KissMeData/111380/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	202000	264402450	21800	21800	21800	21800	62
3	20240709	201900	264402450	21800	21800	21800	21800	0
4	20240709	201800	264402450	21800	21800	21800	21800	0
5	20240709	201700	264402450	21800	21800	21800	21800	0
6	20240709	201600	264402450	21800	21800	21800	21800	0
7	20240709	201500	264402450	21800	21800	21800	21800	0
8	20240709	201400	264402450	21800	21800	21800	21800	0
9	20240709	201300	264402450	21800	21800	21800	21800	0
10	20240709	201200	264402450	21800	21800	21800	21800	0
11	20240709	201100	264402450	21800	21800	21800	21800	0
12	20240709	201000	264402450	21800	21800	21800	21800	0
13	20240709	200900	264402450	21800	21800	21800	21800	0
14	20240709	200800	264402450	21800	21800	21800	21800	0
15	20240709	200700	264402450	21800	21800	21800	21800	0
16	20240709	200600	264402450	21800	21800	21800	21800	0
17	20240709	200500	264402450	21800	21800	21800	21800	0
18	20240709	200400	264402450	21800	21800	21800	21800	0
19	20240709	200300	264402450	21800	21800	21800	21800	0
20	20240709	200200	264402450	21800	21800	21800	21800	0
21	20240709	200100	264402450	21800	21800	21800	21800	0
22	20240709	200000	264402450	21800	21800	21800	21800	0
23	20240709	195900	264402450	21800	21800	21800	21800	0
24	20240709	195800	264402450	21800	21800	21800	21800	0
25	20240709	195700	264402450	21800	21800	21800	21800	0
26	20240709	195600	264402450	21800	21800	21800	21800	0
27	20240709	195500	264402450	21800	21800	21800	21800	0
28	20240709	195400	264402450	21800	21800	21800	21800	0
29	20240709	195300	264402450	21800	21800	21800	21800	0
30	20240709	195200	264402450	21800	21800	21800	21800	0
31	20240709	195100	264402450	21800	21800	21800	21800	0
32	20240709	195000	264402450	21800	21800	21800	21800	62
33	20240709	194900	264402450	21800	21800	21800	21800	0
34	20240709	194800	264402450	21800	21800	21800	21800	0
35	20240709	194700	264402450	21800	21800	21800	21800	0
36	20240709	194600	264402450	21800	21800	21800	21800	0
37	20240709	194500	264402450	21800	21800	21800	21800	0
38	20240709	194400	264402450	21800	21800	21800	21800	0
39	20240709	194300	264402450	21800	21800	21800	21800	0
40	20240709	194200	264402450	21800	21800	21800	21800	0
41	20240709	194100	264402450	21800	21800	21800	21800	0
42	20240709	194000	264402450	21800	21800	21800	21800	0
43	20240709	193900	264402450	21800	21800	21800	21800	0
44	20240709	193800	264402450	21800	21800	21800	21800	0
45	20240709	193700	264402450	21800	21800	21800	21800	0
46	20240709	193600	264402450	21800	21800	21800	21800	0
47	20240709	193500	264402450	21800	21800	21800	21800	0
48	20240709	193400	264402450	21800	21800	21800	21800	0
49	20240709	193300	264402450	21800	21800	21800	21800	0
50	20240709	193200	264402450	21800	21800	21800	21800	0
51	20240709	193100	264402450	21800	21800	21800	21800	0
52	20240709	193000	264402450	21800	21800	21800	21800	0
53	20240709	192900	264402450	21800	21800	21800	21800	0
54	20240709	192800	264402450	21800	21800	21800	21800	0
55	20240709	192700	264402450	21800	21800	21800	21800	0
56	20240709	192600	264402450	21800	21800	21800	21800	0
57	20240709	192500	264402450	21800	21800	21800	21800	0
58	20240709	192400	264402450	21800	21800	21800	21800	0
59	20240709	192300	264402450	21800	21800	21800	21800	0
60	20240709	192200	264402450	21800	21800	21800	21800	0
61	20240709	192100	264402450	21800	21800	21800	21800	0
62	20240709	192000	264402450	21800	21800	21800	21800	62
63	20240709	191900	264402450	21800	21800	21800	21800	0
64	20240709	191800	264402450	21800	21800	21800	21800	0
65	20240709	191700	264402450	21800	21800	21800	21800	0
66	20240709	191600	264402450	21800	21800	21800	21800	0
67	20240709	191500	264402450	21800	21800	21800	21800	0
68	20240709	191400	264402450	21800	21800	21800	21800	0
69	20240709	191300	264402450	21800	21800	21800	21800	0
70	20240709	191200	264402450	21800	21800	21800	21800	0
71	20240709	191100	264402450	21800	21800	21800	21800	0
72	20240709	191000	264402450	21800	21800	21800	21800	0
73	20240709	190900	264402450	21800	21800	21800	21800	0
74	20240709	190800	264402450	21800	21800	21800	21800	0
75	20240709	190700	264402450	21800	21800	21800	21800	0
76	20240709	190600	264402450	21800	21800	21800	21800	0
77	20240709	190500	264402450	21800	21800	21800	21800	0
78	20240709	190400	264402450	21800	21800	21800	21800	0
79	20240709	190300	264402450	21800	21800	21800	21800	0
80	20240709	190200	264402450	21800	21800	21800	21800	0
81	20240709	190100	264402450	21800	21800	21800	21800	0
82	20240709	190000	264402450	21800	21800	21800	21800	0
83	20240709	185900	264402450	21800	21800	21800	21800	0
84	20240709	185800	264402450	21800	21800	21800	21800	0
85	20240709	185700	264402450	21800	21800	21800	21800	0
86	20240709	185600	264402450	21800	21800	21800	21800	0
