KissMeData/099750/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	195300	314941250	21800	21800	21800	21800	248
3	20230710	195200	314941250	21800	21800	21800	21800	0
4	20230710	195100	314941250	21800	21800	21800	21800	0
5	20230710	195000	314941250	21800	21800	21800	21800	0
6	20230710	194900	314941250	21800	21800	21800	21800	0
7	20230710	194800	314941250	21800	21800	21800	21800	0
8	20230710	194700	314941250	21800	21800	21800	21800	0
9	20230710	194600	314941250	21800	21800	21800	21800	0
10	20230710	194500	314941250	21800	21800	21800	21800	0
11	20230710	194400	314941250	21800	21800	21800	21800	0
12	20230710	194300	314941250	21800	21800	21800	21800	0
13	20230710	194200	314941250	21800	21800	21800	21800	0
14	20230710	194100	314941250	21800	21800	21800	21800	0
15	20230710	194000	314941250	21800	21800	21800	21800	0
16	20230710	193900	314941250	21800	21800	21800	21800	0
17	20230710	193800	314941250	21800	21800	21800	21800	0
18	20230710	193700	314941250	21800	21800	21800	21800	0
19	20230710	193600	314941250	21800	21800	21800	21800	0
20	20230710	193500	314941250	21800	21800	21800	21800	0
21	20230710	193400	314941250	21800	21800	21800	21800	0
22	20230710	193300	314941250	21800	21800	21800	21800	0
23	20230710	193200	314941250	21800	21800	21800	21800	0
24	20230710	193100	314941250	21800	21800	21800	21800	0
25	20230710	193000	314941250	21800	21800	21800	21800	0
26	20230710	192900	314941250	21800	21800	21800	21800	0
27	20230710	192800	314941250	21800	21800	21800	21800	0
28	20230710	192700	314941250	21800	21800	21800	21800	0
29	20230710	192600	314941250	21800	21800	21800	21800	0
30	20230710	192500	314941250	21800	21800	21800	21800	0
31	20230710	192400	314941250	21800	21800	21800	21800	0
32	20230710	192300	314941250	21800	21800	21800	21800	248
33	20230710	192200	314941250	21800	21800	21800	21800	0
34	20230710	192100	314941250	21800	21800	21800	21800	0
35	20230710	192000	314941250	21800	21800	21800	21800	0
36	20230710	191900	314941250	21800	21800	21800	21800	0
37	20230710	191800	314941250	21800	21800	21800	21800	0
38	20230710	191700	314941250	21800	21800	21800	21800	0
39	20230710	191600	314941250	21800	21800	21800	21800	0
40	20230710	191500	314941250	21800	21800	21800	21800	0
41	20230710	191400	314941250	21800	21800	21800	21800	0
42	20230710	191300	314941250	21800	21800	21800	21800	0
43	20230710	191200	314941250	21800	21800	21800	21800	0
44	20230710	191100	314941250	21800	21800	21800	21800	0
45	20230710	191000	314941250	21800	21800	21800	21800	0
46	20230710	190900	314941250	21800	21800	21800	21800	0
47	20230710	190800	314941250	21800	21800	21800	21800	0
48	20230710	190700	314941250	21800	21800	21800	21800	0
49	20230710	190600	314941250	21800	21800	21800	21800	0
50	20230710	190500	314941250	21800	21800	21800	21800	0
51	20230710	190400	314941250	21800	21800	21800	21800	0
52	20230710	190300	314941250	21800	21800	21800	21800	0
53	20230710	190200	314941250	21800	21800	21800	21800	0
54	20230710	190100	314941250	21800	21800	21800	21800	0
55	20230710	190000	314941250	21800	21800	21800	21800	0
56	20230710	185900	314941250	21800	21800	21800	21800	0
57	20230710	185800	314941250	21800	21800	21800	21800	0
58	20230710	185700	314941250	21800	21800	21800	21800	0
59	20230710	185600	314941250	21800	21800	21800	21800	0
60	20230710	185500	314941250	21800	21800	21800	21800	0
61	20230710	185400	314941250	21800	21800	21800	21800	0
62	20230710	185300	314941250	21800	21800	21800	21800	248
63	20230710	185200	314941250	21800	21800	21800	21800	0
64	20230710	185100	314941250	21800	21800	21800	21800	0
65	20230710	185000	314941250	21800	21800	21800	21800	0
66	20230710	184900	314941250	21800	21800	21800	21800	0
67	20230710	184800	314941250	21800	21800	21800	21800	0
68	20230710	184700	314941250	21800	21800	21800	21800	0
69	20230710	184600	314941250	21800	21800	21800	21800	0
70	20230710	184500	314941250	21800	21800	21800	21800	0
71	20230710	184400	314941250	21800	21800	21800	21800	0
72	20230710	184300	314941250	21800	21800	21800	21800	0
73	20230710	184200	314941250	21800	21800	21800	21800	0
74	20230710	184100	314941250	21800	21800	21800	21800	0
75	20230710	184000	314941250	21800	21800	21800	21800	0
76	20230710	183900	314941250	21800	21800	21800	21800	0
77	20230710	183800	314941250	21800	21800	21800	21800	0
78	20230710	183700	314941250	21800	21800	21800	21800	0
79	20230710	183600	314941250	21800	21800	21800	21800	0
80	20230710	183500	314941250	21800	21800	21800	21800	0
81	20230710	183400	314941250	21800	21800	21800	21800	0
82	20230710	183300	314941250	21800	21800	21800	21800	0
83	20230710	183200	314941250	21800	21800	21800	21800	0
