KissMeData/210980/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	201500	597946250	21800	21800	21800	21800	1026
3	20230707	201400	597946250	21800	21800	21800	21800	0
4	20230707	201300	597946250	21800	21800	21800	21800	0
5	20230707	201200	597946250	21800	21800	21800	21800	0
6	20230707	201100	597946250	21800	21800	21800	21800	0
7	20230707	201000	597946250	21800	21800	21800	21800	0
8	20230707	200900	597946250	21800	21800	21800	21800	0
9	20230707	200800	597946250	21800	21800	21800	21800	0
10	20230707	200700	597946250	21800	21800	21800	21800	0
11	20230707	200600	597946250	21800	21800	21800	21800	0
12	20230707	200500	597946250	21800	21800	21800	21800	0
13	20230707	200400	597946250	21800	21800	21800	21800	0
14	20230707	200300	597946250	21800	21800	21800	21800	0
15	20230707	200200	597946250	21800	21800	21800	21800	0
16	20230707	200100	597946250	21800	21800	21800	21800	0
17	20230707	200000	597946250	21800	21800	21800	21800	0
18	20230707	195900	597946250	21800	21800	21800	21800	0
19	20230707	195800	597946250	21800	21800	21800	21800	0
20	20230707	195700	597946250	21800	21800	21800	21800	0
21	20230707	195600	597946250	21800	21800	21800	21800	0
22	20230707	195500	597946250	21800	21800	21800	21800	0
23	20230707	195400	597946250	21800	21800	21800	21800	0
24	20230707	195300	597946250	21800	21800	21800	21800	0
25	20230707	195200	597946250	21800	21800	21800	21800	0
26	20230707	195100	597946250	21800	21800	21800	21800	0
27	20230707	195000	597946250	21800	21800	21800	21800	0
28	20230707	194900	597946250	21800	21800	21800	21800	0
29	20230707	194800	597946250	21800	21800	21800	21800	0
30	20230707	194700	597946250	21800	21800	21800	21800	0
31	20230707	194600	597946250	21800	21800	21800	21800	0
32	20230707	194500	597946250	21800	21800	21800	21800	1026
33	20230707	194400	597946250	21800	21800	21800	21800	0
34	20230707	194300	597946250	21800	21800	21800	21800	0
35	20230707	194200	597946250	21800	21800	21800	21800	0
36	20230707	194100	597946250	21800	21800	21800	21800	0
37	20230707	194000	597946250	21800	21800	21800	21800	0
38	20230707	193900	597946250	21800	21800	21800	21800	0
39	20230707	193800	597946250	21800	21800	21800	21800	0
40	20230707	193700	597946250	21800	21800	21800	21800	0
41	20230707	193600	597946250	21800	21800	21800	21800	0
42	20230707	193500	597946250	21800	21800	21800	21800	0
43	20230707	193400	597946250	21800	21800	21800	21800	0
44	20230707	193300	597946250	21800	21800	21800	21800	0
45	20230707	193200	597946250	21800	21800	21800	21800	0
46	20230707	193100	597946250	21800	21800	21800	21800	0
47	20230707	193000	597946250	21800	21800	21800	21800	0
48	20230707	192900	597946250	21800	21800	21800	21800	0
49	20230707	192800	597946250	21800	21800	21800	21800	0
50	20230707	192700	597946250	21800	21800	21800	21800	0
51	20230707	192600	597946250	21800	21800	21800	21800	0
52	20230707	192500	597946250	21800	21800	21800	21800	0
53	20230707	192400	597946250	21800	21800	21800	21800	0
54	20230707	192300	597946250	21800	21800	21800	21800	0
55	20230707	192200	597946250	21800	21800	21800	21800	0
56	20230707	192100	597946250	21800	21800	21800	21800	0
57	20230707	192000	597946250	21800	21800	21800	21800	0
58	20230707	191900	597946250	21800	21800	21800	21800	0
59	20230707	191800	597946250	21800	21800	21800	21800	0
60	20230707	191700	597946250	21800	21800	21800	21800	0
61	20230707	191600	597946250	21800	21800	21800	21800	0
62	20230707	191500	597946250	21800	21800	21800	21800	1026
63	20230707	191400	597946250	21800	21800	21800	21800	0
64	20230707	191300	597946250	21800	21800	21800	21800	0
65	20230707	191200	597946250	21800	21800	21800	21800	0
66	20230707	191100	597946250	21800	21800	21800	21800	0
67	20230707	191000	597946250	21800	21800	21800	21800	0
68	20230707	190900	597946250	21800	21800	21800	21800	0
69	20230707	190800	597946250	21800	21800	21800	21800	0
70	20230707	190700	597946250	21800	21800	21800	21800	0
71	20230707	190600	597946250	21800	21800	21800	21800	0
72	20230707	190500	597946250	21800	21800	21800	21800	0
73	20230707	190400	597946250	21800	21800	21800	21800	0
74	20230707	190300	597946250	21800	21800	21800	21800	0
75	20230707	190200	597946250	21800	21800	21800	21800	0
76	20230707	190100	597946250	21800	21800	21800	21800	0
77	20230707	190000	597946250	21800	21800	21800	21800	0
78	20230707	185900	597946250	21800	21800	21800	21800	0
79	20230707	185800	597946250	21800	21800	21800	21800	0
80	20230707	185700	597946250	21800	21800	21800	21800	0
81	20230707	185600	597946250	21800	21800	21800	21800	0
82	20230707	185500	597946250	21800	21800	21800	21800	0
83	20230707	185400	597946250	21800	21800	21800	21800	0
84	20230707	185300	597946250	21800	21800	21800	21800	0
85	20230707	185200	597946250	21800	21800	21800	21800	0
86	20230707	185100	597946250	21800	21800	21800	21800	0
