KissMeData/023910/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	190100	144781150	27050	27050	27050	27050	30
3	20230707	190000	144781150	27050	27050	27050	27050	0
4	20230707	185900	144781150	27050	27050	27050	27050	0
5	20230707	185800	144781150	27050	27050	27050	27050	0
6	20230707	185700	144781150	27050	27050	27050	27050	0
7	20230707	185600	144781150	27050	27050	27050	27050	0
8	20230707	185500	144781150	27050	27050	27050	27050	0
9	20230707	185400	144781150	27050	27050	27050	27050	0
10	20230707	185300	144781150	27050	27050	27050	27050	0
11	20230707	185200	144781150	27050	27050	27050	27050	0
12	20230707	185100	144781150	27050	27050	27050	27050	0
13	20230707	185000	144781150	27050	27050	27050	27050	0
14	20230707	184900	144781150	27050	27050	27050	27050	0
15	20230707	184800	144781150	27050	27050	27050	27050	0
16	20230707	184700	144781150	27050	27050	27050	27050	0
17	20230707	184600	144781150	27050	27050	27050	27050	0
18	20230707	184500	144781150	27050	27050	27050	27050	0
19	20230707	184400	144781150	27050	27050	27050	27050	0
20	20230707	184300	144781150	27050	27050	27050	27050	0
21	20230707	184200	144781150	27050	27050	27050	27050	0
22	20230707	184100	144781150	27050	27050	27050	27050	0
23	20230707	184000	144781150	27050	27050	27050	27050	0
24	20230707	183900	144781150	27050	27050	27050	27050	0
25	20230707	183800	144781150	27050	27050	27050	27050	0
26	20230707	183700	144781150	27050	27050	27050	27050	0
27	20230707	183600	144781150	27050	27050	27050	27050	0
28	20230707	183500	144781150	27050	27050	27050	27050	0
29	20230707	183400	144781150	27050	27050	27050	27050	0
30	20230707	183300	144781150	27050	27050	27050	27050	0
31	20230707	183200	144781150	27050	27050	27050	27050	0
32	20230707	183100	144781150	27050	27050	27050	27050	30
33	20230707	183000	144781150	27050	27050	27050	27050	0
34	20230707	182900	144781150	27050	27050	27050	27050	0
35	20230707	182800	144781150	27050	27050	27050	27050	0
36	20230707	182700	144781150	27050	27050	27050	27050	0
37	20230707	182600	144781150	27050	27050	27050	27050	0
38	20230707	182500	144781150	27050	27050	27050	27050	0
39	20230707	182400	144781150	27050	27050	27050	27050	0
40	20230707	182300	144781150	27050	27050	27050	27050	0
41	20230707	182200	144781150	27050	27050	27050	27050	0
42	20230707	182100	144781150	27050	27050	27050	27050	0
43	20230707	182000	144781150	27050	27050	27050	27050	0
44	20230707	181900	144781150	27050	27050	27050	27050	0
45	20230707	181800	144781150	27050	27050	27050	27050	0
46	20230707	181700	144781150	27050	27050	27050	27050	0
47	20230707	181600	144781150	27050	27050	27050	27050	0
48	20230707	181500	144781150	27050	27050	27050	27050	0
49	20230707	181400	144781150	27050	27050	27050	27050	0
50	20230707	181300	144781150	27050	27050	27050	27050	0
51	20230707	181200	144781150	27050	27050	27050	27050	0
52	20230707	181100	144781150	27050	27050	27050	27050	0
53	20230707	181000	144781150	27050	27050	27050	27050	0
54	20230707	180900	144781150	27050	27050	27050	27050	0
55	20230707	180800	144781150	27050	27050	27050	27050	0
56	20230707	180700	144781150	27050	27050	27050	27050	0
57	20230707	180600	144781150	27050	27050	27050	27050	0
58	20230707	180500	144781150	27050	27050	27050	27050	0
59	20230707	180400	144781150	27050	27050	27050	27050	0
60	20230707	180300	144781150	27050	27050	27050	27050	0
61	20230707	180200	144781150	27050	27050	27050	27050	0
62	20230707	180100	144781150	27050	27050	27050	27050	30
63	20230707	180000	144781150	27050	27050	27050	27050	0
64	20230707	175900	144781150	27050	27050	27050	27050	0
65	20230707	175800	144781150	27050	27050	27050	27050	0
66	20230707	175700	144781150	27050	27050	27050	27050	0
67	20230707	175600	144781150	27050	27050	27050	27050	0
68	20230707	175500	144781150	27050	27050	27050	27050	0
69	20230707	175400	144781150	27050	27050	27050	27050	0
70	20230707	175300	144781150	27050	27050	27050	27050	0
71	20230707	175200	144781150	27050	27050	27050	27050	0
72	20230707	175100	144781150	27050	27050	27050	27050	0
73	20230707	175000	144781150	27050	27050	27050	27050	0
74	20230707	174900	144781150	27050	27050	27050	27050	0
75	20230707	174800	144781150	27050	27050	27050	27050	0
76	20230707	174700	144781150	27050	27050	27050	27050	0