84	20230710	183100	314941250	21800	21800	21800	21800	0
85	20230710	183000	314941250	21800	21800	21800	21800	0
86	20230710	182900	314941250	21800	21800	21800	21800	0
87	20230710	182800	314941250	21800	21800	21800	21800	0
88	20230710	182700	314941250	21800	21800	21800	21800	0
89	20230710	182600	314941250	21800	21800	21800	21800	0
90	20230710	182500	314941250	21800	21800	21800	21800	0
91	20230710	182400	314941250	21800	21800	21800	21800	0
92	20230710	182300	314941250	21800	21800	21800	21800	248
93	20230710	182200	314941250	21800	21800	21800	21800	0
94	20230710	182100	314941250	21800	21800	21800	21800	0
95	20230710	182000	314941250	21800	21800	21800	21800	0
96	20230710	181900	314941250	21800	21800	21800	21800	0
97	20230710	181800	314941250	21800	21800	21800	21800	0
98	20230710	181700	314941250	21800	21800	21800	21800	0
99	20230710	181600	314941250	21800	21800	21800	21800	0
100	20230710	181500	314941250	21800	21800	21800	21800	0
101	20230710	181400	314941250	21800	21800	21800	21800	0
102	20230710	181300	314941250	21800	21800	21800	21800	0
103	20230710	181200	314941250	21800	21800	21800	21800	0
104	20230710	181100	314941250	21800	21800	21800	21800	0
105	20230710	181000	314941250	21800	21800	21800	21800	0
106	20230710	180900	314941250	21800	21800	21800	21800	0
107	20230710	180800	314941250	21800	21800	21800	21800	0
108	20230710	180700	314941250	21800	21800	21800	21800	0
109	20230710	180600	314941250	21800	21800	21800	21800	0
110	20230710	180500	314941250	21800	21800	21800	21800	0
111	20230710	180400	314941250	21800	21800	21800	21800	0
112	20230710	180300	314941250	21800	21800	21800	21800	0
113	20230710	180200	314941250	21800	21800	21800	21800	0
114	20230710	180100	314941250	21800	21800	21800	21800	0
115	20230710	180000	314941250	21800	21800	21800	21800	0
116	20230710	175900	314941250	21800	21800	21800	21800	0
117	20230710	175800	314941250	21800	21800	21800	21800	0
118	20230710	175700	314941250	21800	21800	21800	21800	0
119	20230710	175600	314941250	21800	21800	21800	21800	0
120	20230710	175500	314941250	21800	21800	21800	21800	0
121	20230710	175400	314941250	21800	21800	21800	21800	0
122	20230710	175300	314941250	21800	21800	21800	21800	248
123	20230710	175200	314941250	21800	21800	21800	21800	0
124	20230710	175100	314941250	21800	21800	21800	21800	0
125	20230710	175000	314941250	21800	21800	21800	21800	0
126	20230710	174900	314941250	21800	21800	21800	21800	0
127	20230710	174800	314941250	21800	21800	21800	21800	0
128	20230710	174700	314941250	21800	21800	21800	21800	0
129	20230710	174600	314941250	21800	21800	21800	21800	0
130	20230710	174500	314941250	21800	21800	21800	21800	0
131	20230710	174400	314941250	21800	21800	21800	21800	0
132	20230710	174300	314941250	21800	21800	21800	21800	0
133	20230710	174200	314941250	21800	21800	21800	21800	0
134	20230710	174100	314941250	21800	21800	21800	21800	0
135	20230710	174000	314941250	21800	21800	21800	21800	0
136	20230710	173900	314941250	21800	21800	21800	21800	0
137	20230710	173800	314941250	21800	21800	21800	21800	0
138	20230710	173700	314941250	21800	21800	21800	21800	0
139	20230710	173600	314941250	21800	21800	21800	21800	0
140	20230710	173500	314941250	21800	21800	21800	21800	0
141	20230710	173400	314941250	21800	21800	21800	21800	0
142	20230710	173300	314941250	21800	21800	21800	21800	0
143	20230710	173200	314941250	21800	21800	21800	21800	0
144	20230710	173100	314941250	21800	21800	21800	21800	0
145	20230710	173000	314941250	21800	21800	21800	21800	0
146	20230710	172900	314941250	21800	21800	21800	21800	0
147	20230710	172800	314941250	21800	21800	21800	21800	0
148	20230710	172700	314941250	21800	21800	21800	21800	0
149	20230710	172600	314941250	21800	21800	21800	21800	0
150	20230710	172500	314941250	21800	21800	21800	21800	0
151	20230710	172400	314941250	21800	21800	21800	21800	0
152	20230710	172300	314941250	21800	21800	21800	21800	248
153	20230710	172200	314941250	21800	21800	21800	21800	0
154	20230710	172100	314941250	21800	21800	21800	21800	0
155	20230710	172000	314941250	21800	21800	21800	21800	0
156	20230710	171900	314941250	21800	21800	21800	21800	0
157	20230710	171800	314941250	21800	21800	21800	21800	0
158	20230710	171700	314941250	21800	21800	21800	21800	0
159	20230710	171600	314941250	21800	21800	21800	21800	0
160	20230710	171500	314941250	21800	21800	21800	21800	0
161	20230710	171400	314941250	21800	21800	21800	21800	0
162	20230710	171300	314941250	21800	21800	21800	21800	0
163	20230710	171200	314941250	21800	21800	21800	21800	0
164	20230710	171100	314941250	21800	21800	21800	21800	0
165	20230710	171000	314941250	21800	21800	21800	21800	0