87	20230707	185000	597946250	21800	21800	21800	21800	0
88	20230707	184900	597946250	21800	21800	21800	21800	0
89	20230707	184800	597946250	21800	21800	21800	21800	0
90	20230707	184700	597946250	21800	21800	21800	21800	0
91	20230707	184600	597946250	21800	21800	21800	21800	0
92	20230707	184500	597946250	21800	21800	21800	21800	1026
93	20230707	184400	597946250	21800	21800	21800	21800	0
94	20230707	184300	597946250	21800	21800	21800	21800	0
95	20230707	184200	597946250	21800	21800	21800	21800	0
96	20230707	184100	597946250	21800	21800	21800	21800	0
97	20230707	184000	597946250	21800	21800	21800	21800	0
98	20230707	183900	597946250	21800	21800	21800	21800	0
99	20230707	183800	597946250	21800	21800	21800	21800	0
100	20230707	183700	597946250	21800	21800	21800	21800	0
101	20230707	183600	597946250	21800	21800	21800	21800	0
102	20230707	183500	597946250	21800	21800	21800	21800	0
103	20230707	183400	597946250	21800	21800	21800	21800	0
104	20230707	183300	597946250	21800	21800	21800	21800	0
105	20230707	183200	597946250	21800	21800	21800	21800	0
106	20230707	183100	597946250	21800	21800	21800	21800	0
107	20230707	183000	597946250	21800	21800	21800	21800	0
108	20230707	182900	597946250	21800	21800	21800	21800	0
109	20230707	182800	597946250	21800	21800	21800	21800	0
110	20230707	182700	597946250	21800	21800	21800	21800	0
111	20230707	182600	597946250	21800	21800	21800	21800	0
112	20230707	182500	597946250	21800	21800	21800	21800	0
113	20230707	182400	597946250	21800	21800	21800	21800	0
114	20230707	182300	597946250	21800	21800	21800	21800	0
115	20230707	182200	597946250	21800	21800	21800	21800	0
116	20230707	182100	597946250	21800	21800	21800	21800	0
117	20230707	182000	597946250	21800	21800	21800	21800	0
118	20230707	181900	597946250	21800	21800	21800	21800	0
119	20230707	181800	597946250	21800	21800	21800	21800	0
120	20230707	181700	597946250	21800	21800	21800	21800	0
121	20230707	181600	597946250	21800	21800	21800	21800	0
122	20230707	181500	597946250	21800	21800	21800	21800	1026
123	20230707	181400	597946250	21800	21800	21800	21800	0
124	20230707	181300	597946250	21800	21800	21800	21800	0
125	20230707	181200	597946250	21800	21800	21800	21800	0
126	20230707	181100	597946250	21800	21800	21800	21800	0
127	20230707	181000	597946250	21800	21800	21800	21800	0
128	20230707	180900	597946250	21800	21800	21800	21800	0
129	20230707	180800	597946250	21800	21800	21800	21800	0
130	20230707	180700	597946250	21800	21800	21800	21800	0
131	20230707	180600	597946250	21800	21800	21800	21800	0
132	20230707	180500	597946250	21800	21800	21800	21800	0
133	20230707	180400	597946250	21800	21800	21800	21800	0
134	20230707	180300	597946250	21800	21800	21800	21800	0
135	20230707	180200	597946250	21800	21800	21800	21800	0
136	20230707	180100	597946250	21800	21800	21800	21800	0
137	20230707	180000	597946250	21800	21800	21800	21800	0
138	20230707	175900	597946250	21800	21800	21800	21800	0
139	20230707	175800	597946250	21800	21800	21800	21800	0
140	20230707	175700	597946250	21800	21800	21800	21800	0
141	20230707	175600	597946250	21800	21800	21800	21800	0
142	20230707	175500	597946250	21800	21800	21800	21800	0
143	20230707	175400	597946250	21800	21800	21800	21800	0
144	20230707	175300	597946250	21800	21800	21800	21800	0
145	20230707	175200	597946250	21800	21800	21800	21800	0
146	20230707	175100	597946250	21800	21800	21800	21800	0
147	20230707	175000	597946250	21800	21800	21800	21800	0
148	20230707	174900	597946250	21800	21800	21800	21800	0
149	20230707	174800	597946250	21800	21800	21800	21800	0
150	20230707	174700	597946250	21800	21800	21800	21800	0
151	20230707	174600	597946250	21800	21800	21800	21800	0
152	20230707	174500	597946250	21800	21800	21800	21800	1026
153	20230707	174400	597946250	21800	21800	21800	21800	0
154	20230707	174300	597946250	21800	21800	21800	21800	0
155	20230707	174200	597946250	21800	21800	21800	21800	0
156	20230707	174100	597946250	21800	21800	21800	21800	0
157	20230707	174000	597946250	21800	21800	21800	21800	0
158	20230707	173900	597946250	21800	21800	21800	21800	0
159	20230707	173800	597946250	21800	21800	21800	21800	0
160	20230707	173700	597946250	21800	21800	21800	21800	0
161	20230707	173600	597946250	21800	21800	21800	21800	0
162	20230707	173500	597946250	21800	21800	21800	21800	0
163	20230707	173400	597946250	21800	21800	21800	21800	0
164	20230707	173300	597946250	21800	21800	21800	21800	0
165	20230707	173200	597946250	21800	21800	21800	21800	0
166	20230707	173100	597946250	21800	21800	21800	21800	0
167	20230707	173000	597946250	21800	21800	21800	21800	0
168	20230707	172900	597946250	21800	21800	21800	21800	0
169	20230707	172800	597946250	21800	21800	21800	21800	0
170	20230707	172700	597946250	21800	21800	21800	21800	0
171	20230707	172600	597946250	21800	21800	21800	21800	0