77	20230707	174600	144781150	27050	27050	27050	27050	0
78	20230707	174500	144781150	27050	27050	27050	27050	0
79	20230707	174400	144781150	27050	27050	27050	27050	0
80	20230707	174300	144781150	27050	27050	27050	27050	0
81	20230707	174200	144781150	27050	27050	27050	27050	0
82	20230707	174100	144781150	27050	27050	27050	27050	0
83	20230707	174000	144781150	27050	27050	27050	27050	0
84	20230707	173900	144781150	27050	27050	27050	27050	0
85	20230707	173800	144781150	27050	27050	27050	27050	0
86	20230707	173700	144781150	27050	27050	27050	27050	0
87	20230707	173600	144781150	27050	27050	27050	27050	0
88	20230707	173500	144781150	27050	27050	27050	27050	0
89	20230707	173400	144781150	27050	27050	27050	27050	0
90	20230707	173300	144781150	27050	27050	27050	27050	0
91	20230707	173200	144781150	27050	27050	27050	27050	0
92	20230707	173100	144781150	27050	27050	27050	27050	30
93	20230707	173000	144781150	27050	27050	27050	27050	0
94	20230707	172900	144781150	27050	27050	27050	27050	0
95	20230707	172800	144781150	27050	27050	27050	27050	0
96	20230707	172700	144781150	27050	27050	27050	27050	0
97	20230707	172600	144781150	27050	27050	27050	27050	0
98	20230707	172500	144781150	27050	27050	27050	27050	0
99	20230707	172400	144781150	27050	27050	27050	27050	0
100	20230707	172300	144781150	27050	27050	27050	27050	0
101	20230707	172200	144781150	27050	27050	27050	27050	0
102	20230707	172100	144781150	27050	27050	27050	27050	0
103	20230707	172000	144781150	27050	27050	27050	27050	0
104	20230707	171900	144781150	27050	27050	27050	27050	0
105	20230707	171800	144781150	27050	27050	27050	27050	0
106	20230707	171700	144781150	27050	27050	27050	27050	0
107	20230707	171600	144781150	27050	27050	27050	27050	0
108	20230707	171500	144781150	27050	27050	27050	27050	0
109	20230707	171400	144781150	27050	27050	27050	27050	0
110	20230707	171300	144781150	27050	27050	27050	27050	0
111	20230707	171200	144781150	27050	27050	27050	27050	0
112	20230707	171100	144781150	27050	27050	27050	27050	0
113	20230707	171000	144781150	27050	27050	27050	27050	0
114	20230707	170900	144781150	27050	27050	27050	27050	0
115	20230707	170800	144781150	27050	27050	27050	27050	0
116	20230707	170700	144781150	27050	27050	27050	27050	0
117	20230707	170600	144781150	27050	27050	27050	27050	0
118	20230707	170500	144781150	27050	27050	27050	27050	0
119	20230707	170400	144781150	27050	27050	27050	27050	0
120	20230707	170300	144781150	27050	27050	27050	27050	0
121	20230707	170200	144781150	27050	27050	27050	27050	0
122	20230707	170100	144781150	27050	27050	27050	27050	30
123	20230707	170000	144781150	27050	27050	27050	27050	0
124	20230707	165900	144781150	27050	27050	27050	27050	0
125	20230707	165800	144781150	27050	27050	27050	27050	0
126	20230707	165700	144781150	27050	27050	27050	27050	0
127	20230707	165600	144781150	27050	27050	27050	27050	0
128	20230707	165500	144781150	27050	27050	27050	27050	0
129	20230707	165400	144781150	27050	27050	27050	27050	0
130	20230707	165300	144781150	27050	27050	27050	27050	0
131	20230707	165200	144781150	27050	27050	27050	27050	0
132	20230707	165100	144781150	27050	27050	27050	27050	0
133	20230707	165000	144781150	27050	27050	27050	27050	0
134	20230707	164900	144781150	27050	27050	27050	27050	0
135	20230707	164800	144781150	27050	27050	27050	27050	0
136	20230707	164700	144781150	27050	27050	27050	27050	0
137	20230707	164600	144781150	27050	27050	27050	27050	0
138	20230707	164500	144781150	27050	27050	27050	27050	0
139	20230707	164400	144781150	27050	27050	27050	27050	0
140	20230707	164300	144781150	27050	27050	27050	27050	0
141	20230707	164200	144781150	27050	27050	27050	27050	0
142	20230707	164100	144781150	27050	27050	27050	27050	0
143	20230707	164000	144781150	27050	27050	27050	27050	0
144	20230707	163900	144781150	27050	27050	27050	27050	0
145	20230707	163800	144781150	27050	27050	27050	27050	0
146	20230707	163700	144781150	27050	27050	27050	27050	0
147	20230707	163600	144781150	27050	27050	27050	27050	0
148	20230707	163500	144781150	27050	27050	27050	27050	0
149	20230707	163400	144781150	27050	27050	27050	27050	0
150	20230707	163300	144781150	27050	27050	27050	27050	0
151	20230707	163200	144781150	27050	27050	27050	27050	0
