KissMeData/001770/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	183400	145533500	21800	21800	21800	21800	138
3	20230822	183300	145533500	21800	21800	21800	21800	0
4	20230822	183200	145533500	21800	21800	21800	21800	0
5	20230822	183100	145533500	21800	21800	21800	21800	0
6	20230822	183000	145533500	21800	21800	21800	21800	0
7	20230822	182900	145533500	21800	21800	21800	21800	0
8	20230822	182800	145533500	21800	21800	21800	21800	0
9	20230822	182700	145533500	21800	21800	21800	21800	0
10	20230822	182600	145533500	21800	21800	21800	21800	0
11	20230822	182500	145533500	21800	21800	21800	21800	0
12	20230822	182400	145533500	21800	21800	21800	21800	0
13	20230822	182300	145533500	21800	21800	21800	21800	0
14	20230822	182200	145533500	21800	21800	21800	21800	0
15	20230822	182100	145533500	21800	21800	21800	21800	0
16	20230822	182000	145533500	21800	21800	21800	21800	0
17	20230822	181900	145533500	21800	21800	21800	21800	0
18	20230822	181800	145533500	21800	21800	21800	21800	0
19	20230822	181700	145533500	21800	21800	21800	21800	0
20	20230822	181600	145533500	21800	21800	21800	21800	0
21	20230822	181500	145533500	21800	21800	21800	21800	0
22	20230822	181400	145533500	21800	21800	21800	21800	0
23	20230822	181300	145533500	21800	21800	21800	21800	0
24	20230822	181200	145533500	21800	21800	21800	21800	0
25	20230822	181100	145533500	21800	21800	21800	21800	0
26	20230822	181000	145533500	21800	21800	21800	21800	0
27	20230822	180900	145533500	21800	21800	21800	21800	0
28	20230822	180800	145533500	21800	21800	21800	21800	0
29	20230822	180700	145533500	21800	21800	21800	21800	0
30	20230822	180600	145533500	21800	21800	21800	21800	0
31	20230822	180500	145533500	21800	21800	21800	21800	0
32	20230822	180400	145533500	21800	21800	21800	21800	138
33	20230822	180300	145533500	21800	21800	21800	21800	0
34	20230822	180200	145533500	21800	21800	21800	21800	0
35	20230822	180100	145533500	21800	21800	21800	21800	0
36	20230822	180000	145533500	21800	21800	21800	21800	0
37	20230822	175900	145533500	21800	21800	21800	21800	0
38	20230822	175800	145533500	21800	21800	21800	21800	0
39	20230822	175700	145533500	21800	21800	21800	21800	0
40	20230822	175600	145533500	21800	21800	21800	21800	0
41	20230822	175500	145533500	21800	21800	21800	21800	0
42	20230822	175400	145533500	21800	21800	21800	21800	0
43	20230822	175300	145533500	21800	21800	21800	21800	0
44	20230822	175200	145533500	21800	21800	21800	21800	0
45	20230822	175100	145533500	21800	21800	21800	21800	0
46	20230822	175000	145533500	21800	21800	21800	21800	0
47	20230822	174900	145533500	21800	21800	21800	21800	0
48	20230822	174800	145533500	21800	21800	21800	21800	0
49	20230822	174700	145533500	21800	21800	21800	21800	0
50	20230822	174600	145533500	21800	21800	21800	21800	0
51	20230822	174500	145533500	21800	21800	21800	21800	0
52	20230822	174400	145533500	21800	21800	21800	21800	0
53	20230822	174300	145533500	21800	21800	21800	21800	0
54	20230822	174200	145533500	21800	21800	21800	21800	0
55	20230822	174100	145533500	21800	21800	21800	21800	0
56	20230822	174000	145533500	21800	21800	21800	21800	0
57	20230822	173900	145533500	21800	21800	21800	21800	0
58	20230822	173800	145533500	21800	21800	21800	21800	0
59	20230822	173700	145533500	21800	21800	21800	21800	0
60	20230822	173600	145533500	21800	21800	21800	21800	0
61	20230822	173500	145533500	21800	21800	21800	21800	0
62	20230822	173400	145533500	21800	21800	21800	21800	138
63	20230822	173300	145533500	21800	21800	21800	21800	0
64	20230822	173200	145533500	21800	21800	21800	21800	0
65	20230822	173100	145533500	21800	21800	21800	21800	0
66	20230822	173000	145533500	21800	21800	21800	21800	0
67	20230822	172900	145533500	21800	21800	21800	21800	0
68	20230822	172800	145533500	21800	21800	21800	21800	0
69	20230822	172700	145533500	21800	21800	21800	21800	0
70	20230822	172600	145533500	21800	21800	21800	21800	0
71	20230822	172500	145533500	21800	21800	21800	21800	0
72	20230822	172400	145533500	21800	21800	21800	21800	0
73	20230822	172300	145533500	21800	21800	21800	21800	0
