244	20230719	143000	194672050	22500	22500	22500	22500	0
245	20230719	142900	194672050	22500	22500	22500	22500	0
246	20230719	142800	194672050	22500	22500	22500	22500	0
247	20230719	142700	194672050	22500	22500	22500	22500	0
248	20230719	142600	194672050	22500	22500	22500	22500	4
249	20230719	142500	194582050	22450	22450	22450	22450	0
250	20230719	142400	194582050	22450	22450	22450	22450	4
251	20230719	142300	194492250	22450	22450	22450	22450	0
252	20230719	142200	194492250	22450	22450	22450	22450	0
253	20230719	142100	194492250	22450	22450	22450	22450	4
254	20230719	142000	194402450	22500	22500	22500	22500	0
255	20230719	141900	194402450	22500	22500	22500	22500	0
256	20230719	141800	194402450	22500	22450	22500	22450	173
257	20230719	141700	190515150	22400	22400	22400	22400	0
258	20230719	141600	190515150	22400	22400	22400	22400	0
259	20230719	141500	190515150	22400	22400	22400	22400	0
260	20230719	141400	190515150	22400	22400	22400	22400	4
261	20230719	141300	190425550	22400	22400	22400	22400	0
262	20230719	141200	190425550	22400	22400	22400	22400	0
263	20230719	141100	190425550	22400	22400	22400	22400	4
264	20230719	141000	190335950	22400	22400	22400	22400	0
265	20230719	140900	190335950	22400	22400	22400	22400	0
266	20230719	140800	190335950	22400	22400	22400	22400	0
267	20230719	140700	190335950	22400	22400	22400	22400	4
268	20230719	140600	190246350	22650	22650	22650	22650	0
269	20230719	140500	190246350	22650	22650	22650	22650	0
270	20230719	140400	190246350	22650	22650	22650	22650	1
271	20230719	140300	190223700	22400	22400	22400	22400	0
272	20230719	140200	190223700	22400	22400	22400	22400	0
273	20230719	140100	190223700	22400	22400	22400	22400	0
274	20230719	140000	190223700	22400	22400	22450	22400	7
275	20230719	135900	190066800	22400	22400	22400	22400	0
276	20230719	135800	190066800	22400	22400	22400	22400	0
277	20230719	135700	190066800	22400	22400	22400	22400	4
278	20230719	135600	189977200	22400	22400	22400	22400	0
279	20230719	135500	189977200	22400	22400	22400	22400	0
280	20230719	135400	189977200	22400	22400	22400	22400	4
281	20230719	135300	189887600	22400	22400	22400	22400	0
282	20230719	135200	189887600	22400	22400	22400	22400	0
283	20230719	135100	189887600	22400	22400	22400	22400	0
284	20230719	135000	189887600	22400	22400	22400	22400	0
285	20230719	134900	189887600	22400	22400	22400	22400	0
286	20230719	134800	189887600	22400	22400	22400	22400	130
287	20230719	134700	186975600	22400	22450	22450	22400	14
288	20230719	134600	186661800	22450	22450	22450	22450	0
289	20230719	134500	186661800	22450	22450	22450	22450	0
290	20230719	134400	186661800	22450	22450	22450	22450	0
291	20230719	134300	186661800	22450	22500	22500	22450	76
292	20230719	134200	184952000	22450	22450	22450	22450	0
293	20230719	134100	184952000	22450	22450	22450	22450	38
294	20230719	134000	184098900	22450	22450	22450	22450	4
295	20230719	133900	184009100	22450	22450	22450	22450	0
296	20230719	133800	184009100	22450	22450	22450	22450	0
297	20230719	133700	184009100	22450	22400	22450	22400	495
298	20230719	133600	172896400	22350	22400	22400	22350	11
299	20230719	133500	172650400	22400	22400	22400	22400	0
300	20230719	133400	172650400	22400	22400	22400	22400	0
301	20230719	133300	172650400	22400	22350	22400	22350	28
302	20230719	133200	172023600	22350	22350	22350	22350	0
303	20230719	133100	172023600	22350	22350	22350	22350	0
304	20230719	133000	172023600	22350	22350	22350	22350	0
305	20230719	132900	172023600	22350	22350	22350	22350	62
306	20230719	132800	170637900	22350	22350	22350	22350	0
307	20230719	132700	170637900	22350	22350	22350	22350	0
308	20230719	132600	170637900	22350	22350	22350	22350	3
309	20230719	132500	170570850	22350	22350	22350	22350	0