152	20230707	163100	144781150	27050	27050	27050	27050	30
153	20230707	163000	144781150	27050	27050	27050	27050	0
154	20230707	162900	144781150	27050	27050	27050	27050	0
155	20230707	162800	144781150	27050	27050	27050	27050	0
156	20230707	162700	144781150	27050	27050	27050	27050	0
157	20230707	162600	144781150	27050	27050	27050	27050	0
158	20230707	162500	144781150	27050	27050	27050	27050	0
159	20230707	162400	144781150	27050	27050	27050	27050	0
160	20230707	162300	144781150	27050	27050	27050	27050	0
161	20230707	162200	144781150	27050	27050	27050	27050	0
162	20230707	162100	144781150	27050	27050	27050	27050	0
163	20230707	162000	144781150	27050	27050	27050	27050	0
164	20230707	161900	144781150	27050	27050	27050	27050	0
165	20230707	161800	144781150	27050	27050	27050	27050	0
166	20230707	161700	144781150	27050	27050	27050	27050	0
167	20230707	161600	144781150	27050	27050	27050	27050	0
168	20230707	161500	144781150	27050	27050	27050	27050	0
169	20230707	161400	144781150	27050	27050	27050	27050	0
170	20230707	161300	144781150	27050	27050	27050	27050	0
171	20230707	161200	144781150	27050	27050	27050	27050	0
172	20230707	161100	144781150	27050	27050	27050	27050	0
173	20230707	161000	144781150	27050	27050	27050	27050	0
174	20230707	160900	144781150	27050	27050	27050	27050	0
175	20230707	160800	144781150	27050	27050	27050	27050	0
176	20230707	160700	144781150	27050	27050	27050	27050	0
177	20230707	160600	144781150	27050	27050	27050	27050	0
178	20230707	160500	144781150	27050	27050	27050	27050	0
179	20230707	160400	144781150	27050	27050	27050	27050	0
180	20230707	160300	144781150	27050	27050	27050	27050	0
181	20230707	160200	144781150	27050	27050	27050	27050	0
182	20230707	160100	144781150	27050	27050	27050	27050	30
183	20230707	160000	144781150	27050	27050	27050	27050	0
184	20230707	155900	144781150	27050	27050	27050	27050	0
185	20230707	155800	144781150	27050	27050	27050	27050	0
186	20230707	155700	144781150	27050	27050	27050	27050	0
187	20230707	155600	144781150	27050	27050	27050	27050	0
188	20230707	155500	144781150	27050	27050	27050	27050	0
189	20230707	155400	144781150	27050	27050	27050	27050	0
190	20230707	155300	144781150	27050	27050	27050	27050	0
191	20230707	155200	144781150	27050	27050	27050	27050	0
192	20230707	155100	144781150	27050	27050	27050	27050	0
193	20230707	155000	144781150	27050	27050	27050	27050	0
194	20230707	154900	144781150	27050	27050	27050	27050	0
195	20230707	154800	144781150	27050	27050	27050	27050	0
196	20230707	154700	144781150	27050	27050	27050	27050	0
197	20230707	154600	144781150	27050	27050	27050	27050	0
198	20230707	154500	144781150	27050	27050	27050	27050	0
199	20230707	154400	144781150	27050	27050	27050	27050	0
200	20230707	154300	144781150	27050	27050	27050	27050	0
201	20230707	154200	144781150	27050	27050	27050	27050	0
202	20230707	154100	144781150	27050	27050	27050	27050	0
203	20230707	154000	144781150	27050	27050	27050	27050	0
204	20230707	153900	144781150	27050	27050	27050	27050	0
205	20230707	153800	144781150	27050	27050	27050	27050	0
206	20230707	153700	144781150	27050	27050	27050	27050	0
207	20230707	153600	144781150	27050	27050	27050	27050	0
208	20230707	153500	144781150	27050	27050	27050	27050	0
209	20230707	153400	144781150	27050	27050	27050	27050	0
210	20230707	153300	144781150	27050	27050	27050	27050	0
211	20230707	153200	144781150	27050	27050	27050	27050	0
212	20230707	153100	144781150	27050	27050	27050	27050	30
213	20230707	153000	144781150	27050	27050	27050	27050	30
214	20230707	152900	143969650	27000	27000	27000	27000	0
215	20230707	152800	143969650	27000	27000	27000	27000	0
216	20230707	152700	143969650	27000	27000	27000	27000	0
217	20230707	152600	143969650	27000	27000	27000	27000	0
218	20230707	152500	143969650	27000	27000	27000	27000	0
219	20230707	152400	143969650	27000	27000	27000	27000	0
220	20230707	152300	143969650	27000	27000	27000	27000	0
221	20230707	152200	143969650	27000	27000	27000	27000	0
222	20230707	152100	143969650	27000	27000	27000	27000	0
223	20230707	152000	143969650	27000	27000	27000	27000	0
224	20230707	151900	143969650	27000	27050	27050	27000	151
225	20230707	151800	139892150	27000	27000	27000	27000	15
226	20230707	151700	139487150	27050	27050	27050	27050	0