74	20230822	172200	145533500	21800	21800	21800	21800	0
75	20230822	172100	145533500	21800	21800	21800	21800	0
76	20230822	172000	145533500	21800	21800	21800	21800	0
77	20230822	171900	145533500	21800	21800	21800	21800	0
78	20230822	171800	145533500	21800	21800	21800	21800	0
79	20230822	171700	145533500	21800	21800	21800	21800	0
80	20230822	171600	145533500	21800	21800	21800	21800	0
81	20230822	171500	145533500	21800	21800	21800	21800	0
82	20230822	171400	145533500	21800	21800	21800	21800	0
83	20230822	171300	145533500	21800	21800	21800	21800	0
84	20230822	171200	145533500	21800	21800	21800	21800	0
85	20230822	171100	145533500	21800	21800	21800	21800	0
86	20230822	171000	145533500	21800	21800	21800	21800	0
87	20230822	170900	145533500	21800	21800	21800	21800	0
88	20230822	170800	145533500	21800	21800	21800	21800	0
89	20230822	170700	145533500	21800	21800	21800	21800	0
90	20230822	170600	145533500	21800	21800	21800	21800	0
91	20230822	170500	145533500	21800	21800	21800	21800	0
92	20230822	170400	145533500	21800	21800	21800	21800	138
93	20230822	170300	145533500	21800	21800	21800	21800	0
94	20230822	170200	145533500	21800	21800	21800	21800	0
95	20230822	170100	145533500	21800	21800	21800	21800	0
96	20230822	170000	145533500	21800	21800	21800	21800	0
97	20230822	165900	145533500	21800	21800	21800	21800	0
98	20230822	165800	145533500	21800	21800	21800	21800	0
99	20230822	165700	145533500	21800	21800	21800	21800	0
100	20230822	165600	145533500	21800	21800	21800	21800	0
101	20230822	165500	145533500	21800	21800	21800	21800	0
102	20230822	165400	145533500	21800	21800	21800	21800	0
103	20230822	165300	145533500	21800	21800	21800	21800	0
104	20230822	165200	145533500	21800	21800	21800	21800	0
105	20230822	165100	145533500	21800	21800	21800	21800	0
106	20230822	165000	145533500	21800	21800	21800	21800	0
107	20230822	164900	145533500	21800	21800	21800	21800	0
108	20230822	164800	145533500	21800	21800	21800	21800	0
109	20230822	164700	145533500	21800	21800	21800	21800	0
110	20230822	164600	145533500	21800	21800	21800	21800	0
111	20230822	164500	145533500	21800	21800	21800	21800	0
112	20230822	164400	145533500	21800	21800	21800	21800	0
113	20230822	164300	145533500	21800	21800	21800	21800	0
114	20230822	164200	145533500	21800	21800	21800	21800	0
115	20230822	164100	145533500	21800	21800	21800	21800	0
116	20230822	164000	145533500	21800	21800	21800	21800	0
117	20230822	163900	145533500	21800	21800	21800	21800	0
118	20230822	163800	145533500	21800	21800	21800	21800	0
119	20230822	163700	145533500	21800	21800	21800	21800	0
120	20230822	163600	145533500	21800	21800	21800	21800	0
121	20230822	163500	145533500	21800	21800	21800	21800	0
122	20230822	163400	145533500	21800	21800	21800	21800	138
123	20230822	163300	145533500	21800	21800	21800	21800	0
124	20230822	163200	145533500	21800	21800	21800	21800	0
125	20230822	163100	145533500	21800	21800	21800	21800	0
126	20230822	163000	145533500	21800	21800	21800	21800	0
127	20230822	162900	145533500	21800	21800	21800	21800	0
128	20230822	162800	145533500	21800	21800	21800	21800	0
129	20230822	162700	145533500	21800	21800	21800	21800	0
130	20230822	162600	145533500	21800	21800	21800	21800	0
131	20230822	162500	145533500	21800	21800	21800	21800	0
132	20230822	162400	145533500	21800	21800	21800	21800	0
133	20230822	162300	145533500	21800	21800	21800	21800	0
134	20230822	162200	145533500	21800	21800	21800	21800	0
135	20230822	162100	145533500	21800	21800	21800	21800	0
136	20230822	162000	145533500	21800	21800	21800	21800	0
137	20230822	161900	145533500	21800	21800	21800	21800	0
138	20230822	161800	145533500	21800	21800	21800	21800	0
139	20230822	161700	145533500	21800	21800	21800	21800	0
140	20230822	161600	145533500	21800	21800	21800	21800	0
141	20230822	161500	145533500	21800	21800	21800	21800	0
142	20230822	161400	145533500	21800	21800	21800	21800	0
143	20230822	161300	145533500	21800	21800	21800	21800	0
144	20230822	161200	145533500	21800	21800	21800	21800	0
145	20230822	161100	145533500	21800	21800	21800	21800	0