166	20230710	170900	314941250	21800	21800	21800	21800	0
167	20230710	170800	314941250	21800	21800	21800	21800	0
168	20230710	170700	314941250	21800	21800	21800	21800	0
169	20230710	170600	314941250	21800	21800	21800	21800	0
170	20230710	170500	314941250	21800	21800	21800	21800	0
171	20230710	170400	314941250	21800	21800	21800	21800	0
172	20230710	170300	314941250	21800	21800	21800	21800	0
173	20230710	170200	314941250	21800	21800	21800	21800	0
174	20230710	170100	314941250	21800	21800	21800	21800	0
175	20230710	170000	314941250	21800	21800	21800	21800	0
176	20230710	165900	314941250	21800	21800	21800	21800	0
177	20230710	165800	314941250	21800	21800	21800	21800	0
178	20230710	165700	314941250	21800	21800	21800	21800	0
179	20230710	165600	314941250	21800	21800	21800	21800	0
180	20230710	165500	314941250	21800	21800	21800	21800	0
181	20230710	165400	314941250	21800	21800	21800	21800	0
182	20230710	165300	314941250	21800	21800	21800	21800	248
183	20230710	165200	314941250	21800	21800	21800	21800	0
184	20230710	165100	314941250	21800	21800	21800	21800	0
185	20230710	165000	314941250	21800	21800	21800	21800	0
186	20230710	164900	314941250	21800	21800	21800	21800	0
187	20230710	164800	314941250	21800	21800	21800	21800	0
188	20230710	164700	314941250	21800	21800	21800	21800	0
189	20230710	164600	314941250	21800	21800	21800	21800	0
190	20230710	164500	314941250	21800	21800	21800	21800	0
191	20230710	164400	314941250	21800	21800	21800	21800	0
192	20230710	164300	314941250	21800	21800	21800	21800	0
193	20230710	164200	314941250	21800	21800	21800	21800	0
194	20230710	164100	314941250	21800	21800	21800	21800	0
195	20230710	164000	314941250	21800	21800	21800	21800	0
196	20230710	163900	314941250	21800	21800	21800	21800	0
197	20230710	163800	314941250	21800	21800	21800	21800	0
198	20230710	163700	314941250	21800	21800	21800	21800	0
199	20230710	163600	314941250	21800	21800	21800	21800	0
200	20230710	163500	314941250	21800	21800	21800	21800	0
201	20230710	163400	314941250	21800	21800	21800	21800	0
202	20230710	163300	314941250	21800	21800	21800	21800	0
203	20230710	163200	314941250	21800	21800	21800	21800	0
204	20230710	163100	314941250	21800	21800	21800	21800	0
205	20230710	163000	314941250	21800	21800	21800	21800	0
206	20230710	162900	314941250	21800	21800	21800	21800	0
207	20230710	162800	314941250	21800	21800	21800	21800	0
208	20230710	162700	314941250	21800	21800	21800	21800	0
209	20230710	162600	314941250	21800	21800	21800	21800	0
210	20230710	162500	314941250	21800	21800	21800	21800	0
211	20230710	162400	314941250	21800	21800	21800	21800	0
212	20230710	162300	314941250	21800	21800	21800	21800	248
213	20230710	162200	314941250	21800	21800	21800	21800	0
214	20230710	162100	314941250	21800	21800	21800	21800	0
215	20230710	162000	314941250	21800	21800	21800	21800	0
216	20230710	161900	314941250	21800	21800	21800	21800	0
217	20230710	161800	314941250	21800	21800	21800	21800	0
218	20230710	161700	314941250	21800	21800	21800	21800	0
219	20230710	161600	314941250	21800	21800	21800	21800	0
220	20230710	161500	314941250	21800	21800	21800	21800	0
221	20230710	161400	314941250	21800	21800	21800	21800	0
222	20230710	161300	314941250	21800	21800	21800	21800	0
223	20230710	161200	314941250	21800	21800	21800	21800	0
224	20230710	161100	314941250	21800	21800	21800	21800	0
225	20230710	161000	314941250	21800	21800	21800	21800	0
226	20230710	160900	314941250	21800	21800	21800	21800	0
227	20230710	160800	314941250	21800	21800	21800	21800	0
228	20230710	160700	314941250	21800	21800	21800	21800	0
229	20230710	160600	314941250	21800	21800	21800	21800	0
230	20230710	160500	314941250	21800	21800	21800	21800	0
231	20230710	160400	314941250	21800	21800	21800	21800	0
232	20230710	160300	314941250	21800	21800	21800	21800	0
233	20230710	160200	314941250	21800	21800	21800	21800	0
234	20230710	160100	314941250	21800	21800	21800	21800	0
235	20230710	160000	314941250	21800	21800	21800	21800	0
236	20230710	155900	314941250	21800	21800	21800	21800	0
237	20230710	155800	314941250	21800	21800	21800	21800	0
238	20230710	155700	314941250	21800	21800	21800	21800	0
239	20230710	155600	314941250	21800	21800	21800	21800	0
240	20230710	155500	314941250	21800	21800	21800	21800	0
241	20230710	155400	314941250	21800	21800	21800	21800	0
242	20230710	155300	314941250	21800	21800	21800	21800	248
243	20230710	155200	314941250	21800	21800	21800	21800	0
244	20230710	155100	314941250	21800	21800	21800	21800	0
245	20230710	155000	314941250	21800	21800	21800	21800	0
246	20230710	154900	314941250	21800	21800	21800	21800	0
247	20230710	154800	314941250	21800	21800	21800	21800	0