227	20230707	151600	139487150	27050	27050	27050	27050	1
228	20230707	151500	139460100	27050	27050	27050	27050	10
229	20230707	151400	139189600	27050	27050	27050	27050	0
230	20230707	151300	139189600	27050	27050	27050	27050	25
231	20230707	151200	138513350	27000	27000	27000	27000	0
232	20230707	151100	138513350	27000	27000	27000	27000	0
233	20230707	151000	138513350	27000	27000	27000	27000	1
234	20230707	150900	138486350	27000	27000	27000	27000	0
235	20230707	150800	138486350	27000	27000	27000	27000	0
236	20230707	150700	138486350	27000	27000	27000	27000	0
237	20230707	150600	138486350	27000	27000	27000	27000	0
238	20230707	150500	138486350	27000	27000	27000	27000	0
239	20230707	150400	138486350	27000	27000	27000	27000	0
240	20230707	150300	138486350	27000	27000	27000	27000	0
241	20230707	150200	138486350	27000	27000	27000	27000	1
242	20230707	150100	138459350	27000	27000	27000	27000	90
243	20230707	150000	136029350	27000	26950	27000	26950	20
244	20230707	145900	135490300	27000	27000	27000	27000	15
245	20230707	145800	135085300	27000	27000	27000	27000	1
246	20230707	145700	135058300	27000	27000	27000	27000	0
247	20230707	145600	135058300	27000	27000	27000	27000	0
248	20230707	145500	135058300	27000	27000	27000	27000	0
249	20230707	145400	135058300	27000	27000	27000	27000	0
250	20230707	145300	135058300	27000	27000	27000	27000	44
251	20230707	145200	133870300	27000	27000	27000	27000	0
252	20230707	145100	133870300	27000	27000	27000	27000	43
253	20230707	145000	132709300	27000	27000	27000	27000	25
254	20230707	144900	132034300	27000	27000	27000	27000	0
255	20230707	144800	132034300	27000	27000	27000	27000	0
256	20230707	144700	132034300	27000	27000	27000	27000	0
257	20230707	144600	132034300	27000	27000	27000	27000	0
258	20230707	144500	132034300	27000	27000	27000	27000	0
259	20230707	144400	132034300	27000	27000	27000	27000	0
260	20230707	144300	132034300	27000	27000	27000	27000	0
261	20230707	144200	132034300	27000	27000	27000	27000	0
262	20230707	144100	132034300	27000	27000	27000	27000	1
263	20230707	144000	132007300	27000	27000	27000	27000	0
264	20230707	143900	132007300	27000	27000	27000	27000	0
265	20230707	143800	132007300	27000	27000	27000	27000	0
266	20230707	143700	132007300	27000	27000	27000	27000	14
267	20230707	143600	131629300	27000	27000	27000	27000	0
268	20230707	143500	131629300	27000	27000	27000	27000	0
269	20230707	143400	131629300	27000	27000	27000	27000	0
270	20230707	143300	131629300	27000	27000	27000	27000	0
271	20230707	143200	131629300	27000	27000	27000	27000	0
272	20230707	143100	131629300	27000	27000	27000	27000	0
273	20230707	143000	131629300	27000	27000	27000	27000	1
274	20230707	142900	131602300	27000	27000	27000	27000	0
275	20230707	142800	131602300	27000	27000	27000	27000	22
276	20230707	142700	131008300	27000	27000	27000	27000	0
277	20230707	142600	131008300	27000	27000	27000	27000	0
278	20230707	142500	131008300	27000	27000	27000	27000	0
279	20230707	142400	131008300	27000	27000	27000	27000	0
280	20230707	142300	131008300	27000	27000	27000	27000	0
281	20230707	142200	131008300	27000	27000	27000	27000	20
282	20230707	142100	130468300	27000	27000	27000	27000	10
283	20230707	142000	130198300	27000	27000	27000	27000	0
284	20230707	141900	130198300	27000	27000	27000	27000	0
285	20230707	141800	130198300	27000	27000	27000	27000	0
286	20230707	141700	130198300	27000	27000	27000	27000	0
287	20230707	141600	130198300	27000	27000	27000	27000	0
288	20230707	141500	130198300	27000	27000	27000	27000	0
289	20230707	141400	130198300	27000	27000	27000	27000	0
290	20230707	141300	130198300	27000	27000	27000	27000	2
291	20230707	141200	130144300	27000	27000	27000	27000	50
292	20230707	141100	128794300	27000	27000	27000	27000	0
293	20230707	141000	128794300	27000	27000	27000	27000	0
294	20230707	140900	128794300	27000	27000	27000	27000	0
295	20230707	140800	128794300	27000	27000	27000	27000	0
296	20230707	140700	128794300	27000	27000	27000	27000	0
297	20230707	140600	128794300	27000	27000	27000	27000	0
298	20230707	140500	128794300	27000	27000	27000	27000	50
299	20230707	140400	127444300	26950	26950	26950	26950	0
300	20230707	140300	127444300	26950	26950	26950	26950	0
301	20230707	140200	127444300	26950	26950	26950	26950	0