87	20240709	185500	264402450	21800	21800	21800	21800	0
88	20240709	185400	264402450	21800	21800	21800	21800	0
89	20240709	185300	264402450	21800	21800	21800	21800	0
90	20240709	185200	264402450	21800	21800	21800	21800	0
91	20240709	185100	264402450	21800	21800	21800	21800	0
92	20240709	185000	264402450	21800	21800	21800	21800	62
93	20240709	184900	264402450	21800	21800	21800	21800	0
94	20240709	184800	264402450	21800	21800	21800	21800	0
95	20240709	184700	264402450	21800	21800	21800	21800	0
96	20240709	184600	264402450	21800	21800	21800	21800	0
97	20240709	184500	264402450	21800	21800	21800	21800	0
98	20240709	184400	264402450	21800	21800	21800	21800	0
99	20240709	184300	264402450	21800	21800	21800	21800	0
100	20240709	184200	264402450	21800	21800	21800	21800	0
101	20240709	184100	264402450	21800	21800	21800	21800	0
102	20240709	184000	264402450	21800	21800	21800	21800	0
103	20240709	183900	264402450	21800	21800	21800	21800	0
104	20240709	183800	264402450	21800	21800	21800	21800	0
105	20240709	183700	264402450	21800	21800	21800	21800	0
106	20240709	183600	264402450	21800	21800	21800	21800	0
107	20240709	183500	264402450	21800	21800	21800	21800	0
108	20240709	183400	264402450	21800	21800	21800	21800	0
109	20240709	183300	264402450	21800	21800	21800	21800	0
110	20240709	183200	264402450	21800	21800	21800	21800	0
111	20240709	183100	264402450	21800	21800	21800	21800	0
112	20240709	183000	264402450	21800	21800	21800	21800	0
113	20240709	182900	264402450	21800	21800	21800	21800	0
114	20240709	182800	264402450	21800	21800	21800	21800	0
115	20240709	182700	264402450	21800	21800	21800	21800	0
116	20240709	182600	264402450	21800	21800	21800	21800	0
117	20240709	182500	264402450	21800	21800	21800	21800	0
118	20240709	182400	264402450	21800	21800	21800	21800	0
119	20240709	182300	264402450	21800	21800	21800	21800	0
120	20240709	182200	264402450	21800	21800	21800	21800	0
121	20240709	182100	264402450	21800	21800	21800	21800	0
122	20240709	182000	264402450	21800	21800	21800	21800	62
123	20240709	181900	264402450	21800	21800	21800	21800	0
124	20240709	181800	264402450	21800	21800	21800	21800	0
125	20240709	181700	264402450	21800	21800	21800	21800	0
126	20240709	181600	264402450	21800	21800	21800	21800	0
127	20240709	181500	264402450	21800	21800	21800	21800	0
128	20240709	181400	264402450	21800	21800	21800	21800	0
129	20240709	181300	264402450	21800	21800	21800	21800	0
130	20240709	181200	264402450	21800	21800	21800	21800	0
131	20240709	181100	264402450	21800	21800	21800	21800	0
132	20240709	181000	264402450	21800	21800	21800	21800	0
133	20240709	180900	264402450	21800	21800	21800	21800	0
134	20240709	180800	264402450	21800	21800	21800	21800	0
135	20240709	180700	264402450	21800	21800	21800	21800	0
136	20240709	180600	264402450	21800	21800	21800	21800	0
137	20240709	180500	264402450	21800	21800	21800	21800	0
138	20240709	180400	264402450	21800	21800	21800	21800	0
139	20240709	180300	264402450	21800	21800	21800	21800	0
140	20240709	180200	264402450	21800	21800	21800	21800	0
141	20240709	180100	264402450	21800	21800	21800	21800	0
142	20240709	180000	264402450	21800	21800	21800	21800	0
143	20240709	175900	264402450	21800	21800	21800	21800	0
144	20240709	175800	264402450	21800	21800	21800	21800	0
145	20240709	175700	264402450	21800	21800	21800	21800	0
146	20240709	175600	264402450	21800	21800	21800	21800	0
147	20240709	175500	264402450	21800	21800	21800	21800	0
148	20240709	175400	264402450	21800	21800	21800	21800	0
149	20240709	175300	264402450	21800	21800	21800	21800	0
150	20240709	175200	264402450	21800	21800	21800	21800	0
151	20240709	175100	264402450	21800	21800	21800	21800	0
152	20240709	175000	264402450	21800	21800	21800	21800	62
153	20240709	174900	264402450	21800	21800	21800	21800	0
154	20240709	174800	264402450	21800	21800	21800	21800	0
155	20240709	174700	264402450	21800	21800	21800	21800	0
156	20240709	174600	264402450	21800	21800	21800	21800	0
157	20240709	174500	264402450	21800	21800	21800	21800	0
158	20240709	174400	264402450	21800	21800	21800	21800	0
159	20240709	174300	264402450	21800	21800	21800	21800	0
160	20240709	174200	264402450	21800	21800	21800	21800	0
161	20240709	174100	264402450	21800	21800	21800	21800	0
162	20240709	174000	264402450	21800	21800	21800	21800	0
163	20240709	173900	264402450	21800	21800	21800	21800	0
164	20240709	173800	264402450	21800	21800	21800	21800	0
165	20240709	173700	264402450	21800	21800	21800	21800	0
166	20240709	173600	264402450	21800	21800	21800	21800	0
167	20240709	173500	264402450	21800	21800	21800	21800	0
168	20240709	173400	264402450	21800	21800	21800	21800	0
169	20240709	173300	264402450	21800	21800	21800	21800	0
170	20240709	173200	264402450	21800	21800	21800	21800	0
171	20240709	173100	264402450	21800	21800	21800	21800	0