248	20230710	154700	314941250	21800	21800	21800	21800	0
249	20230710	154600	314941250	21800	21800	21800	21800	0
250	20230710	154500	314941250	21800	21800	21800	21800	0
251	20230710	154400	314941250	21800	21800	21800	21800	0
252	20230710	154300	314941250	21800	21800	21800	21800	0
253	20230710	154200	314941250	21800	21800	21800	21800	0
254	20230710	154100	314941250	21800	21800	21800	21800	0
255	20230710	154000	314941250	21800	21800	21800	21800	0
256	20230710	153900	314941250	21800	21800	21800	21800	0
257	20230710	153800	314941250	21800	21800	21800	21800	0
258	20230710	153700	314941250	21800	21800	21800	21800	0
259	20230710	153600	314941250	21800	21800	21800	21800	0
260	20230710	153500	314941250	21800	21800	21800	21800	0
261	20230710	153400	314941250	21800	21800	21800	21800	0
262	20230710	153300	314941250	21800	21800	21800	21800	0
263	20230710	153200	314941250	21800	21800	21800	21800	0
264	20230710	153100	314941250	21800	21800	21800	21800	0
265	20230710	153000	314941250	21800	21800	21800	21800	248
266	20230710	152900	309534850	21850	21850	21850	21850	0
267	20230710	152800	309534850	21850	21850	21850	21850	0
268	20230710	152700	309534850	21850	21850	21850	21850	0
269	20230710	152600	309534850	21850	21850	21850	21850	0
270	20230710	152500	309534850	21850	21850	21850	21850	0
271	20230710	152400	309534850	21850	21850	21850	21850	0
272	20230710	152300	309534850	21850	21850	21850	21850	0
273	20230710	152200	309534850	21850	21850	21850	21850	0
274	20230710	152100	309534850	21850	21850	21850	21850	0
275	20230710	152000	309534850	21850	21850	21850	21850	0
276	20230710	151900	309534850	21850	21800	21850	21800	5
277	20230710	151800	309425800	21900	21900	21900	21900	1
278	20230710	151700	309403900	21800	21800	21800	21800	6
279	20230710	151600	309273100	21900	21900	21900	21900	0
280	20230710	151500	309273100	21900	21800	21900	21800	5
281	20230710	151400	309164000	21900	21900	21900	21900	1
282	20230710	151300	309142100	21800	21800	21800	21800	0
283	20230710	151200	309142100	21800	21800	21800	21800	0
284	20230710	151100	309142100	21800	21800	21800	21800	820
285	20230710	151000	291266100	21900	21900	21900	21900	0
286	20230710	150900	291266100	21900	21900	21900	21900	0
287	20230710	150800	291266100	21900	21900	21900	21900	0
288	20230710	150700	291266100	21900	21900	21900	21900	0
289	20230710	150600	291266100	21900	21900	21900	21900	1
290	20230710	150500	291244200	21850	21850	21850	21850	0
291	20230710	150400	291244200	21850	21850	21850	21850	0
292	20230710	150300	291244200	21850	21850	21850	21850	171
293	20230710	150200	287507850	21800	21800	21800	21800	0
294	20230710	150100	287507850	21800	21800	21800	21800	0
295	20230710	150000	287507850	21800	21800	21800	21800	0
296	20230710	145900	287507850	21800	21800	21800	21800	0
297	20230710	145800	287507850	21800	21800	21800	21800	100
298	20230710	145700	285327850	21800	21800	21800	21800	0
299	20230710	145600	285327850	21800	21800	21800	21800	0
300	20230710	145500	285327850	21800	21800	21800	21800	0
301	20230710	145400	285327850	21800	21800	21800	21800	382
302	20230710	145300	277000250	21850	21850	21850	21850	0
303	20230710	145200	277000250	21850	21850	21850	21850	0
304	20230710	145100	277000250	21850	21850	21850	21850	0
305	20230710	145000	277000250	21850	21850	21850	21850	66
306	20230710	144900	275558150	21950	21950	21950	21950	0
307	20230710	144800	275558150	21950	21950	21950	21950	0
308	20230710	144700	275558150	21950	21950	21950	21950	0
309	20230710	144600	275558150	21950	21950	21950	21950	0
310	20230710	144500	275558150	21950	21950	21950	21950	0
311	20230710	144400	275558150	21950	21950	21950	21950	0
312	20230710	144300	275558150	21950	21900	21950	21900	50
313	20230710	144200	274462900	21900	21900	21900	21900	0
314	20230710	144100	274462900	21900	21900	21900	21900	0
315	20230710	144000	274462900	21900	21900	21900	21900	1
316	20230710	143900	274441000	21850	21850	21850	21850	0
317	20230710	143800	274441000	21850	21850	21900	21850	121
318	20230710	143700	271797100	21850	21850	21850	21850	0
319	20230710	143600	271797100	21850	21850	21850	21850	0
320	20230710	143500	271797100	21850	21850	21850	21850	0
321	20230710	143400	271797100	21850	21850	21850	21850	0
322	20230710	143300	271797100	21850	21850	21850	21850	20
323	20230710	143200	271360100	21850	21850	21850	21850	21
324	20230710	143100	270901250	21950	21950	21950	21950	0
325	20230710	143000	270901250	21950	21950	21950	21950	0
326	20230710	142900	270901250	21950	21950	21950	21950	0
327	20230710	142800	270901250	21950	21950	21950	21950	0
328	20230710	142700	270901250	21950	21950	21950	21950	0
329	20230710	142600	270901250	21950	21950	21950	21950	0