302	20230707	140100	127444300	26950	26950	26950	26950	20
303	20230707	140000	126905300	26950	26950	26950	26950	0
304	20230707	135900	126905300	26950	26950	26950	26950	0
305	20230707	135800	126905300	26950	26950	26950	26950	0
306	20230707	135700	126905300	26950	26950	26950	26950	0
307	20230707	135600	126905300	26950	26950	26950	26950	35
308	20230707	135500	125962050	27000	27000	27000	27000	0
309	20230707	135400	125962050	27000	27000	27000	27000	0
310	20230707	135300	125962050	27000	27000	27000	27000	0
311	20230707	135200	125962050	27000	27000	27000	27000	0
312	20230707	135100	125962050	27000	27000	27000	27000	0
313	20230707	135000	125962050	27000	27000	27000	27000	0
314	20230707	134900	125962050	27000	27000	27000	27000	0
315	20230707	134800	125962050	27000	27000	27000	27000	0
316	20230707	134700	125962050	27000	27000	27000	27000	0
317	20230707	134600	125962050	27000	27000	27000	27000	4
318	20230707	134500	125854050	27000	27000	27000	27000	0
319	20230707	134400	125854050	27000	27000	27000	27000	0
320	20230707	134300	125854050	27000	27000	27000	27000	60
321	20230707	134200	124234050	27000	27000	27000	27000	0
322	20230707	134100	124234050	27000	27000	27000	27000	24
323	20230707	134000	123586050	27000	27000	27000	27000	0
324	20230707	133900	123586050	27000	27000	27000	27000	0
325	20230707	133800	123586050	27000	27000	27000	27000	0
326	20230707	133700	123586050	27000	27000	27000	27000	0
327	20230707	133600	123586050	27000	27000	27000	27000	0
328	20230707	133500	123586050	27000	27000	27000	27000	0
329	20230707	133400	123586050	27000	27000	27000	27000	0
330	20230707	133300	123586050	27000	27000	27000	27000	0
331	20230707	133200	123586050	27000	27000	27000	27000	1
332	20230707	133100	123559050	27000	27000	27000	27000	0
333	20230707	133000	123559050	27000	27000	27000	27000	0
334	20230707	132900	123559050	27000	27000	27000	27000	0
335	20230707	132800	123559050	27000	27000	27000	27000	28
336	20230707	132700	122803050	27000	27000	27000	27000	193
337	20230707	132600	117592050	26950	26950	26950	26950	0
338	20230707	132500	117592050	26950	26950	26950	26950	80
339	20230707	132400	115436050	26950	26950	26950	26950	0
340	20230707	132300	115436050	26950	26950	26950	26950	0
341	20230707	132200	115436050	26950	26950	26950	26950	0
342	20230707	132100	115436050	26950	26950	26950	26950	0
343	20230707	132000	115436050	26950	26950	26950	26950	0
344	20230707	131900	115436050	26950	26950	26950	26950	0
345	20230707	131800	115436050	26950	26950	26950	26950	0
346	20230707	131700	115436050	26950	26950	26950	26950	0
347	20230707	131600	115436050	26950	26950	26950	26950	0
348	20230707	131500	115436050	26950	26950	26950	26950	0
349	20230707	131400	115436050	26950	26950	26950	26950	12
350	20230707	131300	115112650	26950	26950	26950	26950	0
351	20230707	131200	115112650	26950	26950	26950	26950	25
352	20230707	131100	114438900	26950	26950	26950	26950	0
353	20230707	131000	114438900	26950	26950	26950	26950	0
354	20230707	130900	114438900	26950	26950	26950	26950	0
355	20230707	130800	114438900	26950	26950	26950	26950	0
356	20230707	130700	114438900	26950	26950	26950	26950	0
357	20230707	130600	114438900	26950	26950	26950	26950	0
358	20230707	130500	114438900	26950	26950	26950	26950	0
359	20230707	130400	114438900	26950	26950	26950	26950	0
360	20230707	130300	114438900	26950	26950	26950	26950	0
361	20230707	130200	114438900	26950	26950	26950	26950	0
362	20230707	130100	114438900	26950	26950	26950	26950	290
363	20230707	130000	106623400	26900	26900	26900	26900	0
364	20230707	125900	106623400	26900	26900	26900	26900	0
365	20230707	125800	106623400	26900	26900	26900	26900	0
366	20230707	125700	106623400	26900	26900	26900	26900	0
367	20230707	125600	106623400	26900	26900	26900	26900	0
368	20230707	125500	106623400	26900	26900	26900	26900	0
369	20230707	125400	106623400	26900	26900	26900	26900	0
370	20230707	125300	106623400	26900	26900	26900	26900	1
371	20230707	125200	106596500	26950	26950	26950	26950	0
372	20230707	125100	106596500	26950	26950	26950	26950	0
373	20230707	125000	106596500	26950	26950	26950	26950	0
374	20230707	124900	106596500	26950	26950	26950	26950	1
375	20230707	124800	106569550	26950	26950	26950	26950	0