172	20240709	173000	264402450	21800	21800	21800	21800	0
173	20240709	172900	264402450	21800	21800	21800	21800	0
174	20240709	172800	264402450	21800	21800	21800	21800	0
175	20240709	172700	264402450	21800	21800	21800	21800	0
176	20240709	172600	264402450	21800	21800	21800	21800	0
177	20240709	172500	264402450	21800	21800	21800	21800	0
178	20240709	172400	264402450	21800	21800	21800	21800	0
179	20240709	172300	264402450	21800	21800	21800	21800	0
180	20240709	172200	264402450	21800	21800	21800	21800	0
181	20240709	172100	264402450	21800	21800	21800	21800	0
182	20240709	172000	264402450	21800	21800	21800	21800	62
183	20240709	171900	264402450	21800	21800	21800	21800	0
184	20240709	171800	264402450	21800	21800	21800	21800	0
185	20240709	171700	264402450	21800	21800	21800	21800	0
186	20240709	171600	264402450	21800	21800	21800	21800	0
187	20240709	171500	264402450	21800	21800	21800	21800	0
188	20240709	171400	264402450	21800	21800	21800	21800	0
189	20240709	171300	264402450	21800	21800	21800	21800	0
190	20240709	171200	264402450	21800	21800	21800	21800	0
191	20240709	171100	264402450	21800	21800	21800	21800	0
192	20240709	171000	264402450	21800	21800	21800	21800	0
193	20240709	170900	264402450	21800	21800	21800	21800	0
194	20240709	170800	264402450	21800	21800	21800	21800	0
195	20240709	170700	264402450	21800	21800	21800	21800	0
196	20240709	170600	264402450	21800	21800	21800	21800	0
197	20240709	170500	264402450	21800	21800	21800	21800	0
198	20240709	170400	264402450	21800	21800	21800	21800	0
199	20240709	170300	264402450	21800	21800	21800	21800	0
200	20240709	170200	264402450	21800	21800	21800	21800	0
201	20240709	170100	264402450	21800	21800	21800	21800	0
202	20240709	170000	264402450	21800	21800	21800	21800	0
203	20240709	165900	264402450	21800	21800	21800	21800	0
204	20240709	165800	264402450	21800	21800	21800	21800	0
205	20240709	165700	264402450	21800	21800	21800	21800	0
206	20240709	165600	264402450	21800	21800	21800	21800	0
207	20240709	165500	264402450	21800	21800	21800	21800	0
208	20240709	165400	264402450	21800	21800	21800	21800	0
209	20240709	165300	264402450	21800	21800	21800	21800	0
210	20240709	165200	264402450	21800	21800	21800	21800	0
211	20240709	165100	264402450	21800	21800	21800	21800	0
212	20240709	165000	264402450	21800	21800	21800	21800	62
213	20240709	164900	264402450	21800	21800	21800	21800	0
214	20240709	164800	264402450	21800	21800	21800	21800	0
215	20240709	164700	264402450	21800	21800	21800	21800	0
216	20240709	164600	264402450	21800	21800	21800	21800	0
217	20240709	164500	264402450	21800	21800	21800	21800	0
218	20240709	164400	264402450	21800	21800	21800	21800	0
219	20240709	164300	264402450	21800	21800	21800	21800	0
220	20240709	164200	264402450	21800	21800	21800	21800	0
221	20240709	164100	264402450	21800	21800	21800	21800	0
222	20240709	164000	264402450	21800	21800	21800	21800	0
223	20240709	163900	264402450	21800	21800	21800	21800	0
224	20240709	163800	264402450	21800	21800	21800	21800	0
225	20240709	163700	264402450	21800	21800	21800	21800	0
226	20240709	163600	264402450	21800	21800	21800	21800	0
227	20240709	163500	264402450	21800	21800	21800	21800	0
228	20240709	163400	264402450	21800	21800	21800	21800	0
229	20240709	163300	264402450	21800	21800	21800	21800	0
230	20240709	163200	264402450	21800	21800	21800	21800	0
231	20240709	163100	264402450	21800	21800	21800	21800	0
232	20240709	163000	264402450	21800	21800	21800	21800	0
233	20240709	162900	264402450	21800	21800	21800	21800	0
234	20240709	162800	264402450	21800	21800	21800	21800	0
235	20240709	162700	264402450	21800	21800	21800	21800	0
236	20240709	162600	264402450	21800	21800	21800	21800	0
237	20240709	162500	264402450	21800	21800	21800	21800	0
238	20240709	162400	264402450	21800	21800	21800	21800	0
239	20240709	162300	264402450	21800	21800	21800	21800	0
240	20240709	162200	264402450	21800	21800	21800	21800	0
241	20240709	162100	264402450	21800	21800	21800	21800	0
242	20240709	162000	264402450	21800	21800	21800	21800	62
243	20240709	161900	264402450	21800	21800	21800	21800	0
244	20240709	161800	264402450	21800	21800	21800	21800	0
245	20240709	161700	264402450	21800	21800	21800	21800	0
246	20240709	161600	264402450	21800	21800	21800	21800	0
247	20240709	161500	264402450	21800	21800	21800	21800	0
248	20240709	161400	264402450	21800	21800	21800	21800	0
249	20240709	161300	264402450	21800	21800	21800	21800	0
250	20240709	161200	264402450	21800	21800	21800	21800	0
251	20240709	161100	264402450	21800	21800	21800	21800	0
252	20240709	161000	264402450	21800	21800	21800	21800	0
253	20240709	160900	264402450	21800	21800	21800	21800	0
254	20240709	160800	264402450	21800	21800	21800	21800	0
255	20240709	160700	264402450	21800	21800	21800	21800	0
256	20240709	160600	264402450	21800	21800	21800	21800	0