330	20230710	142500	270901250	21950	21950	21950	21950	0
331	20230710	142400	270901250	21950	21950	21950	21950	0
332	20230710	142300	270901250	21950	21950	21950	21950	0
333	20230710	142200	270901250	21950	21950	21950	21950	0
334	20230710	142100	270901250	21950	21950	21950	21950	10
335	20230710	142000	270681750	21950	21900	21950	21900	2
336	20230710	141900	270637900	21900	21900	21900	21900	0
337	20230710	141800	270637900	21900	21900	21900	21900	347
338	20230710	141700	263038600	21850	21850	21850	21850	100
339	20230710	141600	260853600	21850	21850	21850	21850	0
340	20230710	141500	260853600	21850	21850	21850	21850	0
341	20230710	141400	260853600	21850	21850	21850	21850	0
342	20230710	141300	260853600	21850	21850	21850	21850	1
343	20230710	141200	260831750	21750	21750	21750	21750	0
344	20230710	141100	260831750	21750	21800	21800	21750	20
345	20230710	141000	260396700	21800	21800	21800	21800	0
346	20230710	140900	260396700	21800	21800	21800	21800	0
347	20230710	140800	260396700	21800	21800	21800	21800	0
348	20230710	140700	260396700	21800	21800	21800	21800	700
349	20230710	140600	245136700	21750	21750	21750	21750	0
350	20230710	140500	245136700	21750	21800	21800	21750	1146
351	20230710	140400	220183650	21950	21950	21950	21950	0
352	20230710	140300	220183650	21950	21950	21950	21950	0
353	20230710	140200	220183650	21950	21950	21950	21950	1
354	20230710	140100	220161700	21900	21900	21900	21900	0
355	20230710	140000	220161700	21900	21950	21950	21900	2
356	20230710	135900	220117850	21950	21950	21950	21950	0
357	20230710	135800	220117850	21950	21900	21950	21900	5
358	20230710	135700	220008300	21900	21900	21900	21900	2
359	20230710	135600	219964500	21950	21950	21950	21950	0
360	20230710	135500	219964500	21950	21950	21950	21950	2
361	20230710	135400	219920600	21950	21950	21950	21950	0
362	20230710	135300	219920600	21950	21900	21950	21900	45
363	20230710	135200	218934800	21900	21900	21900	21900	357
364	20230710	135100	211116500	21900	21900	21900	21900	11
365	20230710	135000	210875600	21800	21800	21800	21800	0
366	20230710	134900	210875600	21800	21800	21800	21800	0
367	20230710	134800	210875600	21800	21800	21800	21800	0
368	20230710	134700	210875600	21800	21800	21800	21800	0
369	20230710	134600	210875600	21800	21800	21800	21800	0
370	20230710	134500	210875600	21800	21800	21800	21800	1
371	20230710	134400	210853800	21900	21900	21900	21900	0
372	20230710	134300	210853800	21900	21900	21900	21900	0
373	20230710	134200	210853800	21900	21900	21900	21900	0
374	20230710	134100	210853800	21900	21900	21900	21900	0
375	20230710	134000	210853800	21900	21900	21900	21900	0
376	20230710	133900	210853800	21900	21800	21900	21800	24
377	20230710	133800	210330400	21850	21850	21850	21850	0
378	20230710	133700	210330400	21850	21850	21850	21850	0
379	20230710	133600	210330400	21850	21850	21850	21850	0
380	20230710	133500	210330400	21850	21850	21850	21850	0
381	20230710	133400	210330400	21850	21800	21850	21800	365
382	20230710	133300	202363350	21800	21800	21800	21800	0
383	20230710	133200	202363350	21800	21800	21800	21800	5
384	20230710	133100	202254350	21800	21800	21800	21800	0
385	20230710	133000	202254350	21800	21800	21800	21800	1
386	20230710	132900	202232550	21850	21850	21850	21850	80
387	20230710	132800	200484550	21850	21850	21850	21850	1
388	20230710	132700	200462700	21800	21800	21800	21800	50
389	20230710	132600	199372700	21850	21850	21850	21850	0
390	20230710	132500	199372700	21850	21850	21850	21850	0
391	20230710	132400	199372700	21850	21850	21850	21850	0
392	20230710	132300	199372700	21850	21800	21850	21800	343
393	20230710	132200	191895250	21800	21800	21800	21800	42
394	20230710	132100	190979650	21850	21850	21850	21850	0
395	20230710	132000	190979650	21850	21850	21850	21850	0
396	20230710	131900	190979650	21850	21850	21850	21850	0
397	20230710	131800	190979650	21850	21850	21850	21850	0
398	20230710	131700	190979650	21850	21850	21850	21850	0
399	20230710	131600	190979650	21850	21850	21850	21850	0
400	20230710	131500	190979650	21850	21850	21850	21850	0
401	20230710	131400	190979650	21850	21850	21850	21850	0
402	20230710	131300	190979650	21850	21850	21850	21850	1
403	20230710	131200	190957800	21800	21800	21800	21800	64
404	20230710	131100	189562600	21800	21800	21800	21800	0
405	20230710	131000	189562600	21800	21800	21800	21800	0
406	20230710	130900	189562600	21800	21800	21800	21800	0
407	20230710	130800	189562600	21800	21800	21800	21800	600
408	20230710	130700	176482600	21800	21800	21800	21800	0
409	20230710	130600	176482600	21800	21800	21800	21800	0
410	20230710	130500	176482600	21800	21800	21800	21800	0