376	20230707	124700	106569550	26950	26950	26950	26950	0
377	20230707	124600	106569550	26950	26950	26950	26950	0
378	20230707	124500	106569550	26950	26950	26950	26950	0
379	20230707	124400	106569550	26950	26950	26950	26950	0
380	20230707	124300	106569550	26950	26950	26950	26950	0
381	20230707	124200	106569550	26950	26950	26950	26950	0
382	20230707	124100	106569550	26950	26950	26950	26950	1
383	20230707	124000	106542600	26950	26950	26950	26950	11
384	20230707	123900	106246150	27000	27000	27000	27000	0
385	20230707	123800	106246150	27000	27000	27000	27000	0
386	20230707	123700	106246150	27000	27000	27000	27000	0
387	20230707	123600	106246150	27000	27000	27000	27000	10
388	20230707	123500	105976150	26950	26950	26950	26950	0
389	20230707	123400	105976150	26950	26950	26950	26950	1
390	20230707	123300	105949200	26950	26950	26950	26950	0
391	20230707	123200	105949200	26950	26950	26950	26950	290
392	20230707	123100	98133700	26950	26950	26950	26950	0
393	20230707	123000	98133700	26950	26950	26950	26950	0
394	20230707	122900	98133700	26950	26950	26950	26950	0
395	20230707	122800	98133700	26950	26950	26950	26950	4
396	20230707	122700	98025900	26950	26950	26950	26950	0
397	20230707	122600	98025900	26950	26950	26950	26950	5
398	20230707	122500	97891150	26950	26950	26950	26950	0
399	20230707	122400	97891150	26950	26950	26950	26950	1
400	20230707	122300	97864200	26900	26900	26900	26900	0
401	20230707	122200	97864200	26900	26900	26900	26900	0
402	20230707	122100	97864200	26900	26900	26900	26900	0
403	20230707	122000	97864200	26900	26900	26900	26900	0
404	20230707	121900	97864200	26900	26900	26900	26900	0
405	20230707	121800	97864200	26900	26900	26900	26900	0
406	20230707	121700	97864200	26900	26900	26900	26900	0
407	20230707	121600	97864200	26900	26900	26900	26900	1
408	20230707	121500	97837300	26900	26900	26900	26900	0
409	20230707	121400	97837300	26900	26900	26900	26900	0
410	20230707	121300	97837300	26900	26900	26900	26900	0
411	20230707	121200	97837300	26900	26900	26900	26900	86
412	20230707	121100	95523900	26900	26900	26900	26900	0
413	20230707	121000	95523900	26900	26900	26900	26900	0
414	20230707	120900	95523900	26900	26900	26900	26900	0
415	20230707	120800	95523900	26900	26900	26900	26900	0
416	20230707	120700	95523900	26900	26900	26900	26900	0
417	20230707	120600	95523900	26900	26900	26900	26900	0
418	20230707	120500	95523900	26900	26900	26900	26900	0
419	20230707	120400	95523900	26900	26900	26900	26900	0
420	20230707	120300	95523900	26900	26900	26900	26900	14
421	20230707	120200	95147300	26900	26900	26900	26900	0
422	20230707	120100	95147300	26900	26900	26900	26900	0
423	20230707	120000	95147300	26900	26900	26900	26900	0
424	20230707	115900	95147300	26900	26900	26900	26900	486
425	20230707	115800	82073900	26900	26900	26900	26900	1
426	20230707	115700	82047000	26850	26850	26850	26850	0
427	20230707	115600	82047000	26850	26850	26850	26850	0
428	20230707	115500	82047000	26850	26850	26850	26850	0
429	20230707	115400	82047000	26850	26850	26850	26850	0
430	20230707	115300	82047000	26850	26850	26850	26850	0
431	20230707	115200	82047000	26850	26850	26850	26850	0
432	20230707	115100	82047000	26850	26850	26850	26850	0
433	20230707	115000	82047000	26850	26850	26850	26850	0
434	20230707	114900	82047000	26850	26850	26850	26850	30
435	20230707	114800	81241500	26900	26900	26900	26900	0
436	20230707	114700	81241500	26900	26900	26900	26900	10
437	20230707	114600	80972500	27000	27000	27000	27000	0
438	20230707	114500	80972500	27000	27000	27000	27000	0
439	20230707	114400	80972500	27000	27000	27000	27000	0
440	20230707	114300	80972500	27000	27000	27000	27000	0
441	20230707	114200	80972500	27000	27000	27000	27000	0
442	20230707	114100	80972500	27000	27000	27000	27000	0
443	20230707	114000	80972500	27000	27000	27000	27000	5
444	20230707	113900	80837500	27000	27000	27000	27000	0
445	20230707	113800	80837500	27000	27000	27000	27000	0
446	20230707	113700	80837500	27000	27000	27000	27000	1
447	20230707	113600	80810500	27000	27000	27000	27000	0
448	20230707	113500	80810500	27000	27000	27000	27000	5
449	20230707	113400	80675500	27000	27000	27000	27000	0
450	20230707	113300	80675500	27000	27000	27000	27000	0
451	20230707	113200	80675500	27000	27000	27000	27000	0