146	20230822	161000	145533500	21800	21800	21800	21800	0
147	20230822	160900	145533500	21800	21800	21800	21800	0
148	20230822	160800	145533500	21800	21800	21800	21800	0
149	20230822	160700	145533500	21800	21800	21800	21800	0
150	20230822	160600	145533500	21800	21800	21800	21800	0
151	20230822	160500	145533500	21800	21800	21800	21800	0
152	20230822	160400	145533500	21800	21800	21800	21800	138
153	20230822	160300	145533500	21800	21800	21800	21800	0
154	20230822	160200	145533500	21800	21800	21800	21800	0
155	20230822	160100	145533500	21800	21800	21800	21800	0
156	20230822	160000	145533500	21800	21800	21800	21800	0
157	20230822	155900	145533500	21800	21800	21800	21800	0
158	20230822	155800	145533500	21800	21800	21800	21800	0
159	20230822	155700	145533500	21800	21800	21800	21800	0
160	20230822	155600	145533500	21800	21800	21800	21800	0
161	20230822	155500	145533500	21800	21800	21800	21800	0
162	20230822	155400	145533500	21800	21800	21800	21800	0
163	20230822	155300	145533500	21800	21800	21800	21800	0
164	20230822	155200	145533500	21800	21800	21800	21800	0
165	20230822	155100	145533500	21800	21800	21800	21800	0
166	20230822	155000	145533500	21800	21800	21800	21800	0
167	20230822	154900	145533500	21800	21800	21800	21800	0
168	20230822	154800	145533500	21800	21800	21800	21800	0
169	20230822	154700	145533500	21800	21800	21800	21800	0
170	20230822	154600	145533500	21800	21800	21800	21800	0
171	20230822	154500	145533500	21800	21800	21800	21800	0
172	20230822	154400	145533500	21800	21800	21800	21800	0
173	20230822	154300	145533500	21800	21800	21800	21800	0
174	20230822	154200	145533500	21800	21800	21800	21800	0
175	20230822	154100	145533500	21800	21800	21800	21800	0
176	20230822	154000	145533500	21800	21800	21800	21800	0
177	20230822	153900	145533500	21800	21800	21800	21800	0
178	20230822	153800	145533500	21800	21800	21800	21800	0
179	20230822	153700	145533500	21800	21800	21800	21800	0
180	20230822	153600	145533500	21800	21800	21800	21800	0
181	20230822	153500	145533500	21800	21800	21800	21800	0
182	20230822	153400	145533500	21800	21800	21800	21800	138
183	20230822	153300	145533500	21800	21800	21800	21800	0
184	20230822	153200	145533500	21800	21800	21800	21800	0
185	20230822	153100	145533500	21800	21800	21800	21800	0
186	20230822	153000	145533500	21800	21800	21800	21800	138
187	20230822	152900	142525100	21750	21750	21750	21750	0
188	20230822	152800	142525100	21750	21750	21750	21750	0
189	20230822	152700	142525100	21750	21750	21750	21750	0
190	20230822	152600	142525100	21750	21750	21750	21750	0
191	20230822	152500	142525100	21750	21750	21750	21750	0
192	20230822	152400	142525100	21750	21750	21750	21750	0
193	20230822	152300	142525100	21750	21750	21750	21750	0
194	20230822	152200	142525100	21750	21750	21750	21750	0
195	20230822	152100	142525100	21750	21750	21750	21750	0
196	20230822	152000	142525100	21750	21750	21750	21750	0
197	20230822	151900	142525100	21750	21750	21750	21750	0
198	20230822	151800	142525100	21750	21750	21750	21750	13
199	20230822	151700	142242350	21800	21800	21800	21800	0
200	20230822	151600	142242350	21800	21800	21800	21800	0
201	20230822	151500	142242350	21800	21800	21800	21800	2
202	20230822	151400	142198750	21750	21750	21750	21750	0
203	20230822	151300	142198750	21750	21750	21750	21750	3
204	20230822	151200	142133500	21750	21750	21750	21750	0
205	20230822	151100	142133500	21750	21750	21750	21750	0
206	20230822	151000	142133500	21750	21750	21750	21750	2
207	20230822	150900	142090000	21800	21800	21800	21800	0
208	20230822	150800	142090000	21800	21800	21800	21800	0
209	20230822	150700	142090000	21800	21800	21800	21800	0
210	20230822	150600	142090000	21800	21800	21800	21800	1
211	20230822	150500	142068200	21800	21800	21800	21800	0
212	20230822	150400	142068200	21800	21800	21800	21800	0
213	20230822	150300	142068200	21800	21800	21800	21800	0
214	20230822	150200	142068200	21800	21800	21800	21800	1
215	20230822	150100	142046400	21750	21750	21750	21750	0
216	20230822	150000	142046400	21750	21750	21750	21750	2
217	20230822	145900	142002900	21750	21750	21750	21750	1