411	20230710	130400	176482600	21800	21800	21800	21800	0
412	20230710	130300	176482600	21800	21800	21800	21800	0
413	20230710	130200	176482600	21800	21800	21800	21800	0
414	20230710	130100	176482600	21800	21800	21800	21800	1
415	20230710	130000	176460800	21850	21850	21850	21850	0
416	20230710	125900	176460800	21850	21850	21850	21850	0
417	20230710	125800	176460800	21850	21850	21850	21850	0
418	20230710	125700	176460800	21850	21850	21850	21850	0
419	20230710	125600	176460800	21850	21850	21850	21850	0
420	20230710	125500	176460800	21850	21850	21850	21850	0
421	20230710	125400	176460800	21850	21850	21850	21850	0
422	20230710	125300	176460800	21850	21850	21850	21850	2
423	20230710	125200	176417100	21800	21800	21800	21800	259
424	20230710	125100	170770900	21900	21900	21900	21900	9
425	20230710	125000	170573800	21900	21900	21900	21900	0
426	20230710	124900	170573800	21900	21900	21900	21900	0
427	20230710	124800	170573800	21900	21900	21900	21900	0
428	20230710	124700	170573800	21900	21900	21900	21900	0
429	20230710	124600	170573800	21900	21900	21900	21900	0
430	20230710	124500	170573800	21900	21900	21900	21900	0
431	20230710	124400	170573800	21900	21900	21900	21900	0
432	20230710	124300	170573800	21900	21900	21900	21900	1
433	20230710	124200	170551900	21900	21900	21900	21900	0
434	20230710	124100	170551900	21900	21900	21900	21900	0
435	20230710	124000	170551900	21900	21900	21900	21900	0
436	20230710	123900	170551900	21900	21900	21900	21900	0
437	20230710	123800	170551900	21900	21900	21900	21900	0
438	20230710	123700	170551900	21900	21900	21900	21900	0
439	20230710	123600	170551900	21900	21900	21900	21900	0
440	20230710	123500	170551900	21900	21900	21900	21900	0
441	20230710	123400	170551900	21900	21900	21900	21900	0
442	20230710	123300	170551900	21900	21900	21900	21900	0
443	20230710	123200	170551900	21900	21900	21900	21900	0
444	20230710	123100	170551900	21900	21900	21900	21900	1
445	20230710	123000	170530000	21800	21800	21800	21800	1
446	20230710	122900	170508200	21900	21900	21900	21900	0
447	20230710	122800	170508200	21900	21900	21900	21900	0
448	20230710	122700	170508200	21900	21900	21900	21900	0
449	20230710	122600	170508200	21900	21900	21900	21900	0
450	20230710	122500	170508200	21900	21900	21900	21900	0
451	20230710	122400	170508200	21900	21900	21900	21900	0
452	20230710	122300	170508200	21900	21900	21900	21900	0
453	20230710	122200	170508200	21900	21900	21900	21900	0
454	20230710	122100	170508200	21900	21900	21900	21900	0
455	20230710	122000	170508200	21900	21900	21900	21900	1
456	20230710	121900	170486300	21850	21850	21850	21850	1
457	20230710	121800	170464450	21900	21900	21900	21900	0
458	20230710	121700	170464450	21900	21900	21900	21900	0
459	20230710	121600	170464450	21900	21900	21900	21900	55
460	20230710	121500	169259950	21900	21900	21900	21900	0
461	20230710	121400	169259950	21900	21900	21900	21900	0
462	20230710	121300	169259950	21900	21900	21900	21900	0
463	20230710	121200	169259950	21900	21900	21900	21900	0
464	20230710	121100	169259950	21900	21900	21900	21900	0
465	20230710	121000	169259950	21900	21900	21900	21900	0
466	20230710	120900	169259950	21900	21900	21900	21900	0
467	20230710	120800	169259950	21900	21900	21900	21900	0
468	20230710	120700	169259950	21900	21900	21900	21900	0
469	20230710	120600	169259950	21900	21900	21900	21900	0
470	20230710	120500	169259950	21900	21900	21900	21900	0
471	20230710	120400	169259950	21900	21900	21900	21900	0
472	20230710	120300	169259950	21900	21900	21900	21900	0
473	20230710	120200	169259950	21900	21900	21900	21900	0
474	20230710	120100	169259950	21900	21900	21900	21900	1
475	20230710	120000	169238050	21900	21900	21900	21900	0
476	20230710	115900	169238050	21900	21900	21900	21900	0
477	20230710	115800	169238050	21900	21900	21900	21900	0
478	20230710	115700	169238050	21900	21900	21900	21900	0
479	20230710	115600	169238050	21900	21900	21900	21900	0
480	20230710	115500	169238050	21900	21900	21900	21900	0
481	20230710	115400	169238050	21900	21900	21900	21900	0
482	20230710	115300	169238050	21900	21900	21900	21900	0
483	20230710	115200	169238050	21900	21900	21900	21900	0
484	20230710	115100	169238050	21900	21900	21900	21900	0
485	20230710	115000	169238050	21900	21900	21900	21900	0
486	20230710	114900	169238050	21900	21900	21900	21900	0
487	20230710	114800	169238050	21900	21900	21900	21900	0
488	20230710	114700	169238050	21900	21900	21900	21900	1
489	20230710	114600	169216150	21800	21800	21800	21800	0
490	20230710	114500	169216150	21800	21800	21800	21800	2
491	20230710	114400	169172550	21900	21900	21900	21900	0
492	20230710	114300	169172550	21900	21900	21900	21900	0