310	20230719	132400	170570850	22350	22350	22350	22350	0
311	20230719	132300	170570850	22350	22350	22350	22350	4
312	20230719	132200	170481450	22350	22350	22350	22350	0
313	20230719	132100	170481450	22350	22350	22350	22350	0
314	20230719	132000	170481450	22350	22350	22350	22350	0
315	20230719	131900	170481450	22350	22350	22350	22350	4
316	20230719	131800	170392050	22400	22400	22400	22400	1
317	20230719	131700	170369650	22400	22400	22400	22400	9
318	20230719	131600	170168050	22350	22350	22350	22350	4
319	20230719	131500	170078650	22400	22400	22400	22400	3
320	20230719	131400	170011450	22350	22350	22350	22350	0
321	20230719	131300	170011450	22350	22350	22350	22350	20
322	20230719	131200	169564450	22350	22350	22350	22350	4
323	20230719	131100	169475050	22400	22400	22400	22400	0
324	20230719	131000	169475050	22400	22400	22400	22400	20
325	20230719	130900	169027050	22400	22400	22400	22400	54
326	20230719	130800	167817450	22400	22400	22400	22400	0
327	20230719	130700	167817450	22400	22400	22400	22400	0
328	20230719	130600	167817450	22400	22400	22400	22400	139
329	20230719	130500	164703850	22400	22400	22400	22400	4
330	20230719	130400	164614250	22400	22400	22400	22400	0
331	20230719	130300	164614250	22400	22400	22400	22400	0
332	20230719	130200	164614250	22400	22400	22400	22400	4
333	20230719	130100	164524650	22400	22400	22400	22400	0
334	20230719	130000	164524650	22400	22400	22400	22400	327
335	20230719	125900	157199850	22400	22350	22400	22350	5
336	20230719	125800	157088050	22400	22400	22400	22400	0
337	20230719	125700	157088050	22400	22400	22400	22400	0
338	20230719	125600	157088050	22400	22400	22400	22400	23
339	20230719	125500	156572850	22350	22350	22350	22350	3
340	20230719	125400	156505800	22350	22350	22350	22350	0
341	20230719	125300	156505800	22350	22350	22350	22350	10
342	20230719	125200	156282300	22350	22350	22350	22350	4
343	20230719	125100	156192900	22400	22400	22400	22400	0
344	20230719	125000	156192900	22400	22400	22400	22400	25
345	20230719	124900	155632900	22400	22400	22400	22400	2
346	20230719	124800	155588100	22400	22400	22400	22400	28
347	20230719	124700	154960900	22400	22400	22400	22400	0
348	20230719	124600	154960900	22400	22400	22400	22400	0
349	20230719	124500	154960900	22400	22400	22400	22400	4
350	20230719	124400	154871300	22400	22400	22400	22400	0
351	20230719	124300	154871300	22400	22400	22400	22400	531
352	20230719	124200	142976900	22400	22400	22400	22400	1
353	20230719	124100	142954500	22400	22400	22400	22400	4
354	20230719	124000	142864900	22450	22450	22450	22450	7
355	20230719	123900	142707750	22400	22400	22400	22400	0
356	20230719	123800	142707750	22400	22400	22400	22400	8
357	20230719	123700	142528550	22400	22400	22400	22400	0
358	20230719	123600	142528550	22400	22400	22400	22400	0
359	20230719	123500	142528550	22400	22400	22400	22400	1
360	20230719	123400	142506150	22450	22450	22450	22450	0
361	20230719	123300	142506150	22450	22450	22450	22450	91
362	20230719	123200	140463200	22450	22450	22450	22450	0
363	20230719	123100	140463200	22450	22450	22450	22450	4
364	20230719	123000	140373400	22450	22450	22450	22450	0
365	20230719	122900	140373400	22450	22450	22450	22450	0
366	20230719	122800	140373400	22450	22450	22450	22450	4
367	20230719	122700	140283600	22450	22450	22450	22450	0
368	20230719	122600	140283600	22450	22450	22450	22450	0
369	20230719	122500	140283600	22450	22450	22450	22450	0
370	20230719	122400	140283600	22450	22450	22450	22450	3
371	20230719	122300	140216250	22450	22450	22450	22450	0
372	20230719	122200	140216250	22450	22450	22450	22450	0
373	20230719	122100	140216250	22450	22450	22450	22450	4
374	20230719	122000	140126450	22450	22450	22450	22450	0
375	20230719	121900	140126450	22450	22450	22450	22450	0