218	20230822	145800	141981150	21700	21700	21700	21700	8
219	20230822	145700	141807550	21700	21700	21700	21700	0
220	20230822	145600	141807550	21700	21700	21700	21700	0
221	20230822	145500	141807550	21700	21700	21700	21700	0
222	20230822	145400	141807550	21700	21700	21700	21700	0
223	20230822	145300	141807550	21700	21700	21700	21700	0
224	20230822	145200	141807550	21700	21700	21700	21700	0
225	20230822	145100	141807550	21700	21700	21700	21700	0
226	20230822	145000	141807550	21700	21750	21750	21700	25
227	20230822	144900	141265000	21800	21750	21800	21700	20
228	20230822	144800	140830050	21800	21800	21800	21800	0
229	20230822	144700	140830050	21800	21800	21800	21800	0
230	20230822	144600	140830050	21800	21800	21800	21800	0
231	20230822	144500	140830050	21800	21800	21800	21800	0
232	20230822	144400	140830050	21800	21800	21800	21800	0
233	20230822	144300	140830050	21800	21800	21800	21800	0
234	20230822	144200	140830050	21800	21800	21800	21800	0
235	20230822	144100	140830050	21800	21800	21800	21800	0
236	20230822	144000	140830050	21800	21800	21800	21800	0
237	20230822	143900	140830050	21800	21800	21800	21800	0
238	20230822	143800	140830050	21800	21800	21800	21800	1
239	20230822	143700	140808250	21750	21750	21750	21750	2
240	20230822	143600	140764750	21800	21800	21800	21800	0
241	20230822	143500	140764750	21800	21800	21800	21800	0
242	20230822	143400	140764750	21800	21800	21800	21800	0
243	20230822	143300	140764750	21800	21800	21800	21800	0
244	20230822	143200	140764750	21800	21800	21800	21800	0
245	20230822	143100	140764750	21800	21800	21800	21800	0
246	20230822	143000	140764750	21800	21800	21800	21800	0
247	20230822	142900	140764750	21800	21800	21800	21800	0
248	20230822	142800	140764750	21800	21800	21800	21800	10
249	20230822	142700	140546750	21800	21800	21800	21800	0
250	20230822	142600	140546750	21800	21800	21800	21800	0
251	20230822	142500	140546750	21800	21800	21800	21800	1
252	20230822	142400	140524950	21800	21800	21800	21800	0
253	20230822	142300	140524950	21800	21800	21800	21800	0
254	20230822	142200	140524950	21800	21800	21800	21800	49
255	20230822	142100	139456750	21750	21800	21800	21750	9
256	20230822	142000	139260950	21750	21750	21750	21750	1
257	20230822	141900	139239200	21700	21700	21700	21700	0
258	20230822	141800	139239200	21700	21700	21700	21700	0
259	20230822	141700	139239200	21700	21700	21700	21700	0
260	20230822	141600	139239200	21700	21700	21700	21700	0
261	20230822	141500	139239200	21700	21700	21700	21700	0
262	20230822	141400	139239200	21700	21700	21700	21700	0
263	20230822	141300	139239200	21700	21700	21700	21700	0
264	20230822	141200	139239200	21700	21700	21700	21700	0
265	20230822	141100	139239200	21700	21700	21700	21700	0
266	20230822	141000	139239200	21700	21700	21700	21700	0
267	20230822	140900	139239200	21700	21700	21700	21700	0
268	20230822	140800	139239200	21700	21700	21700	21700	0
269	20230822	140700	139239200	21700	21700	21700	21700	0
270	20230822	140600	139239200	21700	21700	21700	21700	0
271	20230822	140500	139239200	21700	21700	21700	21700	0
272	20230822	140400	139239200	21700	21700	21700	21700	0
273	20230822	140300	139239200	21700	21700	21700	21700	1
274	20230822	140200	139217500	21750	21750	21750	21750	91
275	20230822	140100	137238250	21800	21800	21800	21800	0
276	20230822	140000	137238250	21800	21800	21800	21800	2
277	20230822	135900	137194650	21800	21800	21800	21800	2
278	20230822	135800	137151050	21800	21800	21800	21800	0
279	20230822	135700	137151050	21800	21800	21800	21800	0
280	20230822	135600	137151050	21800	21800	21800	21800	0
281	20230822	135500	137151050	21800	21800	21800	21800	1
282	20230822	135400	137129250	21800	21800	21800	21800	0
283	20230822	135300	137129250	21800	21800	21800	21800	0
284	20230822	135200	137129250	21800	21800	21800	21800	3
285	20230822	135100	137063850	21800	21800	21800	21800	1
286	20230822	135000	137042050	21800	21800	21850	21800	34
287	20230822	134900	136299500	21750	21750	21750	21750	0
288	20230822	134800	136299500	21750	21750	21750	21750	0
289	20230822	134700	136299500	21750	21750	21750	21750	0