172	20230707	172500	597946250	21800	21800	21800	21800	0
173	20230707	172400	597946250	21800	21800	21800	21800	0
174	20230707	172300	597946250	21800	21800	21800	21800	0
175	20230707	172200	597946250	21800	21800	21800	21800	0
176	20230707	172100	597946250	21800	21800	21800	21800	0
177	20230707	172000	597946250	21800	21800	21800	21800	0
178	20230707	171900	597946250	21800	21800	21800	21800	0
179	20230707	171800	597946250	21800	21800	21800	21800	0
180	20230707	171700	597946250	21800	21800	21800	21800	0
181	20230707	171600	597946250	21800	21800	21800	21800	0
182	20230707	171500	597946250	21800	21800	21800	21800	1026
183	20230707	171400	597946250	21800	21800	21800	21800	0
184	20230707	171300	597946250	21800	21800	21800	21800	0
185	20230707	171200	597946250	21800	21800	21800	21800	0
186	20230707	171100	597946250	21800	21800	21800	21800	0
187	20230707	171000	597946250	21800	21800	21800	21800	0
188	20230707	170900	597946250	21800	21800	21800	21800	0
189	20230707	170800	597946250	21800	21800	21800	21800	0
190	20230707	170700	597946250	21800	21800	21800	21800	0
191	20230707	170600	597946250	21800	21800	21800	21800	0
192	20230707	170500	597946250	21800	21800	21800	21800	0
193	20230707	170400	597946250	21800	21800	21800	21800	0
194	20230707	170300	597946250	21800	21800	21800	21800	0
195	20230707	170200	597946250	21800	21800	21800	21800	0
196	20230707	170100	597946250	21800	21800	21800	21800	0
197	20230707	170000	597946250	21800	21800	21800	21800	0
198	20230707	165900	597946250	21800	21800	21800	21800	0
199	20230707	165800	597946250	21800	21800	21800	21800	0
200	20230707	165700	597946250	21800	21800	21800	21800	0
201	20230707	165600	597946250	21800	21800	21800	21800	0
202	20230707	165500	597946250	21800	21800	21800	21800	0
203	20230707	165400	597946250	21800	21800	21800	21800	0
204	20230707	165300	597946250	21800	21800	21800	21800	0
205	20230707	165200	597946250	21800	21800	21800	21800	0
206	20230707	165100	597946250	21800	21800	21800	21800	0
207	20230707	165000	597946250	21800	21800	21800	21800	0
208	20230707	164900	597946250	21800	21800	21800	21800	0
209	20230707	164800	597946250	21800	21800	21800	21800	0
210	20230707	164700	597946250	21800	21800	21800	21800	0
211	20230707	164600	597946250	21800	21800	21800	21800	0
212	20230707	164500	597946250	21800	21800	21800	21800	1026
213	20230707	164400	597946250	21800	21800	21800	21800	0
214	20230707	164300	597946250	21800	21800	21800	21800	0
215	20230707	164200	597946250	21800	21800	21800	21800	0
216	20230707	164100	597946250	21800	21800	21800	21800	0
217	20230707	164000	597946250	21800	21800	21800	21800	0
218	20230707	163900	597946250	21800	21800	21800	21800	0
219	20230707	163800	597946250	21800	21800	21800	21800	0
220	20230707	163700	597946250	21800	21800	21800	21800	0
221	20230707	163600	597946250	21800	21800	21800	21800	0
222	20230707	163500	597946250	21800	21800	21800	21800	0
223	20230707	163400	597946250	21800	21800	21800	21800	0
224	20230707	163300	597946250	21800	21800	21800	21800	0
225	20230707	163200	597946250	21800	21800	21800	21800	0
226	20230707	163100	597946250	21800	21800	21800	21800	0
227	20230707	163000	597946250	21800	21800	21800	21800	0
228	20230707	162900	597946250	21800	21800	21800	21800	0
229	20230707	162800	597946250	21800	21800	21800	21800	0
230	20230707	162700	597946250	21800	21800	21800	21800	0
231	20230707	162600	597946250	21800	21800	21800	21800	0
232	20230707	162500	597946250	21800	21800	21800	21800	0
233	20230707	162400	597946250	21800	21800	21800	21800	0
234	20230707	162300	597946250	21800	21800	21800	21800	0
235	20230707	162200	597946250	21800	21800	21800	21800	0
236	20230707	162100	597946250	21800	21800	21800	21800	0
237	20230707	162000	597946250	21800	21800	21800	21800	0
238	20230707	161900	597946250	21800	21800	21800	21800	0
239	20230707	161800	597946250	21800	21800	21800	21800	0
240	20230707	161700	597946250	21800	21800	21800	21800	0
241	20230707	161600	597946250	21800	21800	21800	21800	0
242	20230707	161500	597946250	21800	21800	21800	21800	1026
243	20230707	161400	597946250	21800	21800	21800	21800	0
244	20230707	161300	597946250	21800	21800	21800	21800	0
245	20230707	161200	597946250	21800	21800	21800	21800	0
246	20230707	161100	597946250	21800	21800	21800	21800	0
247	20230707	161000	597946250	21800	21800	21800	21800	0
248	20230707	160900	597946250	21800	21800	21800	21800	0
249	20230707	160800	597946250	21800	21800	21800	21800	0
250	20230707	160700	597946250	21800	21800	21800	21800	0
251	20230707	160600	597946250	21800	21800	21800	21800	0
252	20230707	160500	597946250	21800	21800	21800	21800	0
253	20230707	160400	597946250	21800	21800	21800	21800	0
254	20230707	160300	597946250	21800	21800	21800	21800	0
255	20230707	160200	597946250	21800	21800	21800	21800	0
256	20230707	160100	597946250	21800	21800	21800	21800	0