376	20230719	121800	140126450	22450	22450	22450	22450	0
377	20230719	121700	140126450	22450	22450	22450	22450	4
378	20230719	121600	140036650	22500	22500	22500	22500	0
379	20230719	121500	140036650	22500	22500	22500	22500	3
380	20230719	121400	139969150	22450	22450	22450	22450	4
381	20230719	121300	139879350	22450	22450	22450	22450	0
382	20230719	121200	139879350	22450	22450	22450	22450	0
383	20230719	121100	139879350	22450	22450	22450	22450	4
384	20230719	121000	139789550	22450	22450	22450	22450	20
385	20230719	120900	139340550	22500	22500	22500	22500	0
386	20230719	120800	139340550	22500	22500	22500	22500	2
387	20230719	120700	139295550	22450	22450	22450	22450	4
388	20230719	120600	139205750	22450	22450	22450	22450	0
389	20230719	120500	139205750	22450	22450	22450	22450	0
390	20230719	120400	139205750	22450	22450	22450	22450	4
391	20230719	120300	139115950	22500	22500	22500	22500	156
392	20230719	120200	135605950	22500	22500	22500	22500	0
393	20230719	120100	135605950	22500	22500	22500	22500	0
394	20230719	120000	135605950	22500	22550	22550	22500	14
395	20230719	115900	135290450	22500	22500	22500	22500	0
396	20230719	115800	135290450	22500	22500	22500	22500	0
397	20230719	115700	135290450	22500	22500	22500	22500	4
398	20230719	115600	135200450	22550	22550	22550	22550	0
399	20230719	115500	135200450	22550	22550	22550	22550	5
400	20230719	115400	135087700	22550	22550	22550	22550	5
401	20230719	115300	134974950	22500	22500	22500	22500	3
402	20230719	115200	134907450	22500	22500	22500	22500	0
403	20230719	115100	134907450	22500	22500	22500	22500	0
404	20230719	115000	134907450	22500	22500	22500	22500	4
405	20230719	114900	134817450	22500	22500	22500	22500	354
406	20230719	114800	126852450	22550	22550	22550	22550	3
407	20230719	114700	126784800	22500	22500	22500	22500	4
408	20230719	114600	126694800	22500	22500	22500	22500	0
409	20230719	114500	126694800	22500	22500	22500	22500	0
410	20230719	114400	126694800	22500	22500	22500	22500	13
411	20230719	114300	126402300	22500	22500	22500	22500	4
412	20230719	114200	126312300	22550	22550	22550	22550	4
413	20230719	114100	126222100	22550	22550	22550	22550	1
414	20230719	114000	126199550	22550	22550	22550	22550	12
415	20230719	113900	125928950	22550	22550	22550	22550	0
416	20230719	113800	125928950	22550	22550	22550	22550	0
417	20230719	113700	125928950	22550	22550	22550	22550	0
418	20230719	113600	125928950	22550	22550	22550	22550	4
419	20230719	113500	125838750	22550	22550	22550	22550	0
420	20230719	113400	125838750	22550	22550	22550	22550	0
421	20230719	113300	125838750	22550	22550	22550	22550	4
422	20230719	113200	125748550	22550	22550	22550	22550	0
423	20230719	113100	125748550	22550	22550	22550	22550	0
424	20230719	113000	125748550	22550	22550	22550	22550	0
425	20230719	112900	125748550	22550	22550	22550	22550	8
426	20230719	112800	125568150	22650	22650	22650	22650	0
427	20230719	112700	125568150	22650	22650	22650	22650	0
428	20230719	112600	125568150	22650	22650	22650	22650	0
429	20230719	112500	125568150	22650	22650	22650	22650	0
430	20230719	112400	125568150	22650	22650	22650	22650	10
431	20230719	112300	125341650	22550	22550	22550	22550	6
432	20230719	112200	125206350	22600	22600	22600	22600	0
433	20230719	112100	125206350	22600	22600	22600	22600	0
434	20230719	112000	125206350	22600	22600	22600	22600	0
435	20230719	111900	125206350	22600	22600	22600	22600	1
436	20230719	111800	125183750	22650	22650	22650	22650	0
437	20230719	111700	125183750	22650	22650	22650	22650	0
438	20230719	111600	125183750	22650	22600	22650	22600	5
439	20230719	111500	125070700	22600	22600	22600	22600	3
440	20230719	111400	125002900	22550	22550	22550	22550	0
441	20230719	111300	125002900	22550	22550	22550	22550	0