290	20230822	134600	136299500	21750	21750	21750	21750	0
291	20230822	134500	136299500	21750	21750	21750	21750	0
292	20230822	134400	136299500	21750	21750	21750	21750	0
293	20230822	134300	136299500	21750	21750	21750	21750	0
294	20230822	134200	136299500	21750	21750	21750	21750	0
295	20230822	134100	136299500	21750	21750	21750	21750	0
296	20230822	134000	136299500	21750	21750	21750	21750	0
297	20230822	133900	136299500	21750	21750	21750	21750	0
298	20230822	133800	136299500	21750	21750	21750	21750	4
299	20230822	133700	136212500	21800	21800	21800	21800	6
300	20230822	133600	136081700	21800	21800	21800	21800	0
301	20230822	133500	136081700	21800	21800	21800	21800	0
302	20230822	133400	136081700	21800	21800	21800	21800	0
303	20230822	133300	136081700	21800	21800	21800	21800	0
304	20230822	133200	136081700	21800	21800	21800	21800	0
305	20230822	133100	136081700	21800	21800	21800	21800	0
306	20230822	133000	136081700	21800	21800	21800	21800	0
307	20230822	132900	136081700	21800	21800	21800	21800	0
308	20230822	132800	136081700	21800	21800	21800	21800	0
309	20230822	132700	136081700	21800	21800	21800	21800	0
310	20230822	132600	136081700	21800	21800	21800	21800	35
311	20230822	132500	135318700	21800	21800	21800	21800	72
312	20230822	132400	133749100	21850	21800	21850	21800	4
313	20230822	132300	133661850	21800	21800	21800	21800	21
314	20230822	132200	133204050	21800	21800	21800	21800	1
315	20230822	132100	133182250	21850	21850	21850	21850	1
316	20230822	132000	133160400	21800	21800	21800	21800	0
317	20230822	131900	133160400	21800	21800	21800	21800	0
318	20230822	131800	133160400	21800	21800	21800	21800	0
319	20230822	131700	133160400	21800	21800	21800	21800	0
320	20230822	131600	133160400	21800	21800	21800	21800	0
321	20230822	131500	133160400	21800	21800	21800	21800	0
322	20230822	131400	133160400	21800	21800	21800	21800	8
323	20230822	131300	132986000	21850	21850	21850	21850	0
324	20230822	131200	132986000	21850	21850	21850	21850	0
325	20230822	131100	132986000	21850	21850	21850	21850	0
326	20230822	131000	132986000	21850	21850	21850	21850	0
327	20230822	130900	132986000	21850	21850	21850	21850	20
328	20230822	130800	132549000	21850	21850	21850	21850	0
329	20230822	130700	132549000	21850	21850	21850	21850	0
330	20230822	130600	132549000	21850	21850	21850	21850	0
331	20230822	130500	132549000	21850	21850	21850	21850	1
332	20230822	130400	132527150	21850	21850	21850	21850	67
333	20230822	130300	131063200	21850	21850	21850	21850	45
334	20230822	130200	130079950	21850	21850	21850	21850	3
335	20230822	130100	130014400	21800	21800	21800	21800	0
336	20230822	130000	130014400	21800	21800	21800	21800	84
337	20230822	125900	128183200	21800	21800	21800	21800	0
338	20230822	125800	128183200	21800	21800	21800	21800	0
339	20230822	125700	128183200	21800	21800	21800	21800	0
340	20230822	125600	128183200	21800	21800	21800	21800	0
341	20230822	125500	128183200	21800	21800	21800	21800	0
342	20230822	125400	128183200	21800	21800	21800	21800	0
343	20230822	125300	128183200	21800	21800	21800	21800	0
344	20230822	125200	128183200	21800	21800	21800	21800	0
345	20230822	125100	128183200	21800	21800	21800	21800	0
346	20230822	125000	128183200	21800	21800	21800	21800	0
347	20230822	124900	128183200	21800	21800	21800	21800	0
348	20230822	124800	128183200	21800	21800	21800	21800	0
349	20230822	124700	128183200	21800	21800	21800	21800	0
350	20230822	124600	128183200	21800	21800	21800	21800	0
351	20230822	124500	128183200	21800	21800	21800	21800	0
352	20230822	124400	128183200	21800	21800	21800	21800	0
353	20230822	124300	128183200	21800	21800	21800	21800	0
354	20230822	124200	128183200	21800	21800	21800	21800	0
355	20230822	124100	128183200	21800	21800	21800	21800	0
356	20230822	124000	128183200	21800	21800	21800	21800	0
357	20230822	123900	128183200	21800	21800	21800	21800	0
358	20230822	123800	128183200	21800	21800	21800	21800	69
359	20230822	123700	126679000	21700	21700	21700	21700	0
360	20230822	123600	126679000	21700	21700	21700	21700	0