257	20240709	160500	264402450	21800	21800	21800	21800	0
258	20240709	160400	264402450	21800	21800	21800	21800	0
259	20240709	160300	264402450	21800	21800	21800	21800	0
260	20240709	160200	264402450	21800	21800	21800	21800	0
261	20240709	160100	264402450	21800	21800	21800	21800	0
262	20240709	160000	264402450	21800	21800	21800	21800	0
263	20240709	155900	264402450	21800	21800	21800	21800	0
264	20240709	155800	264402450	21800	21800	21800	21800	0
265	20240709	155700	264402450	21800	21800	21800	21800	0
266	20240709	155600	264402450	21800	21800	21800	21800	0
267	20240709	155500	264402450	21800	21800	21800	21800	0
268	20240709	155400	264402450	21800	21800	21800	21800	0
269	20240709	155300	264402450	21800	21800	21800	21800	0
270	20240709	155200	264402450	21800	21800	21800	21800	0
271	20240709	155100	264402450	21800	21800	21800	21800	0
272	20240709	155000	264402450	21800	21800	21800	21800	62
273	20240709	154900	264402450	21800	21800	21800	21800	0
274	20240709	154800	264402450	21800	21800	21800	21800	0
275	20240709	154700	264402450	21800	21800	21800	21800	0
276	20240709	154600	264402450	21800	21800	21800	21800	0
277	20240709	154500	264402450	21800	21800	21800	21800	0
278	20240709	154400	264402450	21800	21800	21800	21800	0
279	20240709	154300	264402450	21800	21800	21800	21800	0
280	20240709	154200	264402450	21800	21800	21800	21800	0
281	20240709	154100	264402450	21800	21800	21800	21800	0
282	20240709	154000	264402450	21800	21800	21800	21800	0
283	20240709	153900	264402450	21800	21800	21800	21800	0
284	20240709	153800	264402450	21800	21800	21800	21800	0
285	20240709	153700	264402450	21800	21800	21800	21800	0
286	20240709	153600	264402450	21800	21800	21800	21800	0
287	20240709	153500	264402450	21800	21800	21800	21800	0
288	20240709	153400	264402450	21800	21800	21800	21800	0
289	20240709	153300	264402450	21800	21800	21800	21800	0
290	20240709	153200	264402450	21800	21800	21800	21800	0
291	20240709	153100	264402450	21800	21800	21800	21800	0
292	20240709	153000	264402450	21800	21800	21800	21800	62
293	20240709	152900	263050850	21800	21800	21800	21800	0
294	20240709	152800	263050850	21800	21800	21800	21800	0
295	20240709	152700	263050850	21800	21800	21800	21800	0
296	20240709	152600	263050850	21800	21800	21800	21800	0
297	20240709	152500	263050850	21800	21800	21800	21800	0
298	20240709	152400	263050850	21800	21800	21800	21800	0
299	20240709	152300	263050850	21800	21800	21800	21800	0
300	20240709	152200	263050850	21800	21800	21800	21800	0
301	20240709	152100	263050850	21800	21800	21800	21800	0
302	20240709	152000	263050850	21800	21800	21800	21800	0
303	20240709	151900	263050850	21800	21800	21800	21800	85
304	20240709	151800	261197850	21850	21850	21850	21850	7
305	20240709	151700	261044900	21850	21800	21850	21800	9
306	20240709	151600	260848550	21800	21800	21850	21800	108
307	20240709	151500	258489150	21800	21800	21850	21800	7
308	20240709	151400	258336450	21800	21750	21800	21750	96
309	20240709	151300	256243850	21750	21750	21750	21750	69
310	20240709	151200	254743100	21750	21750	21750	21750	6
311	20240709	151100	254612600	21750	21700	21750	21700	28
312	20240709	151000	254003750	21700	21700	21700	21700	4
313	20240709	150900	253916950	21700	21700	21750	21700	32
314	20240709	150800	253221200	21700	21700	21700	21700	4
315	20240709	150700	253134400	21700	21700	21750	21700	21
316	20240709	150600	252677950	21700	21750	21750	21700	130
317	20240709	150500	249856900	21750	21750	21750	21750	313
318	20240709	150400	243049150	21750	21750	21750	21750	7
319	20240709	150300	242896900	21800	21800	21800	21800	465
320	20240709	150200	232759900	21850	21850	21850	21850	1337
321	20240709	150100	203546450	21850	21850	21850	21850	3
322	20240709	150000	203480900	21850	21850	21850	21850	10
323	20240709	145900	203262400	21850	21850	21850	21850	5
324	20240709	145800	203153150	21850	21850	21850	21850	6
325	20240709	145700	203022050	21850	21850	21850	21850	7
326	20240709	145600	202869100	21850	21850	21850	21850	7
327	20240709	145500	202716150	21850	21900	21900	21850	8
328	20240709	145400	202541300	21850	21850	21850	21850	5
329	20240709	145300	202432050	21850	21850	21850	21850	3
330	20240709	145200	202366500	21850	21850	21850	21850	17
331	20240709	145100	201995050	21850	21900	21900	21850	4
332	20240709	145000	201907550	21900	21850	21900	21850	8
333	20240709	144900	201732600	21850	21850	21900	21850	7
334	20240709	144800	201579600	21850	21850	21850	21850	3
335	20240709	144700	201514050	21850	21850	21850	21850	13
336	20240709	144600	201230000	21850	21850	21850	21850	6
337	20240709	144500	201098900	21850	21850	21850	21850	7
338	20240709	144400	200945950	21850	21850	21850	21850	4
339	20240709	144300	200858550	21850	21850	21850	21850	7
340	20240709	144200	200705600	21900	21850	21900	21850	7