257	20230707	160000	597946250	21800	21800	21800	21800	0
258	20230707	155900	597946250	21800	21800	21800	21800	0
259	20230707	155800	597946250	21800	21800	21800	21800	0
260	20230707	155700	597946250	21800	21800	21800	21800	0
261	20230707	155600	597946250	21800	21800	21800	21800	0
262	20230707	155500	597946250	21800	21800	21800	21800	0
263	20230707	155400	597946250	21800	21800	21800	21800	0
264	20230707	155300	597946250	21800	21800	21800	21800	0
265	20230707	155200	597946250	21800	21800	21800	21800	0
266	20230707	155100	597946250	21800	21800	21800	21800	0
267	20230707	155000	597946250	21800	21800	21800	21800	0
268	20230707	154900	597946250	21800	21800	21800	21800	0
269	20230707	154800	597946250	21800	21800	21800	21800	0
270	20230707	154700	597946250	21800	21800	21800	21800	0
271	20230707	154600	597946250	21800	21800	21800	21800	0
272	20230707	154500	597946250	21800	21800	21800	21800	1026
273	20230707	154400	597946250	21800	21800	21800	21800	0
274	20230707	154300	597946250	21800	21800	21800	21800	0
275	20230707	154200	597946250	21800	21800	21800	21800	0
276	20230707	154100	597946250	21800	21800	21800	21800	0
277	20230707	154000	597946250	21800	21800	21800	21800	0
278	20230707	153900	597946250	21800	21800	21800	21800	0
279	20230707	153800	597946250	21800	21800	21800	21800	0
280	20230707	153700	597946250	21800	21800	21800	21800	0
281	20230707	153600	597946250	21800	21800	21800	21800	0
282	20230707	153500	597946250	21800	21800	21800	21800	0
283	20230707	153400	597946250	21800	21800	21800	21800	0
284	20230707	153300	597946250	21800	21800	21800	21800	0
285	20230707	153200	597946250	21800	21800	21800	21800	0
286	20230707	153100	597946250	21800	21800	21800	21800	0
287	20230707	153000	597946250	21800	21800	21800	21800	1026
288	20230707	152900	575579450	21700	21700	21700	21700	0
289	20230707	152800	575579450	21700	21700	21700	21700	0
290	20230707	152700	575579450	21700	21700	21700	21700	0
291	20230707	152600	575579450	21700	21700	21700	21700	0
292	20230707	152500	575579450	21700	21700	21700	21700	0
293	20230707	152400	575579450	21700	21700	21700	21700	0
294	20230707	152300	575579450	21700	21700	21700	21700	0
295	20230707	152200	575579450	21700	21700	21700	21700	0
296	20230707	152100	575579450	21700	21700	21700	21700	0
297	20230707	152000	575579450	21700	21700	21700	21700	0
298	20230707	151900	575579450	21700	21750	21750	21700	41
299	20230707	151800	574688750	21800	22100	22100	21800	405
300	20230707	151700	565818850	22100	21850	22150	21850	322
301	20230707	151600	558722950	22050	22100	22150	21900	783
302	20230707	151500	541414850	22150	22150	22150	22000	844
303	20230707	151400	522762100	22150	22100	22200	21950	771
304	20230707	151300	505712000	22100	22000	22100	21950	494
305	20230707	151200	494813400	22000	22050	22100	21900	584
306	20230707	151100	481952700	22050	22000	22100	22000	844
307	20230707	151000	463356250	22000	21950	22000	21800	606
308	20230707	150900	450058250	21950	21950	21950	21850	649
309	20230707	150800	435833200	22000	22000	22000	21950	574
310	20230707	150700	423217950	22000	21800	22000	21800	720
311	20230707	150600	407444550	21800	21750	21800	21650	476
312	20230707	150500	397081200	21750	21750	21750	21700	532
313	20230707	150400	385511500	21750	21750	21750	21700	559
314	20230707	150300	373354000	21750	21750	21750	21700	397
315	20230707	150200	364720450	21700	21750	21750	21700	364
316	20230707	150100	356809950	21750	21600	21750	21600	817
317	20230707	150000	339068450	21600	21550	21600	21550	371
318	20230707	145900	331062200	21550	21500	21550	21500	215
319	20230707	145800	326438550	21500	21500	21500	21500	243
320	20230707	145700	321214050	21500	21400	21500	21350	136
321	20230707	145600	318297550	21350	21300	21350	21300	321
322	20230707	145500	311448150	21300	21300	21300	21250	159
323	20230707	145400	308061600	21300	21300	21300	21300	15
324	20230707	145300	307742100	21250	21250	21250	21250	35
325	20230707	145200	306998350	21250	21250	21250	21250	17
326	20230707	145100	306637100	21250	21250	21250	21250	34
327	20230707	145000	305914600	21250	21250	21250	21250	14
328	20230707	144900	305617100	21250	21250	21250	21250	46
329	20230707	144800	304639600	21250	21200	21250	21200	34
330	20230707	144700	303918200	21200	21250	21250	21200	33
331	20230707	144600	303217600	21250	21250	21250	21250	29
332	20230707	144500	302601350	21250	21250	21250	21250	14
333	20230707	144400	302303850	21250	21200	21250	21200	46
334	20230707	144300	301327050	21200	21200	21200	21200	30
335	20230707	144200	300691050	21200	21200	21200	21200	10
336	20230707	144100	300479050	21200	21200	21200	21200	30
337	20230707	144000	299843050	21200	21200	21200	21200	8
338	20230707	143900	299673450	21200	21200	21200	21200	23
339	20230707	143800	299185850	21200	21200	21200	21200	29
340	20230707	143700	298571050	21200	21200	21200	21200	5