361	20230822	123500	126679000	21700	21700	21700	21700	0
362	20230822	123400	126679000	21700	21700	21700	21700	0
363	20230822	123300	126679000	21700	21700	21700	21700	0
364	20230822	123200	126679000	21700	21700	21700	21700	0
365	20230822	123100	126679000	21700	21700	21700	21700	0
366	20230822	123000	126679000	21700	21700	21700	21700	0
367	20230822	122900	126679000	21700	21700	21700	21700	0
368	20230822	122800	126679000	21700	21700	21700	21700	0
369	20230822	122700	126679000	21700	21700	21700	21700	27
370	20230822	122600	126093100	21700	21700	21700	21700	25
371	20230822	122500	125550600	21700	21700	21700	21700	0
372	20230822	122400	125550600	21700	21700	21700	21700	0
373	20230822	122300	125550600	21700	21700	21700	21700	3
374	20230822	122200	125485500	21800	21800	21800	21800	0
375	20230822	122100	125485500	21800	21800	21800	21800	0
376	20230822	122000	125485500	21800	21800	21800	21800	30
377	20230822	121900	124831500	21800	21800	21800	21800	0
378	20230822	121800	124831500	21800	21800	21800	21800	0
379	20230822	121700	124831500	21800	21800	21800	21800	0
380	20230822	121600	124831500	21800	21800	21800	21800	0
381	20230822	121500	124831500	21800	21800	21800	21800	0
382	20230822	121400	124831500	21800	21800	21800	21800	0
383	20230822	121300	124831500	21800	21800	21800	21800	0
384	20230822	121200	124831500	21800	21800	21800	21800	0
385	20230822	121100	124831500	21800	21800	21800	21800	1
386	20230822	121000	124809700	21800	21800	21800	21800	50
387	20230822	120900	123719700	21800	21800	21800	21800	0
388	20230822	120800	123719700	21800	21800	21800	21800	0
389	20230822	120700	123719700	21800	21800	21800	21800	10
390	20230822	120600	123501700	21800	21800	21800	21800	0
391	20230822	120500	123501700	21800	21800	21800	21800	0
392	20230822	120400	123501700	21800	21800	21800	21800	0
393	20230822	120300	123501700	21800	21800	21800	21800	0
394	20230822	120200	123501700	21800	21800	21800	21800	5
395	20230822	120100	123392700	21750	21750	21750	21750	0
396	20230822	120000	123392700	21750	21750	21750	21750	0
397	20230822	115900	123392700	21750	21750	21750	21750	0
398	20230822	115800	123392700	21750	21750	21750	21750	0
399	20230822	115700	123392700	21750	21750	21750	21750	0
400	20230822	115600	123392700	21750	21750	21750	21750	0
401	20230822	115500	123392700	21750	21750	21750	21750	29
402	20230822	115400	122761950	21750	21750	21750	21750	101
403	20230822	115300	120565200	21850	21850	21850	21850	0
404	20230822	115200	120565200	21850	21850	21850	21850	0
405	20230822	115100	120565200	21850	21850	21850	21850	0
406	20230822	115000	120565200	21850	21850	21850	21850	0
407	20230822	114900	120565200	21850	21850	21850	21850	0
408	20230822	114800	120565200	21850	21850	21850	21850	0
409	20230822	114700	120565200	21850	21850	21850	21850	0
410	20230822	114600	120565200	21850	21850	21850	21850	0
411	20230822	114500	120565200	21850	21850	21850	21850	0
412	20230822	114400	120565200	21850	21850	21850	21850	0
413	20230822	114300	120565200	21850	21850	21850	21850	0
414	20230822	114200	120565200	21850	21850	21850	21850	0
415	20230822	114100	120565200	21850	21850	21850	21850	1
416	20230822	114000	120543350	21850	21850	21850	21850	0
417	20230822	113900	120543350	21850	21850	21850	21850	0
418	20230822	113800	120543350	21850	21850	21850	21850	0
419	20230822	113700	120543350	21850	21850	21850	21850	0
420	20230822	113600	120543350	21850	21850	21850	21850	0
421	20230822	113500	120543350	21850	21850	21850	21850	0
422	20230822	113400	120543350	21850	21850	21850	21850	0
423	20230822	113300	120543350	21850	21850	21850	21850	0
424	20230822	113200	120543350	21850	21850	21850	21850	0
425	20230822	113100	120543350	21850	21850	21850	21850	0
426	20230822	113000	120543350	21850	21850	21850	21850	0
427	20230822	112900	120543350	21850	21850	21850	21850	0
428	20230822	112800	120543350	21850	21850	21850	21850	0
429	20230822	112700	120543350	21850	21850	21850	21850	0
430	20230822	112600	120543350	21850	21850	21850	21850	30
431	20230822	112500	119887850	21850	21850	21850	21850	11
432	20230822	112400	119647500	21850	21850	21850	21850	0