493	20230710	114200	169172550	21900	21900	21900	21900	0
494	20230710	114100	169172550	21900	21900	21900	21900	0
495	20230710	114000	169172550	21900	21900	21900	21900	0
496	20230710	113900	169172550	21900	21900	21900	21900	0
497	20230710	113800	169172550	21900	21900	21900	21900	0
498	20230710	113700	169172550	21900	21900	21900	21900	0
499	20230710	113600	169172550	21900	21900	21900	21900	1
500	20230710	113500	169150650	21800	21800	21800	21800	0
501	20230710	113400	169150650	21800	21850	21850	21800	160
502	20230710	113300	165660800	21900	21900	21900	21900	0
503	20230710	113200	165660800	21900	21900	21900	21900	23
504	20230710	113100	165157100	21900	21900	21900	21900	0
505	20230710	113000	165157100	21900	21900	21900	21900	0
506	20230710	112900	165157100	21900	21900	21900	21900	0
507	20230710	112800	165157100	21900	21900	21900	21900	0
508	20230710	112700	165157100	21900	21900	21900	21900	0
509	20230710	112600	165157100	21900	21900	21900	21900	0
510	20230710	112500	165157100	21900	21900	21900	21900	0
511	20230710	112400	165157100	21900	21900	21900	21900	0
512	20230710	112300	165157100	21900	21900	21900	21900	0
513	20230710	112200	165157100	21900	21850	21900	21850	248
514	20230710	112100	159738250	21800	21850	21850	21800	2
515	20230710	112000	159694600	21850	21850	21850	21850	3
516	20230710	111900	159629050	21850	21850	21850	21850	0
517	20230710	111800	159629050	21850	21850	21850	21850	0
518	20230710	111700	159629050	21850	21850	21850	21850	0
519	20230710	111600	159629050	21850	21850	21850	21850	0
520	20230710	111500	159629050	21850	21850	21850	21850	0
521	20230710	111400	159629050	21850	21850	21850	21850	2
522	20230710	111300	159585350	21750	21800	21800	21750	2
523	20230710	111200	159541800	21850	21850	21850	21850	0
524	20230710	111100	159541800	21850	21850	21850	21850	0
525	20230710	111000	159541800	21850	21850	21850	21850	0
526	20230710	110900	159541800	21850	21850	21850	21850	0
527	20230710	110800	159541800	21850	21850	21850	21850	0
528	20230710	110700	159541800	21850	21850	21850	21850	0
529	20230710	110600	159541800	21850	21850	21850	21850	0
530	20230710	110500	159541800	21850	21850	21850	21850	0
531	20230710	110400	159541800	21850	21850	21850	21850	1
532	20230710	110300	159519950	21750	21750	21750	21750	0
533	20230710	110200	159519950	21750	21750	21750	21750	52
534	20230710	110100	158388950	21750	21750	21750	21750	362
535	20230710	110000	150515450	21750	21750	21750	21750	53
536	20230710	105900	149362700	21850	21850	21850	21850	0
537	20230710	105800	149362700	21850	21850	21850	21850	0
538	20230710	105700	149362700	21850	21850	21850	21850	10
539	20230710	105600	149144200	21850	21850	21850	21850	0
540	20230710	105500	149144200	21850	21850	21850	21850	0
541	20230710	105400	149144200	21850	21850	21850	21850	0
542	20230710	105300	149144200	21850	21850	21850	21850	5
543	20230710	105200	149034950	21850	21850	21850	21850	0
544	20230710	105100	149034950	21850	21850	21850	21850	0
545	20230710	105000	149034950	21850	21850	21850	21850	56
546	20230710	104900	147811350	21850	21850	21850	21850	0
547	20230710	104800	147811350	21850	21850	21850	21850	0
548	20230710	104700	147811350	21850	21750	21850	21650	726
549	20230710	104600	132054600	21850	21850	21850	21850	0
550	20230710	104500	132054600	21850	21850	21850	21850	0
551	20230710	104400	132054600	21850	21850	21850	21850	0
552	20230710	104300	132054600	21850	21850	21850	21850	0
553	20230710	104200	132054600	21850	21850	21850	21850	0
554	20230710	104100	132054600	21850	21850	21850	21850	0
555	20230710	104000	132054600	21850	21850	21850	21850	0
556	20230710	103900	132054600	21850	21850	21850	21850	0
557	20230710	103800	132054600	21850	21850	21850	21850	0
558	20230710	103700	132054600	21850	21850	21850	21850	1
559	20230710	103600	132032750	21800	21800	21800	21800	0
560	20230710	103500	132032750	21800	21800	21800	21800	0
561	20230710	103400	132032750	21800	21850	21850	21800	100
562	20230710	103300	129852500	21850	21850	21850	21850	0
563	20230710	103200	129852500	21850	21850	21850	21850	0
564	20230710	103100	129852500	21850	21850	21850	21850	0
565	20230710	103000	129852500	21850	21850	21850	21850	0
566	20230710	102900	129852500	21850	21850	21850	21850	3
567	20230710	102800	129786950	21850	21850	21850	21850	0
568	20230710	102700	129786950	21850	21850	21850	21850	155
569	20230710	102600	126400200	21850	21850	21850	21850	0
570	20230710	102500	126400200	21850	21850	21850	21850	0
571	20230710	102400	126400200	21850	21850	21850	21850	0
572	20230710	102300	126400200	21850	21850	21850	21850	221
573	20230710	102200	121571350	21900	21900	21900	21900	0