341	20240709	144100	200552450	21900	21850	21900	21850	9
342	20240709	144000	200355700	21850	21850	21850	21850	10
343	20240709	143900	200137200	21850	21850	21850	21850	3
344	20240709	143800	200071650	21850	21850	21850	21850	10
345	20240709	143700	199853150	21850	21850	21850	21850	5
346	20240709	143600	199743900	21850	21850	21850	21850	7
347	20240709	143500	199590950	21850	21850	21850	21850	7
348	20240709	143400	199438000	21850	21850	21850	21850	3
349	20240709	143300	199372450	21850	21850	21850	21850	9
350	20240709	143200	199175800	21850	21850	21850	21850	7
351	20240709	143100	199022850	21900	21850	21900	21850	8
352	20240709	143000	198847750	21850	21850	21850	21850	9
353	20240709	142900	198651100	21900	21900	21900	21850	8
354	20240709	142800	198476000	21850	21850	21850	21850	7
355	20240709	142700	198323050	21850	21850	21850	21850	9
356	20240709	142600	198126400	21850	21900	21900	21850	7
357	20240709	142500	197973350	21850	21850	21850	21850	6
358	20240709	142400	197842250	21850	21850	21850	21850	3
359	20240709	142300	197776700	21900	21850	21900	21850	38
360	20240709	142200	196945000	21850	21900	21900	21850	35
361	20240709	142100	196178750	21850	21850	21850	21850	8
362	20240709	142000	196003950	21850	21850	21850	21850	5
363	20240709	141900	195894700	21850	21900	21900	21850	24
364	20240709	141800	195369300	21850	21850	21850	21850	9
365	20240709	141700	195172650	21850	21850	21850	21850	5
366	20240709	141600	195063400	21850	21850	21850	21850	9
367	20240709	141500	194866750	21850	21850	21850	21850	5
368	20240709	141400	194757500	21850	21850	21850	21850	10
369	20240709	141300	194539000	21850	21900	21900	21850	5
370	20240709	141200	194429700	21850	21850	21850	21850	6
371	20240709	141100	194298600	21850	21850	21850	21850	8
372	20240709	141000	194123800	21850	21800	21850	21800	8
373	20240709	140900	193949100	21800	21800	21850	21800	11
374	20240709	140800	193709150	21800	21800	21800	21800	2
375	20240709	140700	193665550	21850	21850	21850	21850	186
376	20240709	140600	189601450	21850	21850	21850	21850	190
377	20240709	140500	185449950	21850	21850	21850	21850	6
378	20240709	140400	185318850	21850	21850	21850	21850	8
379	20240709	140300	185144050	21850	21850	21850	21850	5
380	20240709	140200	185034800	21850	21850	21850	21850	4
381	20240709	140100	184947400	21850	21850	21850	21850	7
382	20240709	140000	184794450	21850	21850	21850	21850	3
383	20240709	135900	184728900	21850	21850	21850	21850	6
384	20240709	135800	184597800	21850	21850	21850	21850	2
385	20240709	135700	184554100	21850	21850	21850	21850	6
386	20240709	135600	184423000	21850	21850	21850	21850	2
387	20240709	135500	184379300	21850	21850	21850	21850	2
388	20240709	135400	184335600	21850	21850	21850	21850	6
389	20240709	135300	184204500	21850	21850	21850	21850	2
390	20240709	135200	184160800	21850	21850	21850	21850	6
391	20240709	135100	184029700	21850	21850	21850	21850	2
392	20240709	135000	183986000	21850	21850	21850	21850	2
393	20240709	134900	183942300	21850	21900	21900	21850	27
394	20240709	134800	183351200	21900	21900	21900	21900	3
395	20240709	134700	183285500	21950	21900	21950	21900	15
396	20240709	134600	182956500	21900	21900	21900	21900	10
397	20240709	134500	182737500	21850	21850	21850	21850	6
398	20240709	134400	182606400	21850	21850	21850	21850	2
399	20240709	134300	182562700	21850	21850	21850	21850	2
400	20240709	134200	182519000	21850	21900	21900	21850	5
401	20240709	134100	182409650	21850	21850	21850	21850	3
402	20240709	134000	182344100	21850	21850	21900	21850	51
403	20240709	133900	181229650	21900	21900	21900	21900	51
404	20240709	133800	180112750	21850	21850	21850	21850	2
405	20240709	133700	180069050	21850	21850	21850	21850	6
406	20240709	133600	179937950	21850	21850	21850	21850	3
407	20240709	133500	179872400	21850	21850	21850	21850	5
408	20240709	133400	179763150	21850	21850	21850	21850	2
409	20240709	133300	179719450	21850	21850	21850	21850	2
410	20240709	133200	179675750	21850	21850	21850	21850	6
411	20240709	133100	179544650	21850	21850	21850	21850	3
412	20240709	133000	179479100	21850	21850	21850	21850	5
413	20240709	132900	179369850	21900	21850	21900	21850	4
414	20240709	132800	179282350	21850	21850	21850	21850	6
415	20240709	132700	179151250	21850	21850	21850	21850	4
416	20240709	132600	179063850	21850	21850	21850	21850	2
417	20240709	132500	179020150	21850	21850	21850	21850	5
418	20240709	132400	178910900	21850	21850	21850	21850	2
419	20240709	132300	178867200	21850	21850	21850	21850	6
420	20240709	132200	178736100	21850	21850	21850	21850	3
421	20240709	132100	178670550	21900	21900	21900	21900	2
422	20240709	132000	178626750	21850	21850	21850	21850	5
423	20240709	131900	178517500	21850	21850	21850	21850	3
424	20240709	131800	178451950	21850	21850	21850	21850	6
425	20240709	131700	178320850	21900	21900	21900	21900	0