452	20230707	113100	80675500	27000	27000	27000	27000	0
453	20230707	113000	80675500	27000	27000	27000	27000	0
454	20230707	112900	80675500	27000	27000	27000	27000	0
455	20230707	112800	80675500	27000	27000	27000	27000	0
456	20230707	112700	80675500	27000	27000	27000	27000	0
457	20230707	112600	80675500	27000	27000	27000	27000	1
458	20230707	112500	80648500	26900	26900	26900	26900	0
459	20230707	112400	80648500	26900	26900	26900	26900	0
460	20230707	112300	80648500	26900	26900	26900	26900	0
461	20230707	112200	80648500	26900	26900	26900	26900	0
462	20230707	112100	80648500	26900	26900	26900	26900	0
463	20230707	112000	80648500	26900	26900	26900	26900	0
464	20230707	111900	80648500	26900	26900	26900	26900	0
465	20230707	111800	80648500	26900	26900	26900	26900	28
466	20230707	111700	79895300	26900	26900	26900	26900	112
467	20230707	111600	76882500	26850	26850	26850	26850	0
468	20230707	111500	76882500	26850	26850	26850	26850	0
469	20230707	111400	76882500	26850	26850	26850	26850	13
470	20230707	111300	76533450	26900	26900	26900	26900	0
471	20230707	111200	76533450	26900	26900	26900	26900	0
472	20230707	111100	76533450	26900	26900	26900	26900	0
473	20230707	111000	76533450	26900	26900	26900	26900	5
474	20230707	110900	76398950	26850	26850	26850	26850	22
475	20230707	110800	75808250	26900	26900	26900	26900	1
476	20230707	110700	75781350	26900	26900	26900	26900	35
477	20230707	110600	74839850	26900	26900	26900	26900	0
478	20230707	110500	74839850	26900	26900	26900	26900	1
479	20230707	110400	74812950	26900	26900	26900	26900	0
480	20230707	110300	74812950	26900	26900	26900	26900	0
481	20230707	110200	74812950	26900	26900	26900	26900	0
482	20230707	110100	74812950	26900	26900	26900	26900	0
483	20230707	110000	74812950	26900	26900	26900	26900	0
484	20230707	105900	74812950	26900	26900	26900	26900	0
485	20230707	105800	74812950	26900	26900	26900	26900	0
486	20230707	105700	74812950	26900	26900	26900	26900	0
487	20230707	105600	74812950	26900	26900	26900	26900	2
488	20230707	105500	74759150	26900	26900	26900	26900	0
489	20230707	105400	74759150	26900	26900	26900	26900	0
490	20230707	105300	74759150	26900	26900	26900	26900	0
491	20230707	105200	74759150	26900	26900	26900	26900	0
492	20230707	105100	74759150	26900	26900	26900	26900	1
493	20230707	105000	74732250	26900	26900	26900	26900	0
494	20230707	104900	74732250	26900	26900	26900	26900	0
495	20230707	104800	74732250	26900	26900	26900	26900	0
496	20230707	104700	74732250	26900	26900	26900	26900	0
497	20230707	104600	74732250	26900	26850	26900	26850	13
498	20230707	104500	74383100	26900	26900	26900	26900	3
499	20230707	104400	74302400	26900	26900	26900	26900	184
500	20230707	104300	69352800	26900	26900	26900	26900	0
501	20230707	104200	69352800	26900	26900	26900	26900	0
502	20230707	104100	69352800	26900	26900	26900	26900	0
503	20230707	104000	69352800	26900	26900	26900	26900	0
504	20230707	103900	69352800	26900	26900	26900	26900	0
505	20230707	103800	69352800	26900	26900	26900	26900	0
506	20230707	103700	69352800	26900	26900	26900	26900	0
507	20230707	103600	69352800	26900	26900	26900	26900	142
508	20230707	103500	65533000	26900	26900	26900	26900	0
509	20230707	103400	65533000	26900	26900	26900	26900	0
510	20230707	103300	65533000	26900	26900	26900	26900	0
511	20230707	103200	65533000	26900	26900	26900	26900	0
512	20230707	103100	65533000	26900	26900	26900	26900	2
513	20230707	103000	65479200	26950	26950	26950	26950	0
514	20230707	102900	65479200	26950	26950	26950	26950	0
515	20230707	102800	65479200	26950	26950	26950	26950	0
516	20230707	102700	65479200	26950	26950	26950	26950	0
517	20230707	102600	65479200	26950	26950	26950	26950	150
518	20230707	102500	61436700	26950	26950	26950	26950	0
519	20230707	102400	61436700	26950	26950	26950	26950	0
520	20230707	102300	61436700	26950	26950	26950	26950	1
521	20230707	102200	61409750	26950	26950	26950	26950	0
522	20230707	102100	61409750	26950	26950	26950	26950	0
523	20230707	102000	61409750	26950	26900	26950	26900	3
524	20230707	101900	61328950	26950	26950	26950	26950	0
525	20230707	101800	61328950	26950	26950	26950	26950	0
526	20230707	101700	61328950	26950	26950	26950	26950	0
527	20230707	101600	61328950	26950	26950	26950	26950	188