442	20230719	111200	125002900	22550	22550	22550	22550	6
443	20230719	111100	124867600	22550	22550	22550	22550	0
444	20230719	111000	124867600	22550	22550	22550	22550	20
445	20230719	110900	124416600	22600	22600	22600	22600	2
446	20230719	110800	124371400	22600	22600	22600	22600	250
447	20230719	110700	118721400	22600	22600	22600	22600	0
448	20230719	110600	118721400	22600	22600	22600	22600	0
449	20230719	110500	118721400	22600	22600	22600	22600	4
450	20230719	110400	118631000	22650	22650	22650	22650	116
451	20230719	110300	116003600	22650	22650	22650	22650	0
452	20230719	110200	116003600	22650	22650	22650	22650	4
453	20230719	110100	115913000	22650	22650	22650	22650	0
454	20230719	110000	115913000	22650	22650	22650	22650	0
455	20230719	105900	115913000	22650	22650	22650	22650	4
456	20230719	105800	115822400	22650	22650	22650	22650	0
457	20230719	105700	115822400	22650	22650	22650	22650	0
458	20230719	105600	115822400	22650	22650	22650	22650	4
459	20230719	105500	115731800	22600	22600	22600	22600	1
460	20230719	105400	115709200	22650	22650	22650	22650	0
461	20230719	105300	115709200	22650	22650	22650	22650	0
462	20230719	105200	115709200	22650	22650	22650	22650	3
463	20230719	105100	115641250	22650	22650	22650	22650	0
464	20230719	105000	115641250	22650	22650	22650	22650	3
465	20230719	104900	115573300	22650	22650	22650	22650	0
466	20230719	104800	115573300	22650	22650	22650	22650	1
467	20230719	104700	115550650	22600	22600	22600	22600	0
468	20230719	104600	115550650	22600	22600	22600	22600	0
469	20230719	104500	115550650	22600	22600	22600	22600	4
470	20230719	104400	115460250	22600	22600	22600	22600	0
471	20230719	104300	115460250	22600	22600	22600	22600	0
472	20230719	104200	115460250	22600	22600	22600	22600	0
473	20230719	104100	115460250	22600	22600	22600	22600	8
474	20230719	104000	115279450	22600	22600	22600	22600	0
475	20230719	103900	115279450	22600	22600	22600	22600	0
476	20230719	103800	115279450	22600	22600	22600	22600	0
477	20230719	103700	115279450	22600	22600	22600	22600	7
478	20230719	103600	115121250	22550	22500	22550	22500	212
479	20230719	103500	110340850	22450	22450	22450	22450	46
480	20230719	103400	109308150	22450	22450	22450	22450	0
481	20230719	103300	109308150	22450	22450	22450	22450	0
482	20230719	103200	109308150	22450	22450	22450	22450	0
483	20230719	103100	109308150	22450	22450	22450	22450	8
484	20230719	103000	109128550	22450	22450	22450	22450	0
485	20230719	102900	109128550	22450	22450	22450	22450	0
486	20230719	102800	109128550	22450	22450	22450	22450	0
487	20230719	102700	109128550	22450	22450	22450	22450	1
488	20230719	102600	109106100	22450	22450	22450	22450	0
489	20230719	102500	109106100	22450	22450	22450	22450	0
490	20230719	102400	109106100	22450	22450	22450	22450	7
491	20230719	102300	108948950	22450	22450	22450	22450	0
492	20230719	102200	108948950	22450	22450	22450	22450	4
493	20230719	102100	108859150	22500	22500	22500	22500	0
494	20230719	102000	108859150	22500	22500	22500	22500	4
495	20230719	101900	108769150	22550	22550	22550	22550	0
496	20230719	101800	108769150	22550	22550	22550	22550	0
497	20230719	101700	108769150	22550	22550	22550	22550	0
498	20230719	101600	108769150	22550	22550	22550	22550	1
499	20230719	101500	108746600	22500	22500	22500	22500	42
500	20230719	101400	107801600	22450	22450	22450	22450	4
501	20230719	101300	107711800	22450	22450	22450	22450	705
502	20230719	101200	91884550	22450	22450	22450	22450	0
503	20230719	101100	91884550	22450	22450	22450	22450	0
504	20230719	101000	91884550	22450	22450	22450	22450	20
505	20230719	100900	91435550	22450	22450	22450	22450	0
506	20230719	100800	91435550	22450	22450	22450	22450	50
507	20230719	100700	90313050	22400	22400	22400	22400	4