426	20240709	131600	178320850	21900	21850	21900	21850	8
427	20240709	131500	178145950	21850	21850	21850	21850	2
428	20240709	131400	178102250	21850	21850	21850	21850	2
429	20240709	131300	178058550	21850	21850	21850	21850	6
430	20240709	131200	177927450	21850	21850	21850	21850	2
431	20240709	131100	177883750	21850	21850	21850	21850	6
432	20240709	131000	177752650	21850	21850	21850	21850	0
433	20240709	130900	177752650	21850	21900	21900	21850	5
434	20240709	130800	177643300	21850	21850	21850	21850	6
435	20240709	130700	177512200	21900	21900	21900	21900	5
436	20240709	130600	177402700	21850	21850	21850	21850	6
437	20240709	130500	177271600	21850	21850	21850	21850	2
438	20240709	130400	177227900	21900	21900	21900	21900	47
439	20240709	130300	176198600	21900	21900	21900	21900	6
440	20240709	130200	176067200	21900	21900	21900	21900	2
441	20240709	130100	176023400	21900	21900	21900	21900	6
442	20240709	130000	175892000	21900	21900	21900	21900	2
443	20240709	125900	175848200	21900	21900	21900	21900	6
444	20240709	125800	175716800	21900	21900	21900	21900	2
445	20240709	125700	175673000	21900	21900	21900	21900	2
446	20240709	125600	175629200	21900	21900	21900	21900	6
447	20240709	125500	175497800	21900	21900	21900	21900	4
448	20240709	125400	175410200	21900	21900	21900	21900	6
449	20240709	125300	175278800	21900	21900	21900	21900	2
450	20240709	125200	175235000	21900	21900	21900	21900	3
451	20240709	125100	175169300	21900	21900	21900	21900	6
452	20240709	125000	175037900	21900	21900	21900	21900	2
453	20240709	124900	174994100	21950	21900	21950	21900	8
454	20240709	124800	174818800	21900	21900	21900	21900	2
455	20240709	124700	174775000	21900	21900	21900	21900	3
456	20240709	124600	174709300	22000	21900	22000	21900	63
457	20240709	124500	173326550	21900	21900	21900	21900	2
458	20240709	124400	173282750	21900	21900	21900	21900	6
459	20240709	124300	173151350	21900	21900	21900	21900	2
460	20240709	124200	173107550	21900	21900	21900	21900	5
461	20240709	124100	172998050	21900	21900	21900	21900	3
462	20240709	124000	172932350	21900	21850	21900	21850	4
463	20240709	123900	172844850	21850	21850	21850	21850	6
464	20240709	123800	172713750	21850	21850	21850	21850	2
465	20240709	123700	172670050	21850	21850	21850	21850	3
466	20240709	123600	172604500	21900	21900	21900	21900	5
467	20240709	123500	172495000	21850	21850	21850	21850	2
468	20240709	123400	172451300	21850	21850	21850	21850	7
469	20240709	123300	172298350	21850	21850	21850	21850	2
470	20240709	123200	172254650	21850	21850	21850	21850	5
471	20240709	123100	172145400	21850	21850	21850	21850	3
472	20240709	123000	172079850	21900	21850	21900	21850	73
473	20240709	122900	170481350	21850	21850	21850	21850	2
474	20240709	122800	170437650	21850	21850	21850	21850	2
475	20240709	122700	170393950	21850	21800	21850	21800	8
476	20240709	122600	170219300	21850	21850	21850	21850	0
477	20240709	122500	170219300	21850	21850	21850	21850	6
478	20240709	122400	170088200	21850	21850	21850	21850	5
479	20240709	122300	169978950	21800	21800	21800	21800	2
480	20240709	122200	169935350	21800	21800	21800	21800	5
481	20240709	122100	169826350	21800	21800	21800	21800	2
482	20240709	122000	169782750	21800	21800	21800	21800	9
483	20240709	121900	169586550	21800	21800	21800	21800	2
484	20240709	121800	169542950	21800	21800	21800	21800	5
485	20240709	121700	169433950	21800	21800	21800	21800	2
486	20240709	121600	169390350	21800	21800	21800	21800	1
487	20240709	121500	169368550	21800	21800	21850	21800	11
488	20240709	121400	169128500	21800	21800	21800	21800	2
489	20240709	121300	169084900	21800	21800	21800	21800	5
490	20240709	121200	168975900	21800	21800	21800	21800	2
491	20240709	121100	168932300	21800	21800	21800	21800	3
492	20240709	121000	168866900	21800	21800	21800	21800	6
493	20240709	120900	168736100	21850	21800	21850	21800	103
494	20240709	120800	166485700	21800	21800	21800	21800	5
495	20240709	120700	166376700	21800	21800	21800	21800	2
496	20240709	120600	166333100	21800	21800	21800	21800	3
497	20240709	120500	166267700	21800	21800	21800	21800	6
498	20240709	120400	166136900	21800	21800	21800	21800	5
499	20240709	120300	166027900	21800	21800	21800	21800	5
500	20240709	120200	165918900	21800	21800	21800	21800	2
501	20240709	120100	165875300	21800	21800	21800	21800	7
502	20240709	120000	165722700	21800	21800	21800	21800	2
503	20240709	115900	165679100	21800	21800	21800	21800	2
504	20240709	115800	165635500	21800	21800	21800	21800	5
505	20240709	115700	165526500	21800	21800	21800	21800	2
506	20240709	115600	165482900	21800	21800	21850	21800	9
507	20240709	115500	165286600	21800	21800	21800	21800	3
508	20240709	115400	165221200	21800	21800	21850	21800	102
509	20240709	115300	162997550	21800	21800	21800	21800	691
510	20240709	115200	147933750	21800	21800	21800	21800	2