341	20230707	143600	298465050	21200	21200	21200	21200	27
342	20230707	143500	297892650	21200	21200	21200	21200	3
343	20230707	143400	297829050	21200	21200	21200	21200	29
344	20230707	143300	297214250	21200	21200	21200	21150	29
345	20230707	143200	296599800	21200	21200	21200	21200	9
346	20230707	143100	296409000	21200	21200	21200	21200	25
347	20230707	143000	295879000	21200	21200	21200	21200	4
348	20230707	142900	295794200	21200	21200	21200	21200	29
349	20230707	142800	295179400	21200	21200	21200	21200	30
350	20230707	142700	294543400	21200	21200	21200	21200	6
351	20230707	142600	294416200	21200	21200	21200	21200	9
352	20230707	142500	294225400	21200	21200	21200	21200	7
353	20230707	142400	294077000	21200	21200	21200	21200	3
354	20230707	142300	294013400	21200	21200	21200	21200	11
355	20230707	142200	293780200	21200	21200	21200	21200	4
356	20230707	142100	293695400	21200	21200	21200	21200	6
357	20230707	142000	293568200	21200	21200	21200	21200	4
358	20230707	141900	293483400	21200	21200	21200	21200	11
359	20230707	141800	293250200	21200	21200	21200	21150	8
360	20230707	141700	293080750	21200	21200	21200	21200	3
361	20230707	141600	293017150	21200	21200	21200	21200	8
362	20230707	141500	292847550	21200	21200	21200	21200	9
363	20230707	141400	292656750	21200	21200	21200	21200	6
364	20230707	141300	292529550	21200	21200	21200	21200	4
365	20230707	141200	292444750	21150	21200	21200	21150	13
366	20230707	141100	292169500	21200	21200	21200	21200	1
367	20230707	141000	292148300	21150	21200	21200	21150	14
368	20230707	140900	291851900	21150	21150	21150	21150	7
369	20230707	140800	291703850	21150	21200	21200	21150	9
370	20230707	140700	291513350	21200	21200	21200	21200	3
371	20230707	140600	291449750	21200	21200	21200	21150	86
372	20230707	140500	289630350	21200	21200	21200	21200	9
373	20230707	140400	289439550	21200	21250	21250	21200	5
374	20230707	140300	289333350	21200	21250	21250	21200	10
375	20230707	140200	289121000	21250	21200	21250	21200	3
376	20230707	140100	289057350	21200	21200	21250	21200	9
377	20230707	140000	288866250	21250	21250	21250	21200	63
378	20230707	135900	287530450	21250	21250	21250	21250	11
379	20230707	135800	287296700	21250	21250	21250	21250	6
380	20230707	135700	287169200	21200	21250	21250	21200	108
381	20230707	135600	284874250	21250	21250	21250	21250	4
382	20230707	135500	284789250	21250	21250	21250	21250	4
383	20230707	135400	284704250	21250	21250	21250	21250	4
384	20230707	135300	284619250	21250	21250	21250	21250	11
385	20230707	135200	284385500	21250	21300	21300	21250	27
386	20230707	135100	283811600	21300	21250	21300	21250	9
387	20230707	135000	283620150	21300	21300	21300	21300	8
388	20230707	134900	283449750	21300	21300	21300	21300	3
389	20230707	134800	283385850	21300	21250	21300	21250	6
390	20230707	134700	283258100	21300	21250	21300	21250	7
391	20230707	134600	283109150	21300	21300	21300	21300	7
392	20230707	134500	282960050	21250	21300	21300	21250	5
393	20230707	134400	282853600	21300	21300	21300	21300	7
394	20230707	134300	282704500	21300	21300	21300	21300	3
395	20230707	134200	282640600	21300	21300	21300	21300	6
396	20230707	134100	282512800	21200	21250	21250	21200	15
397	20230707	134000	282194200	21250	21250	21250	21250	6
398	20230707	133900	282066700	21250	21250	21250	21250	2
399	20230707	133800	282024200	21250	21200	21250	21200	7
400	20230707	133700	281875650	21250	21250	21250	21250	7
401	20230707	133600	281726900	21250	21250	21250	21200	8
402	20230707	133500	281557150	21250	21250	21250	21200	15
403	20230707	133400	281238850	21250	21250	21250	21250	5
404	20230707	133300	281132600	21250	21250	21250	21250	8
405	20230707	133200	280962600	21250	21200	21250	21200	311
406	20230707	133100	274369300	21250	21250	21250	21250	107
407	20230707	133000	272095550	21300	21300	21300	21300	5
408	20230707	132900	271989050	21300	21300	21300	21300	5
409	20230707	132800	271882550	21300	21300	21300	21300	3
410	20230707	132700	271818650	21300	21300	21300	21300	6
411	20230707	132600	271690850	21300	21300	21300	21300	3
412	20230707	132500	271626950	21300	21300	21300	21250	5
413	20230707	132400	271520550	21300	21300	21300	21250	10
414	20230707	132300	271307600	21300	21300	21300	21300	3
415	20230707	132200	271243700	21250	21350	21350	21250	65
416	20230707	132100	269861900	21350	21350	21350	21350	3
417	20230707	132000	269797850	21300	21350	21350	21300	9
418	20230707	131900	269606050	21300	21300	21300	21300	2
419	20230707	131800	269563450	21350	21350	21350	21350	7
420	20230707	131700	269414000	21350	21350	21350	21300	5
421	20230707	131600	269307350	21350	21350	21350	21300	55
422	20230707	131500	268135650	21350	21350	21350	21350	3
423	20230707	131400	268071600	21350	21350	21350	21300	30
424	20230707	131300	267431700	21350	21350	21350	21350	8