433	20230822	112300	119647500	21850	21850	21850	21850	0
434	20230822	112200	119647500	21850	21850	21850	21850	0
435	20230822	112100	119647500	21850	21850	21850	21850	0
436	20230822	112000	119647500	21850	21850	21850	21850	0
437	20230822	111900	119647500	21850	21850	21850	21850	0
438	20230822	111800	119647500	21850	21850	21850	21850	0
439	20230822	111700	119647500	21850	21850	21850	21850	0
440	20230822	111600	119647500	21850	21850	21850	21850	0
441	20230822	111500	119647500	21850	21850	21850	21850	0
442	20230822	111400	119647500	21850	21850	21850	21850	0
443	20230822	111300	119647500	21850	21850	21850	21850	0
444	20230822	111200	119647500	21850	21850	21850	21850	0
445	20230822	111100	119647500	21850	21850	21850	21850	0
446	20230822	111000	119647500	21850	21850	21850	21850	0
447	20230822	110900	119647500	21850	21850	21850	21850	18
448	20230822	110800	119254200	21850	21850	21850	21850	0
449	20230822	110700	119254200	21850	21850	21850	21850	0
450	20230822	110600	119254200	21850	21850	21850	21850	0
451	20230822	110500	119254200	21850	21850	21850	21850	0
452	20230822	110400	119254200	21850	21850	21850	21850	0
453	20230822	110300	119254200	21850	21850	21850	21850	0
454	20230822	110200	119254200	21850	21850	21850	21850	0
455	20230822	110100	119254200	21850	21850	21850	21850	0
456	20230822	110000	119254200	21850	21850	21850	21850	0
457	20230822	105900	119254200	21850	21850	21850	21850	0
458	20230822	105800	119254200	21850	21850	21850	21850	0
459	20230822	105700	119254200	21850	21800	21850	21800	48
460	20230822	105600	118206900	21800	21800	21800	21800	0
461	20230822	105500	118206900	21800	21800	21800	21800	0
462	20230822	105400	118206900	21800	21800	21800	21800	0
463	20230822	105300	118206900	21800	21800	21800	21800	25
464	20230822	105200	117661900	21850	21850	21850	21850	0
465	20230822	105100	117661900	21850	21850	21850	21850	0
466	20230822	105000	117661900	21850	21850	21850	21850	6
467	20230822	104900	117530800	21850	21850	21850	21850	134
468	20230822	104800	114602900	21850	21800	21850	21800	22
469	20230822	104700	114123250	21800	21800	21800	21800	9
470	20230822	104600	113927050	21800	21750	21800	21750	12
471	20230822	104500	113665900	21750	21750	21750	21750	18
472	20230822	104400	113274400	21750	21700	21750	21700	12
473	20230822	104300	113013950	21650	21650	21650	21600	29
474	20230822	104200	112386150	21600	21600	21600	21600	0
475	20230822	104100	112386150	21600	21600	21600	21600	48
476	20230822	104000	111349350	21600	21600	21600	21600	15
477	20230822	103900	111025350	21600	21600	21600	21600	13
478	20230822	103800	110744550	21600	21600	21600	21600	12
479	20230822	103700	110485350	21600	21550	21600	21550	115
480	20230822	103600	108001850	21600	21600	21600	21600	1
481	20230822	103500	107980250	21600	21600	21600	21600	0
482	20230822	103400	107980250	21600	21600	21600	21600	0
483	20230822	103300	107980250	21600	21600	21600	21600	0
484	20230822	103200	107980250	21600	21600	21600	21600	0
485	20230822	103100	107980250	21600	21600	21600	21600	0
486	20230822	103000	107980250	21600	21600	21600	21600	0
487	20230822	102900	107980250	21600	21600	21600	21600	0
488	20230822	102800	107980250	21600	21600	21600	21600	0
489	20230822	102700	107980250	21600	21600	21600	21600	0
490	20230822	102600	107980250	21600	21600	21600	21600	0
491	20230822	102500	107980250	21600	21600	21600	21600	2
492	20230822	102400	107937050	21600	21600	21600	21600	82
493	20230822	102300	106165850	21550	21550	21550	21550	0
494	20230822	102200	106165850	21550	21550	21550	21550	0
495	20230822	102100	106165850	21550	21550	21550	21550	0
496	20230822	102000	106165850	21550	21550	21550	21550	8
497	20230822	101900	105993450	21550	21550	21550	21550	52
498	20230822	101800	104872850	21550	21550	21550	21550	0
499	20230822	101700	104872850	21550	21550	21550	21550	0
500	20230822	101600	104872850	21550	21600	21600	21550	3
501	20230822	101500	104808100	21600	21600	21600	21600	4
502	20230822	101400	104721700	21600	21600	21600	21600	0
503	20230822	101300	104721700	21600	21600	21600	21600	6