574	20230710	102100	121571350	21900	21900	21900	21900	1
575	20230710	102000	121549450	21900	21900	21900	21900	1
576	20230710	101900	121527550	21900	21900	21900	21900	1
577	20230710	101800	121505650	22000	22000	22000	22000	0
578	20230710	101700	121505650	22000	22000	22000	22000	0
579	20230710	101600	121505650	22000	22000	22000	22000	1
580	20230710	101500	121483650	21900	21950	21950	21900	6
581	20230710	101400	121352100	22000	22000	22000	22000	0
582	20230710	101300	121352100	22000	22000	22000	22000	0
583	20230710	101200	121352100	22000	22000	22000	22000	0
584	20230710	101100	121352100	22000	22000	22000	22000	0
585	20230710	101000	121352100	22000	22000	22000	22000	15
586	20230710	100900	121022100	22000	22000	22000	22000	10
587	20230710	100800	120802100	22000	22000	22000	22000	0
588	20230710	100700	120802100	22000	22000	22000	22000	0
589	20230710	100600	120802100	22000	22000	22000	22000	0
590	20230710	100500	120802100	22000	22000	22000	22000	50
591	20230710	100400	119702100	22000	21850	22000	21850	190
592	20230710	100300	115548300	21750	21750	21750	21750	0
593	20230710	100200	115548300	21750	21750	21750	21750	0
594	20230710	100100	115548300	21750	21850	21850	21750	41
595	20230710	100000	114656450	21750	21750	21750	21750	2
596	20230710	095900	114612950	21850	21850	21850	21850	1
597	20230710	095800	114591100	21850	21850	21850	21850	0
598	20230710	095700	114591100	21850	21850	21850	21850	1
599	20230710	095600	114569250	21750	21750	21750	21750	1
600	20230710	095500	114547500	21850	21850	21850	21850	1
601	20230710	095400	114525650	21750	21750	21750	21750	10
602	20230710	095300	114308150	21750	21800	21800	21750	11
603	20230710	095200	114068850	21900	21900	21900	21900	0
604	20230710	095100	114068850	21900	21900	21900	21900	0
605	20230710	095000	114068850	21900	21900	21900	21900	0
606	20230710	094900	114068850	21900	21900	21900	21900	0
607	20230710	094800	114068850	21900	21900	21900	21900	0
608	20230710	094700	114068850	21900	21900	21900	21900	0
609	20230710	094600	114068850	21900	21900	21900	21900	0
610	20230710	094500	114068850	21900	21900	21900	21900	20
611	20230710	094400	113630850	21900	21900	21900	21900	1
612	20230710	094300	113608950	21800	21800	21800	21800	127
613	20230710	094200	110840350	21800	21800	21800	21800	0
614	20230710	094100	110840350	21800	21800	21800	21800	0
615	20230710	094000	110840350	21800	21800	21800	21800	0
616	20230710	093900	110840350	21800	21800	21800	21800	0
617	20230710	093800	110840350	21800	21800	21800	21800	11
618	20230710	093700	110600550	21800	21800	21800	21800	0
619	20230710	093600	110600550	21800	21800	21800	21800	0
620	20230710	093500	110600550	21800	21800	21800	21800	0
621	20230710	093400	110600550	21800	21800	21800	21800	1
622	20230710	093300	110578750	21650	21650	21650	21650	52
623	20230710	093200	109452950	21800	21800	21800	21800	3
624	20230710	093100	109387550	21700	21650	21700	21650	288
625	20230710	093000	103140200	21650	21650	21650	21650	590
626	20230710	092900	90366700	21650	21650	21650	21650	0
627	20230710	092800	90366700	21650	21650	21650	21650	10
628	20230710	092700	90150200	21650	21650	21650	21650	0
629	20230710	092600	90150200	21650	21650	21650	21650	46
630	20230710	092500	89154300	21650	21650	21650	21650	201
631	20230710	092400	84802650	21650	21650	21650	21650	300
632	20230710	092300	78307650	21650	21650	21650	21650	990
633	20230710	092200	56874150	21650	21650	21650	21650	0
634	20230710	092100	56874150	21650	21750	21750	21650	350
635	20230710	092000	49282750	21750	21650	21750	21650	292
636	20230710	091900	42946850	21650	21600	21650	21600	12
637	20230710	091800	42687550	21600	21600	21600	21600	0
638	20230710	091700	42687550	21600	21600	21600	21600	0
639	20230710	091600	42687550	21600	21600	21600	21600	1
640	20230710	091500	42665950	21600	21600	21600	21600	5
641	20230710	091400	42557950	21600	21600	21600	21600	70
642	20230710	091300	41045950	21650	21650	21650	21650	0
643	20230710	091200	41045950	21650	21650	21650	21650	226
644	20230710	091100	36153050	21650	21650	21650	21650	3
645	20230710	091000	36088100	21650	21650	21650	21650	300
646	20230710	090900	29593100	21600	21600	21650	21600	618
647	20230710	090800	16237900	21700	21700	21700	21700	50
648	20230710	090700	15152900	21700	21750	21750	21700	252
649	20230710	090600	9673500	21750	21800	21800	21700	428
650	20230710	090500	352000	22000	22000	22000	22000	0
651	20230710	090400	352000	22000	22000	22000	22000	0
652	20230710	090300	352000	22000	22000	22000	22000	10
653	20230710	090200	132000	22000	22000	22000	22000	0
654	20230710	090100	132000	22000	22000	22000	22000	0
655	20230710	090000	132000	22000	22000	22000	22000	6