425	20230707	131200	267260900	21350	21350	21350	21300	7
426	20230707	131100	267111500	21350	21350	21350	21250	54
427	20230707	131000	265963550	21300	21350	21350	21300	80
428	20230707	130900	264256850	21350	21350	21350	21350	5
429	20230707	130800	264150100	21350	21350	21350	21350	4
430	20230707	130700	264064700	21350	21350	21350	21350	5
431	20230707	130600	263957950	21350	21350	21350	21350	4
432	20230707	130500	263872550	21350	21350	21350	21350	8
433	20230707	130400	263701750	21350	21350	21350	21350	3
434	20230707	130300	263637700	21300	21300	21300	21300	4
435	20230707	130200	263552500	21300	21400	21400	21300	74
436	20230707	130100	261975200	21400	21400	21400	21350	7
437	20230707	130000	261825500	21400	21400	21400	21400	4
438	20230707	125900	261739900	21400	21400	21400	21400	2
439	20230707	125800	261697100	21350	21350	21400	21350	72
440	20230707	125700	260159650	21400	21400	21400	21400	7
441	20230707	125600	260009850	21400	21400	21400	21400	7
442	20230707	125500	259860050	21400	21400	21400	21400	5
443	20230707	125400	259753050	21400	21400	21400	21400	14
444	20230707	125300	259453450	21400	21400	21400	21400	3
445	20230707	125200	259389250	21400	21400	21400	21400	17
446	20230707	125100	259025450	21400	21400	21400	21400	3
447	20230707	125000	258961250	21350	21350	21350	21350	120
448	20230707	124900	256399250	21350	21350	21350	21350	66
449	20230707	124800	254990150	21350	21350	21350	21350	7
450	20230707	124700	254840700	21350	21350	21350	21350	4
451	20230707	124600	254755300	21350	21350	21350	21350	3
452	20230707	124500	254691250	21350	21350	21350	21300	9
453	20230707	124400	254499150	21350	21350	21350	21300	27
454	20230707	124300	253922750	21350	21300	21350	21300	5
455	20230707	124200	253816200	21300	21300	21300	21300	4
456	20230707	124100	253731000	21300	21350	21350	21300	10
457	20230707	124000	253517850	21350	21300	21350	21300	145
458	20230707	123900	250428850	21300	21300	21300	21300	6
459	20230707	123800	250301050	21300	21300	21300	21250	8
460	20230707	123700	250130900	21300	21300	21300	21300	8
461	20230707	123600	249960500	21300	21300	21300	21300	2
462	20230707	123500	249917900	21300	21300	21300	21250	50
463	20230707	123400	248855100	21300	21300	21300	21300	15
464	20230707	123300	248535600	21300	21300	21300	21300	5
465	20230707	123200	248429100	21300	21300	21300	21300	13
466	20230707	123100	248152200	21300	21300	21300	21300	4
467	20230707	123000	248067000	21300	21300	21300	21300	5
468	20230707	122900	247960500	21300	21300	21300	21300	5
469	20230707	122800	247854000	21300	21300	21300	21300	6
470	20230707	122700	247726200	21300	21300	21300	21300	3
471	20230707	122600	247662300	21300	21300	21300	21300	6
472	20230707	122500	247534500	21300	21300	21300	21300	3
473	20230707	122400	247470600	21300	21300	21300	21300	6
474	20230707	122300	247342800	21300	21300	21300	21300	4
475	20230707	122200	247257600	21300	21300	21300	21250	22
476	20230707	122100	246789800	21300	21300	21300	21300	4
477	20230707	122000	246704600	21300	21350	21350	21300	21
478	20230707	121900	246257050	21350	21350	21350	21350	3
479	20230707	121800	246193000	21350	21350	21350	21300	7
480	20230707	121700	246043600	21350	21350	21350	21350	12
481	20230707	121600	245787400	21350	21350	21350	21350	3
482	20230707	121500	245723350	21300	21350	21350	21300	23
483	20230707	121400	245232800	21350	21350	21350	21350	3
484	20230707	121300	245168750	21350	21350	21350	21300	6
485	20230707	121200	245040750	21350	21300	21350	21300	15
486	20230707	121100	244721100	21350	21300	21350	21300	5
487	20230707	121000	244614550	21300	21300	21300	21300	4
488	20230707	120900	244529350	21300	21300	21300	21300	8
489	20230707	120800	244358950	21300	21300	21300	21300	7
490	20230707	120700	244209850	21300	21300	21300	21300	6
491	20230707	120600	244082050	21300	21300	21300	21300	4
492	20230707	120500	243996850	21300	21300	21300	21300	3
493	20230707	120400	243932950	21300	21300	21300	21300	5
494	20230707	120300	243826450	21300	21300	21300	21300	5
495	20230707	120200	243719950	21300	21300	21300	21300	6
496	20230707	120100	243592150	21300	21300	21300	21300	4
497	20230707	120000	243506950	21300	21250	21300	21250	8
498	20230707	115900	243336600	21300	21300	21300	21300	4
499	20230707	115800	243251400	21300	21300	21300	21300	16
500	20230707	115700	242910600	21300	21300	21300	21300	3
501	20230707	115600	242846700	21300	21300	21300	21250	8
502	20230707	115500	242676350	21300	21300	21300	21300	4
503	20230707	115400	242591150	21300	21300	21300	21300	5
504	20230707	115300	242484650	21300	21300	21300	21200	6
505	20230707	115200	242357050	21300	21250	21300	21250	6
506	20230707	115100	242229300	21300	21300	21300	21300	7
507	20230707	115000	242080200	21300	21300	21300	21300	5
508	20230707	114900	241973700	21250	21250	21250	21250	4
509	20230707	114800	241888700	21250	21250	21300	21250	56