504	20230822	101200	104592100	21600	21550	21600	21550	84
505	20230822	101100	102781650	21500	21450	21500	21450	242
506	20230822	101000	97585450	21450	21400	21450	21400	10
507	20230822	100900	97371100	21400	21400	21400	21300	72
508	20230822	100800	95830500	21400	21350	21400	21350	159
509	20230822	100700	92428100	21200	21200	21200	21200	22
510	20230822	100600	91961700	21200	21200	21200	21200	0
511	20230822	100500	91961700	21200	21200	21200	21200	0
512	20230822	100400	91961700	21200	21100	21200	21100	11
513	20230822	100300	91729500	21100	21100	21100	21100	0
514	20230822	100200	91729500	21100	21100	21100	21100	11
515	20230822	100100	91497400	21100	21100	21100	21100	0
516	20230822	100000	91497400	21100	21100	21100	21100	1
517	20230822	095900	91476300	21100	20950	21100	20950	134
518	20230822	095800	88668850	20950	20950	20950	20950	36
519	20230822	095700	87914650	20950	20950	20950	20950	466
520	20230822	095600	78151950	21000	21150	21150	21000	495
521	20230822	095500	67741300	21150	21150	21150	21150	4
522	20230822	095400	67656700	21150	21300	21300	21150	630
523	20230822	095300	54288950	21400	21450	21450	21400	410
524	20230822	095200	45514850	21400	21500	21500	21400	877
525	20230822	095100	26741600	21550	21550	21550	21550	0
526	20230822	095000	26741600	21550	21550	21550	21550	0
527	20230822	094900	26741600	21550	21550	21550	21550	0
528	20230822	094800	26741600	21550	21550	21550	21550	0
529	20230822	094700	26741600	21550	21550	21550	21550	0
530	20230822	094600	26741600	21550	21550	21550	21550	0
531	20230822	094500	26741600	21550	21550	21550	21550	0
532	20230822	094400	26741600	21550	21600	21600	21550	2
533	20230822	094300	26698450	21400	21550	21550	21400	310
534	20230822	094200	20047950	21600	21600	21600	21600	0
535	20230822	094100	20047950	21600	21600	21600	21600	0
536	20230822	094000	20047950	21600	21600	21600	21600	0
537	20230822	093900	20047950	21600	21600	21600	21600	0
538	20230822	093800	20047950	21600	21600	21600	21600	0
539	20230822	093700	20047950	21600	21600	21600	21600	0
540	20230822	093600	20047950	21600	21600	21600	21600	0
541	20230822	093500	20047950	21600	21600	21600	21600	16
542	20230822	093400	19702350	21600	21600	21600	21600	0
543	20230822	093300	19702350	21600	21600	21600	21600	0
544	20230822	093200	19702350	21600	21600	21600	21600	0
545	20230822	093100	19702350	21600	21600	21600	21600	1
546	20230822	093000	19680750	21600	21600	21600	21600	0
547	20230822	092900	19680750	21600	21600	21600	21600	0
548	20230822	092800	19680750	21600	21600	21600	21600	0
549	20230822	092700	19680750	21600	21600	21600	21600	0
550	20230822	092600	19680750	21600	21600	21600	21600	0
551	20230822	092500	19680750	21600	21600	21600	21600	0
552	20230822	092400	19680750	21600	21600	21600	21600	0
553	20230822	092300	19680750	21600	21600	21600	21600	0
554	20230822	092200	19680750	21600	21550	21600	21550	6
555	20230822	092100	19551250	21600	21600	21600	21600	213
556	20230822	092000	14950450	21650	21650	21650	21650	0
557	20230822	091900	14950450	21650	21650	21650	21650	0
558	20230822	091800	14950450	21650	21650	21650	21650	0
559	20230822	091700	14950450	21650	21650	21650	21650	0
560	20230822	091600	14950450	21650	21650	21650	21650	0
561	20230822	091500	14950450	21650	21650	21650	21650	1
562	20230822	091400	14928800	21600	21600	21600	21600	0
563	20230822	091300	14928800	21600	21600	21600	21600	250
564	20230822	091200	9528800	21700	21700	21700	21700	0
565	20230822	091100	9528800	21700	21700	21700	21700	0
566	20230822	091000	9528800	21700	21700	21700	21700	0
567	20230822	090900	9528800	21700	21700	21700	21700	165
568	20230822	090800	5948300	21700	21700	21700	21700	0
569	20230822	090700	5948300	21700	21750	21750	21700	12
570	20230822	090600	5687800	21800	21800	21800	21800	0
571	20230822	090500	5687800	21800	21800	21800	21800	0
572	20230822	090400	5687800	21800	21800	21800	21800	5
573	20230822	090300	5578800	21800	21850	21850	21800	17
574	20230822	090200	5208100	21800	21800	21800	21800	0
575	20230822	090100	5208100	21800	21800	21800	21800	0
576	20230822	090000	5208100	21800	21700	21800	21700	240