528	20230707	101500	56262350	26950	26950	26950	26950	0
529	20230707	101400	56262350	26950	26950	26950	26950	13
530	20230707	101300	55912000	26950	26950	26950	26950	0
531	20230707	101200	55912000	26950	26950	26950	26950	0
532	20230707	101100	55912000	26950	26950	26950	26950	0
533	20230707	101000	55912000	26950	26950	26950	26950	0
534	20230707	100900	55912000	26950	26950	26950	26950	7
535	20230707	100800	55723350	26900	26900	26900	26900	0
536	20230707	100700	55723350	26900	26900	26900	26900	0
537	20230707	100600	55723350	26900	26900	26900	26900	0
538	20230707	100500	55723350	26900	26900	26900	26900	375
539	20230707	100400	45635850	26950	26950	26950	26950	0
540	20230707	100300	45635850	26950	26950	26950	26950	0
541	20230707	100200	45635850	26950	26950	26950	26950	0
542	20230707	100100	45635850	26950	26950	26950	26950	0
543	20230707	100000	45635850	26950	26950	26950	26950	0
544	20230707	095900	45635850	26950	26950	26950	26950	0
545	20230707	095800	45635850	26950	26950	26950	26950	8
546	20230707	095700	45420250	26950	26950	26950	26950	2
547	20230707	095600	45366350	26950	26950	26950	26950	2
548	20230707	095500	45312450	26950	26950	26950	26950	0
549	20230707	095400	45312450	26950	26950	26950	26950	0
550	20230707	095300	45312450	26950	26950	26950	26950	0
551	20230707	095200	45312450	26950	26950	26950	26950	0
552	20230707	095100	45312450	26950	26950	26950	26950	1
553	20230707	095000	45285500	26950	26950	26950	26950	2
554	20230707	094900	45231600	26900	26900	26900	26900	0
555	20230707	094800	45231600	26900	26900	26900	26900	0
556	20230707	094700	45231600	26900	26900	26900	26900	5
557	20230707	094600	45097100	26950	26950	26950	26950	15
558	20230707	094500	44692850	27000	27000	27000	27000	0
559	20230707	094400	44692850	27000	27000	27000	27000	5
560	20230707	094300	44557850	27000	27000	27000	27000	0
561	20230707	094200	44557850	27000	27000	27000	27000	1
562	20230707	094100	44530850	27000	27000	27000	27000	0
563	20230707	094000	44530850	27000	27000	27000	27000	10
564	20230707	093900	44260850	26900	26900	26900	26900	0
565	20230707	093800	44260850	26900	26900	26900	26900	135
566	20230707	093700	40629350	26900	26900	26900	26900	1
567	20230707	093600	40602450	26900	26900	26900	26900	4
568	20230707	093500	40494850	26900	26900	26900	26900	0
569	20230707	093400	40494850	26900	26900	26900	26900	1
570	20230707	093300	40467950	26900	26900	26900	26900	1
571	20230707	093200	40441050	26850	26850	26850	26850	0
572	20230707	093100	40441050	26850	26850	26850	26850	50
573	20230707	093000	39098550	26850	26900	26900	26850	16
574	20230707	092900	38668500	26900	26900	26900	26900	0
575	20230707	092800	38668500	26900	26900	26900	26900	0
576	20230707	092700	38668500	26900	26900	26900	26900	100
577	20230707	092600	35978500	26900	26900	26900	26900	0
578	20230707	092500	35978500	26900	26900	26900	26900	0
579	20230707	092400	35978500	26900	26900	26900	26900	0
580	20230707	092300	35978500	26900	26900	26900	26900	114
581	20230707	092200	32911900	26900	26950	26950	26900	400
582	20230707	092100	22142600	26900	26900	26900	26900	100
583	20230707	092000	19452600	26900	26900	26900	26900	0
584	20230707	091900	19452600	26900	26900	26900	26900	0
585	20230707	091800	19452600	26900	26900	26900	26900	0
586	20230707	091700	19452600	26900	26900	26900	26900	0
587	20230707	091600	19452600	26900	26900	26900	26900	0
588	20230707	091500	19452600	26900	26950	26950	26900	61
589	20230707	091400	17810700	26950	26950	26950	26950	0
590	20230707	091300	17810700	26950	26950	26950	26950	101
591	20230707	091200	15088750	26950	26950	27000	26950	205
592	20230707	091100	9563750	27000	27000	27000	27000	3
593	20230707	091000	9482750	27000	27000	27000	27000	18
594	20230707	090900	8996750	27000	27000	27000	27000	0
595	20230707	090800	8996750	27000	27000	27000	27000	250
596	20230707	090700	2246750	27000	27000	27000	27000	0
597	20230707	090600	2246750	27000	27000	27000	27000	30
598	20230707	090500	1436750	27150	27150	27150	27150	0
599	20230707	090400	1436750	27150	27150	27150	27150	3
600	20230707	090300	1355300	27150	27150	27150	27150	0
601	20230707	090200	1355300	27150	27100	27150	27100	37
602	20230707	090100	351000	27000	27000	27000	27000	0
603	20230707	090000	351000	27000	27000	27000	27000	13