510	20230707	114700	240698400	21300	21300	21300	21250	8
511	20230707	114600	240528050	21300	21300	21300	21300	4
512	20230707	114500	240442850	21350	21350	21350	21350	8
513	20230707	114400	240272050	21300	21300	21350	21300	116
514	20230707	114300	237801150	21300	21250	21300	21250	52
515	20230707	114200	236696050	21250	21250	21250	21250	5
516	20230707	114100	236589800	21250	21250	21250	21250	6
517	20230707	114000	236462300	21250	21250	21250	21200	5
518	20230707	113900	236356100	21250	21200	21250	21100	76
519	20230707	113800	234750000	21250	21200	21250	21200	177
520	20230707	113700	230988900	21200	21200	21200	21150	158
521	20230707	113600	227639400	21200	21200	21200	21150	10
522	20230707	113500	227427450	21200	21200	21200	21200	3
523	20230707	113400	227363850	21200	21200	21200	21200	6
524	20230707	113300	227236650	21200	21200	21200	21200	4
525	20230707	113200	227151850	21200	21150	21200	21150	57
526	20230707	113100	225946050	21150	21150	21150	21150	5
527	20230707	113000	225840300	21150	21150	21150	21150	6
528	20230707	112900	225713400	21150	21150	21150	21150	4
529	20230707	112800	225628800	21150	21150	21150	21100	8
530	20230707	112700	225459650	21150	21150	21150	21150	5
531	20230707	112600	225353900	21150	21150	21150	21150	6
532	20230707	112500	225227000	21150	21150	21150	21150	98
533	20230707	112400	223154300	21150	21200	21200	21150	2
534	20230707	112300	223111950	21200	21200	21200	21200	1
535	20230707	112200	223090750	21200	21200	21200	21200	1
536	20230707	112100	223069550	21200	21200	21200	21200	29
537	20230707	112000	222454750	21150	21150	21150	21150	1
538	20230707	111900	222433600	21200	21200	21200	21200	22
539	20230707	111800	221967200	21200	21200	21200	21200	0
540	20230707	111700	221967200	21200	21200	21200	21200	7
541	20230707	111600	221818800	21150	21150	21150	21150	189
542	20230707	111500	217821450	21150	21150	21150	21150	185
543	20230707	111400	213908700	21150	21100	21150	21100	237
544	20230707	111300	208903350	21050	21050	21050	21050	1
545	20230707	111200	208882300	21100	21100	21100	21100	6
546	20230707	111100	208755700	21100	21100	21100	21100	5
547	20230707	111000	208650200	21050	21100	21100	21050	6
548	20230707	110900	208523850	21050	21000	21050	21000	110
549	20230707	110800	206208400	21050	21100	21100	21050	122
550	20230707	110700	203640250	21100	21100	21100	21100	0
551	20230707	110600	203640250	21100	21150	21150	21100	50
552	20230707	110500	202585200	21100	21150	21150	21100	2
553	20230707	110400	202542950	21150	21100	21150	21100	88
554	20230707	110300	200686050	21050	21050	21050	21050	0
555	20230707	110200	200686050	21050	21050	21050	21050	0
556	20230707	110100	200686050	21050	21050	21100	21050	7
557	20230707	110000	200538650	21100	21100	21100	21100	2
558	20230707	105900	200496450	21100	21100	21100	21100	0
559	20230707	105800	200496450	21100	21100	21100	21100	2
560	20230707	105700	200454250	21050	21050	21050	21050	32
561	20230707	105600	199780650	21050	21100	21100	21050	50
562	20230707	105500	198727850	21150	21150	21150	21150	3
563	20230707	105400	198664400	21100	21100	21100	21100	0
564	20230707	105300	198664400	21100	21150	21150	21100	13
565	20230707	105200	198389600	21150	21150	21150	21150	2
566	20230707	105100	198347300	21150	21150	21150	21150	1
567	20230707	105000	198326150	21150	21150	21150	21150	1
568	20230707	104900	198305000	21100	21100	21100	21100	1
569	20230707	104800	198283900	21050	21050	21050	21050	81
570	20230707	104700	196578850	21000	21100	21100	21000	317
571	20230707	104600	189899250	21100	21150	21150	21100	123
572	20230707	104500	187303900	21100	21150	21150	21100	26
573	20230707	104400	186754050	21150	21150	21150	21150	1
574	20230707	104300	186732900	21150	21150	21150	21150	67
575	20230707	104200	185315850	21150	21150	21150	21150	1
576	20230707	104100	185294700	21100	21150	21150	21100	38
577	20230707	104000	184491050	21150	21150	21150	21150	1
578	20230707	103900	184469900	21150	21150	21150	21150	0
579	20230707	103800	184469900	21150	21150	21150	21150	2
580	20230707	103700	184427600	21100	21150	21150	21100	2
581	20230707	103600	184385350	21150	21150	21150	21150	0
582	20230707	103500	184385350	21150	21150	21150	21100	70
583	20230707	103400	182907950	21150	21150	21150	21150	10
584	20230707	103300	182696450	21150	21150	21150	21150	1
585	20230707	103200	182675300	21150	21150	21150	21150	1
586	20230707	103100	182654150	21150	21150	21150	21150	10
587	20230707	103000	182442650	21150	21150	21150	21150	0
588	20230707	102900	182442650	21150	21250	21250	21150	21
589	20230707	102800	181998400	21200	21200	21200	21200	1
590	20230707	102700	181977200	21250	21150	21250	21150	39
591	20230707	102600	181150900	21200	21200	21200	21200	0
592	20230707	102500	181150900	21200	21150	21200	21150	106
593	20230707	102400	178908950	21200	21200	21200	21200	0