511	20240709	115100	147890150	21800	21800	21800	21800	6
512	20240709	115000	147759350	21800	21800	21800	21800	3
513	20240709	114900	147693950	21800	21800	21800	21800	2
514	20240709	114800	147650350	21800	21800	21800	21800	5
515	20240709	114700	147541350	21800	21800	21800	21800	2
516	20240709	114600	147497750	21800	21850	21850	21800	328
517	20240709	114500	140332750	21850	21850	21850	21850	3
518	20240709	114400	140267200	21850	21850	21850	21850	7
519	20240709	114300	140114250	21850	21850	21850	21850	2
520	20240709	114200	140070550	21850	21850	21850	21850	102
521	20240709	114100	137841850	21850	21850	21850	21850	7
522	20240709	114000	137688900	21850	21850	21850	21850	2
523	20240709	113900	137645200	21850	21850	21850	21850	5
524	20240709	113800	137535950	21850	21850	21850	21850	0
525	20240709	113700	137535950	21850	21900	21900	21850	101
526	20240709	113600	135324100	21850	21850	21850	21850	7
527	20240709	113500	135171150	21850	21850	21850	21850	2
528	20240709	113400	135127450	21850	21850	21850	21850	3
529	20240709	113300	135061900	21900	21850	21900	21850	4
530	20240709	113200	134974400	21850	21850	21850	21850	4
531	20240709	113100	134887000	21950	21900	21950	21900	7
532	20240709	113000	134733650	21850	21850	21850	21850	5
533	20240709	112900	134624400	21900	21850	21900	21850	5
534	20240709	112800	134515050	21900	21900	21900	21900	3
535	20240709	112700	134449350	21900	21850	21900	21850	144
536	20240709	112600	131298550	21850	21850	21850	21850	3
537	20240709	112500	131233000	21850	21850	21850	21850	2
538	20240709	112400	131189300	21850	21850	21850	21850	5
539	20240709	112300	131080050	21850	21850	21850	21850	2
540	20240709	112200	131036350	21850	21800	21850	21800	8
541	20240709	112100	130861850	21800	21800	21800	21800	2
542	20240709	112000	130818250	21800	21800	21800	21800	3
543	20240709	111900	130752850	21800	21850	21850	21800	54
544	20240709	111800	129573150	21800	21800	21800	21800	2
545	20240709	111700	129529550	21800	21800	21800	21800	6
546	20240709	111600	129398750	21850	21850	21850	21850	8
547	20240709	111500	129223950	21800	21800	21800	21800	6
548	20240709	111400	129093150	21800	21800	21800	21800	2
549	20240709	111300	129049550	21800	21850	21850	21800	1244
550	20240709	111200	101904400	21850	21900	21900	21850	37
551	20240709	111100	101095900	21850	21850	21850	21850	2
552	20240709	111000	101052200	21850	21850	21850	21850	6
553	20240709	110900	100921100	21900	21900	21900	21900	942
554	20240709	110800	80291300	21900	21900	21900	21900	2
555	20240709	110700	80247500	21900	21900	21900	21900	6
556	20240709	110600	80116100	21900	21900	21900	21900	3
557	20240709	110500	80050400	21900	21900	21900	21900	6
558	20240709	110400	79919000	21900	21900	21900	21900	2
559	20240709	110300	79875200	21900	21900	21900	21900	3
560	20240709	110200	79809500	21950	21950	21950	21950	106
561	20240709	110100	77482800	21950	21950	21950	21950	4
562	20240709	110000	77395000	21950	21950	21950	21950	6
563	20240709	105900	77263300	21950	21950	21950	21950	2
564	20240709	105800	77219400	21950	21950	21950	21950	5
565	20240709	105700	77109650	21950	21950	21950	21950	2
566	20240709	105600	77065750	21950	21950	21950	21950	3
567	20240709	105500	76999900	21950	21950	21950	21950	6
568	20240709	105400	76868200	21950	21950	21950	21950	2
569	20240709	105300	76824300	21950	21900	21950	21900	341
570	20240709	105200	69339650	21900	21900	21900	21900	2
571	20240709	105100	69295850	21900	21900	21900	21900	2
572	20240709	105000	69252050	21900	21900	21900	21900	7
573	20240709	104900	69098750	21900	21900	21900	21900	2
574	20240709	104800	69054950	21900	21900	21900	21900	5
575	20240709	104700	68945450	21900	21900	21900	21900	2
576	20240709	104600	68901650	21900	21900	21900	21900	6
577	20240709	104500	68770250	21900	21900	21900	21900	3
578	20240709	104400	68704550	21900	21900	21900	21900	3
579	20240709	104300	68638850	21900	21900	21900	21900	9
580	20240709	104200	68441750	21900	21950	21950	21900	42
581	20240709	104100	67519950	21900	21900	21900	21900	6
582	20240709	104000	67388550	21900	21900	21900	21900	3
583	20240709	103900	67322850	21900	21900	21900	21900	2
584	20240709	103800	67279050	21900	21900	21900	21900	5
585	20240709	103700	67169550	21900	21900	21900	21900	2
586	20240709	103600	67125750	21900	21900	21900	21900	83
587	20240709	103500	65308050	21900	21900	21900	21900	3
588	20240709	103400	65242350	21900	21900	21900	21900	5
589	20240709	103300	65132850	21900	21900	21900	21900	4
590	20240709	103200	65045250	21900	21900	21900	21900	2
591	20240709	103100	65001450	21900	21900	21900	21900	7
592	20240709	103000	64848150	21900	21900	21900	21900	2
593	20240709	102900	64804350	21900	21900	21900	21900	5
594	20240709	102800	64694850	21900	21900	21900	21900	2
595	20240709	102700	64651050	21900	21900	21900	21900	2