508	20230719	100600	90223450	22400	22400	22400	22400	0
509	20230719	100500	90223450	22400	22400	22400	22400	0
510	20230719	100400	90223450	22400	22400	22400	22400	8
511	20230719	100300	90044250	22400	22400	22400	22400	0
512	20230719	100200	90044250	22400	22400	22400	22400	0
513	20230719	100100	90044250	22400	22400	22400	22400	9
514	20230719	100000	89842650	22400	22400	22400	22400	1
515	20230719	095900	89820250	22500	22500	22500	22500	1
516	20230719	095800	89797750	22400	22400	22400	22400	0
517	20230719	095700	89797750	22400	22400	22400	22400	367
518	20230719	095600	81576950	22450	22450	22450	22450	0
519	20230719	095500	81576950	22450	22450	22450	22450	0
520	20230719	095400	81576950	22450	22450	22450	22450	0
521	20230719	095300	81576950	22450	22450	22450	22450	0
522	20230719	095200	81576950	22450	22450	22450	22450	5
523	20230719	095100	81464700	22450	22450	22450	22450	130
524	20230719	095000	78546200	22500	22500	22500	22500	12
525	20230719	094900	78276200	22550	22550	22550	22550	0
526	20230719	094800	78276200	22550	22550	22550	22550	0
527	20230719	094700	78276200	22550	22550	22550	22550	0
528	20230719	094600	78276200	22550	22550	22550	22550	20
529	20230719	094500	77825200	22600	22600	22600	22600	0
530	20230719	094400	77825200	22600	22600	22600	22600	199
531	20230719	094300	73327800	22600	22600	22600	22600	4
532	20230719	094200	73237400	22600	22600	22600	22600	0
533	20230719	094100	73237400	22600	22600	22600	22600	0
534	20230719	094000	73237400	22600	22600	22600	22600	8
535	20230719	093900	73056600	22600	22600	22600	22600	0
536	20230719	093800	73056600	22600	22600	22600	22600	0
537	20230719	093700	73056600	22600	22600	22600	22600	0
538	20230719	093600	73056600	22600	22600	22600	22600	1
539	20230719	093500	73034000	22600	22500	22600	22500	67
540	20230719	093400	71523850	22350	22350	22350	22350	0
541	20230719	093300	71523850	22350	22350	22350	22350	0
542	20230719	093200	71523850	22350	22350	22400	22350	1322
543	20230719	093100	41974300	22400	22400	22400	22400	271
544	20230719	093000	35903900	22400	22400	22400	22400	6
545	20230719	092900	35769500	22400	22400	22400	22400	10
546	20230719	092800	35545500	22400	22400	22400	22400	0
547	20230719	092700	35545500	22400	22400	22400	22400	11
548	20230719	092600	35299100	22400	22400	22400	22400	606
549	20230719	092500	21724700	22400	22400	22400	22400	11
550	20230719	092400	21478300	22400	22400	22400	22400	0
551	20230719	092300	21478300	22400	22400	22400	22400	15
552	20230719	092200	21142300	22400	22400	22400	22400	9
553	20230719	092100	20940700	22400	22400	22400	22400	310
554	20230719	092000	13996700	22400	22450	22450	22400	20
555	20230719	091900	13547950	22450	22450	22450	22450	6
556	20230719	091800	13413250	22450	22450	22450	22450	14
557	20230719	091700	13098950	22450	22450	22450	22450	20
558	20230719	091600	12649950	22450	22500	22500	22450	11
559	20230719	091500	12402700	22500	22500	22500	22500	101
560	20230719	091400	10130200	22450	22450	22450	22450	12
561	20230719	091300	9860800	22450	22450	22450	22450	0
562	20230719	091200	9860800	22450	22500	22500	22450	233
563	20230719	091100	4620050	22500	22500	22500	22500	14
564	20230719	091000	4305050	22550	22550	22550	22550	9
565	20230719	090900	4102100	22600	22500	22600	22500	38
566	20230719	090800	3244550	22550	22550	22550	22550	69
567	20230719	090700	1688600	22550	22550	22550	22550	15
568	20230719	090600	1350350	22600	22600	22600	22600	2
569	20230719	090500	1305150	22600	22600	22600	22600	18
570	20230719	090400	898350	22700	22700	22700	22700	5
571	20230719	090300	784850	22700	22700	22700	22700	5
572	20230719	090200	671350	23150	23150	23150	23150	0
573	20230719	090100	671350	23150	23150	23150	23150	0
574	20230719	090000	671350	23150	23150	23150	23150	29