594	20230707	102300	178908950	21200	21200	21200	21200	69
595	20230707	102200	177446150	21250	21250	21250	21250	2
596	20230707	102100	177403650	21250	21200	21250	21200	2
597	20230707	102000	177361200	21200	21200	21200	21200	1
598	20230707	101900	177340000	21250	21200	21250	21200	2
599	20230707	101800	177297550	21250	21150	21250	21150	45
600	20230707	101700	176343550	21200	21200	21200	21200	1
601	20230707	101600	176322350	21200	21150	21200	21150	67
602	20230707	101500	174905200	21100	21100	21100	21100	90
603	20230707	101400	173006200	21100	21100	21100	21100	1
604	20230707	101300	172985100	21150	21150	21150	21150	4
605	20230707	101200	172900500	21150	21100	21150	21100	92
606	20230707	101100	170959250	21100	21050	21100	21050	142
607	20230707	101000	167969900	21050	21000	21050	21000	3
608	20230707	100900	167906850	21050	21050	21050	21050	49
609	20230707	100800	166875400	20950	20950	20950	20950	5
610	20230707	100700	166770650	21000	21000	21000	21000	0
611	20230707	100600	166770650	21000	21000	21050	21000	360
612	20230707	100500	159196000	21000	21050	21050	21000	64
613	20230707	100400	157851750	21000	21050	21050	21000	105
614	20230707	100300	155646500	21050	21050	21050	21000	311
615	20230707	100200	149100400	21100	21100	21100	21100	0
616	20230707	100100	149100400	21100	21100	21100	21100	0
617	20230707	100000	149100400	21100	21100	21100	21100	6
618	20230707	095900	148973800	21050	21050	21050	21050	1
619	20230707	095800	148952750	21050	21050	21050	21050	88
620	20230707	095700	147100350	21050	21050	21050	21050	0
621	20230707	095600	147100350	21050	21050	21050	21050	56
622	20230707	095500	145921550	21050	21050	21050	21050	0
623	20230707	095400	145921550	21050	21100	21100	21050	93
624	20230707	095300	143959300	21100	21000	21100	21000	86
625	20230707	095200	142148300	21000	21000	21000	21000	0
626	20230707	095100	142148300	21000	21000	21000	21000	0
627	20230707	095000	142148300	21000	21000	21000	21000	1
628	20230707	094900	142127300	21000	21000	21000	21000	0
629	20230707	094800	142127300	21000	21000	21000	21000	155
630	20230707	094700	138872300	21000	21000	21000	21000	1
631	20230707	094600	138851300	21000	21050	21050	21000	6
632	20230707	094500	138725250	21000	21000	21000	21000	92
633	20230707	094400	136793250	21000	21050	21050	21000	55
634	20230707	094300	135638050	21050	21050	21050	21050	1
635	20230707	094200	135617000	21050	21050	21050	21050	0
636	20230707	094100	135617000	21050	21050	21050	21050	1
637	20230707	094000	135595950	21050	21050	21050	21050	10
638	20230707	093900	135385450	21050	21050	21050	21050	58
639	20230707	093800	134164550	21100	21100	21100	21100	0
640	20230707	093700	134164550	21100	21100	21100	21100	6
641	20230707	093600	134037950	21100	21100	21100	21100	1
642	20230707	093500	134016850	21100	21050	21100	21050	21
643	20230707	093400	133574750	21050	21000	21050	21000	2
644	20230707	093300	133532700	21000	21000	21000	20900	24
645	20230707	093200	133028800	20900	21000	21000	20900	9
646	20230707	093100	132840350	20950	21000	21050	20950	4
647	20230707	093000	132756350	21050	21000	21050	20900	18
648	20230707	092900	132378800	21050	20950	21050	20950	358
649	20230707	092800	124865950	20900	20850	20900	20850	168
650	20230707	092700	121357350	20850	20900	20950	20850	176
651	20230707	092600	117675250	20850	20850	20950	20800	330
652	20230707	092500	110784900	21000	20950	21000	20800	1281
653	20230707	092400	84016900	20900	20900	20900	20900	0
654	20230707	092300	84016900	20900	21000	21000	20900	8
655	20230707	092200	83849300	21000	20900	21000	20900	101
656	20230707	092100	81738300	21000	21000	21000	21000	11
657	20230707	092000	81507300	20950	21000	21000	20950	303
658	20230707	091900	75159000	21000	21000	21000	20950	444
659	20230707	091800	65835050	21000	21000	21000	21000	0
660	20230707	091700	65835050	21000	21000	21000	21000	1
661	20230707	091600	65814050	21000	21000	21000	20950	516
662	20230707	091500	54983050	21000	21050	21050	21000	23
663	20230707	091400	54500000	21000	21000	21000	21000	3
664	20230707	091300	54437000	21100	21100	21100	21050	117
665	20230707	091200	51969450	21050	21100	21100	21050	14
666	20230707	091100	51674700	21100	21100	21100	21100	7
667	20230707	091000	51527000	21100	21150	21150	21100	34
668	20230707	090900	50809000	21150	21000	21150	21000	170
669	20230707	090800	47224950	21000	21050	21050	21000	23
670	20230707	090700	46741000	21050	21100	21100	21050	23
671	20230707	090600	46256000	21150	21100	21150	21100	34
672	20230707	090500	45538500	20950	21000	21000	20950	6
673	20230707	090400	45412750	20950	21000	21000	20950	5
674	20230707	090300	45307850	21150	20950	21150	20950	662
675	20230707	090200	31400850	21000	20850	21000	20800	208
676	20230707	090100	27055000	20900	21000	21000	20900	540
677	20230707	090000	15758250	21000	21050	21100	21000	749