596	20240709	102600	64607250	21900	21900	21900	21900	6
597	20240709	102500	64475850	21900	21900	21900	21900	0
598	20240709	102400	64475850	21900	21900	21900	21900	3
599	20240709	102300	64410150	21900	21900	21900	21900	0
600	20240709	102200	64410150	21900	21900	21900	21900	1
601	20240709	102100	64388250	21900	21900	21900	21900	4
602	20240709	102000	64300650	21900	21900	21900	21900	0
603	20240709	101900	64300650	21900	21900	21900	21900	3
604	20240709	101800	64234950	21950	21950	21950	21950	0
605	20240709	101700	64234950	21950	21900	21950	21900	22
606	20240709	101600	63752250	21950	21950	21950	21950	5
607	20240709	101500	63642500	21900	21900	21900	21900	0
608	20240709	101400	63642500	21900	21900	21900	21900	3
609	20240709	101300	63576800	21950	21950	21950	21950	0
610	20240709	101200	63576800	21950	21950	21950	21900	65
611	20240709	101100	62150250	21950	21950	21950	21950	310
612	20240709	101000	55345750	21950	21950	21950	21950	113
613	20240709	100900	52865400	21950	21950	21950	21950	393
614	20240709	100800	44239050	21900	21900	21900	21900	0
615	20240709	100700	44239050	21900	21900	21900	21900	4
616	20240709	100600	44151450	21950	21950	21950	21950	10
617	20240709	100500	43931950	21900	21900	21900	21900	4
618	20240709	100400	43844350	21900	21900	21900	21900	0
619	20240709	100300	43844350	21900	21900	21900	21900	0
620	20240709	100200	43844350	21900	21900	21900	21900	4
621	20240709	100100	43756750	21900	21900	21900	21900	0
622	20240709	100000	43756750	21900	21900	21900	21900	7
623	20240709	095900	43603450	21900	22000	22000	21900	410
624	20240709	095800	34617950	22000	22000	22000	22000	10
625	20240709	095700	34397950	21900	21900	21900	21900	4
626	20240709	095600	34310350	21950	21950	21950	21950	51
627	20240709	095500	33190900	21900	21900	21900	21900	3
628	20240709	095400	33125200	21950	21950	21950	21950	9
629	20240709	095300	32927650	21950	21950	21950	21900	157
630	20240709	095200	29482950	21950	22000	22000	21950	737
631	20240709	095100	13270000	22000	22050	22050	22000	120
632	20240709	095000	10629900	22100	22000	22100	22000	13
633	20240709	094900	10342900	22000	22050	22050	22000	134
634	20240709	094800	7390150	22100	22050	22100	22050	5
635	20240709	094700	7279850	22050	22050	22050	22050	3
636	20240709	094600	7213700	22100	22100	22100	22100	1
637	20240709	094500	7191600	22050	22050	22050	22050	0
638	20240709	094400	7191600	22050	22050	22050	22050	0
639	20240709	094300	7191600	22050	22050	22050	22050	0
640	20240709	094200	7191600	22050	22050	22050	22050	0
641	20240709	094100	7191600	22050	22050	22050	22050	1
642	20240709	094000	7169550	22100	22100	22100	22100	0
643	20240709	093900	7169550	22100	22100	22100	22100	10
644	20240709	093800	6948550	22100	22100	22100	22100	4
645	20240709	093700	6860150	22050	22050	22050	22050	0
646	20240709	093600	6860150	22050	22050	22050	22050	0
647	20240709	093500	6860150	22050	22050	22050	22050	15
648	20240709	093400	6529400	22050	22050	22050	22050	0
649	20240709	093300	6529400	22050	22050	22050	22050	0
650	20240709	093200	6529400	22050	22050	22050	22050	40
651	20240709	093100	5647400	22050	22050	22050	22050	0
652	20240709	093000	5647400	22050	22050	22050	22050	0
653	20240709	092900	5647400	22050	22050	22050	22050	1
654	20240709	092800	5625350	22150	22150	22150	22150	0
655	20240709	092700	5625350	22150	22150	22150	22150	0
656	20240709	092600	5625350	22150	22150	22150	22150	0
657	20240709	092500	5625350	22150	22100	22150	22050	21
658	20240709	092400	5162150	22150	22100	22150	22100	4
659	20240709	092300	5073600	22100	22100	22100	22100	0
660	20240709	092200	5073600	22100	22100	22100	22100	0
661	20240709	092100	5073600	22100	22150	22250	22100	50
662	20240709	092000	3968400	22150	22150	22150	22150	38
663	20240709	091900	3126700	22200	22200	22200	22200	0
664	20240709	091800	3126700	22200	22200	22200	22200	0
665	20240709	091700	3126700	22200	22200	22200	22200	0
666	20240709	091600	3126700	22200	22200	22200	22200	0
667	20240709	091500	3126700	22200	22200	22200	22200	67
668	20240709	091400	1639300	22200	22200	22200	22200	0
669	20240709	091300	1639300	22200	22200	22200	22200	0
670	20240709	091200	1639300	22200	22200	22200	22200	1
671	20240709	091100	1617100	22200	22200	22200	22200	1
672	20240709	091000	1594900	22150	22150	22150	22150	0
673	20240709	090900	1594900	22150	22150	22150	22150	70
674	20240709	090800	44400	22150	22150	22150	22150	1
675	20240709	090700	22250	22250	22250	22250	22250	0
676	20240709	090600	22250	22250	22250	22250	22250	0
677	20240709	090500	22250	22250	22250	22250	22250	0
678	20240709	090400	22250	22250	22250	22250	22250	0
679	20240709	090300	22250	22250	22250	22250	22250	0
680	20240709	090200	22250	22250	22250	22250	22250	1
681	20240709	090100	0	22250	22250	22250	22250	0
682	20240709	090000	0	22250	22250	22250	22250	0