KissMeData/071320/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	194000	75058850	26750	26750	26750	26750	83
3	20230719	193900	75058850	26750	26750	26750	26750	0
4	20230719	193800	75058850	26750	26750	26750	26750	0
5	20230719	193700	75058850	26750	26750	26750	26750	0
6	20230719	193600	75058850	26750	26750	26750	26750	0
7	20230719	193500	75058850	26750	26750	26750	26750	0
8	20230719	193400	75058850	26750	26750	26750	26750	0
9	20230719	193300	75058850	26750	26750	26750	26750	0
10	20230719	193200	75058850	26750	26750	26750	26750	0
11	20230719	193100	75058850	26750	26750	26750	26750	0
12	20230719	193000	75058850	26750	26750	26750	26750	0
13	20230719	192900	75058850	26750	26750	26750	26750	0
14	20230719	192800	75058850	26750	26750	26750	26750	0
15	20230719	192700	75058850	26750	26750	26750	26750	0
16	20230719	192600	75058850	26750	26750	26750	26750	0
17	20230719	192500	75058850	26750	26750	26750	26750	0
18	20230719	192400	75058850	26750	26750	26750	26750	0
19	20230719	192300	75058850	26750	26750	26750	26750	0
20	20230719	192200	75058850	26750	26750	26750	26750	0
21	20230719	192100	75058850	26750	26750	26750	26750	0
22	20230719	192000	75058850	26750	26750	26750	26750	0
23	20230719	191900	75058850	26750	26750	26750	26750	0
24	20230719	191800	75058850	26750	26750	26750	26750	0
25	20230719	191700	75058850	26750	26750	26750	26750	0
26	20230719	191600	75058850	26750	26750	26750	26750	0
27	20230719	191500	75058850	26750	26750	26750	26750	0
28	20230719	191400	75058850	26750	26750	26750	26750	0
29	20230719	191300	75058850	26750	26750	26750	26750	0
30	20230719	191200	75058850	26750	26750	26750	26750	0
31	20230719	191100	75058850	26750	26750	26750	26750	0
32	20230719	191000	75058850	26750	26750	26750	26750	83
33	20230719	190900	75058850	26750	26750	26750	26750	0
34	20230719	190800	75058850	26750	26750	26750	26750	0
35	20230719	190700	75058850	26750	26750	26750	26750	0
36	20230719	190600	75058850	26750	26750	26750	26750	0
37	20230719	190500	75058850	26750	26750	26750	26750	0
38	20230719	190400	75058850	26750	26750	26750	26750	0
39	20230719	190300	75058850	26750	26750	26750	26750	0
40	20230719	190200	75058850	26750	26750	26750	26750	0
41	20230719	190100	75058850	26750	26750	26750	26750	0
42	20230719	190000	75058850	26750	26750	26750	26750	0
43	20230719	185900	75058850	26750	26750	26750	26750	0
44	20230719	185800	75058850	26750	26750	26750	26750	0
45	20230719	185700	75058850	26750	26750	26750	26750	0
46	20230719	185600	75058850	26750	26750	26750	26750	0
47	20230719	185500	75058850	26750	26750	26750	26750	0
48	20230719	185400	75058850	26750	26750	26750	26750	0
49	20230719	185300	75058850	26750	26750	26750	26750	0
50	20230719	185200	75058850	26750	26750	26750	26750	0
51	20230719	185100	75058850	26750	26750	26750	26750	0
52	20230719	185000	75058850	26750	26750	26750	26750	0
53	20230719	184900	75058850	26750	26750	26750	26750	0
54	20230719	184800	75058850	26750	26750	26750	26750	0
55	20230719	184700	75058850	26750	26750	26750	26750	0
56	20230719	184600	75058850	26750	26750	26750	26750	0
57	20230719	184500	75058850	26750	26750	26750	26750	0
58	20230719	184400	75058850	26750	26750	26750	26750	0
59	20230719	184300	75058850	26750	26750	26750	26750	0
60	20230719	184200	75058850	26750	26750	26750	26750	0
61	20230719	184100	75058850	26750	26750	26750	26750	0
62	20230719	184000	75058850	26750	26750	26750	26750	83
63	20230719	183900	75058850	26750	26750	26750	26750	0
64	20230719	183800	75058850	26750	26750	26750	26750	0
65	20230719	183700	75058850	26750	26750	26750	26750	0
66	20230719	183600	75058850	26750	26750	26750	26750	0
67	20230719	183500	75058850	26750	26750	26750	26750	0
68	20230719	183400	75058850	26750	26750	26750	26750	0
69	20230719	183300	75058850	26750	26750	26750	26750	0
70	20230719	183200	75058850	26750	26750	26750	26750	0
71	20230719	183100	75058850	26750	26750	26750	26750	0
72	20230719	183000	75058850	26750	26750	26750	26750	0
73	20230719	182900	75058850	26750	26750	26750	26750	0
74	20230719	182800	75058850	26750	26750	26750	26750	0
75	20230719	182700	75058850	26750	26750	26750	26750	0
76	20230719	182600	75058850	26750	26750	26750	26750	0
77	20230719	182500	75058850	26750	26750	26750	26750	0
78	20230719	182400	75058850	26750	26750	26750	26750	0
79	20230719	182300	75058850	26750	26750	26750	26750	0
80	20230719	182200	75058850	26750	26750	26750	26750	0
81	20230719	182100	75058850	26750	26750	26750	26750	0
82	20230719	182000	75058850	26750	26750	26750	26750	0
83	20230719	181900	75058850	26750	26750	26750	26750	0
84	20230719	181800	75058850	26750	26750	26750	26750	0
85	20230719	181700	75058850	26750	26750	26750	26750	0
86	20230719	181600	75058850	26750	26750	26750	26750	0
87	20230719	181500	75058850	26750	26750	26750	26750	0
88	20230719	181400	75058850	26750	26750	26750	26750	0
89	20230719	181300	75058850	26750	26750	26750	26750	0
90	20230719	181200	75058850	26750	26750	26750	26750	0
91	20230719	181100	75058850	26750	26750	26750	26750	0
92	20230719	181000	75058850	26750	26750	26750	26750	83
93	20230719	180900	75058850	26750	26750	26750	26750	0
94	20230719	180800	75058850	26750	26750	26750	26750	0
95	20230719	180700	75058850	26750	26750	26750	26750	0
96	20230719	180600	75058850	26750	26750	26750	26750	0
97	20230719	180500	75058850	26750	26750	26750	26750	0
98	20230719	180400	75058850	26750	26750	26750	26750	0
99	20230719	180300	75058850	26750	26750	26750	26750	0
100	20230719	180200	75058850	26750	26750	26750	26750	0
101	20230719	180100	75058850	26750	26750	26750	26750	0
102	20230719	180000	75058850	26750	26750	26750	26750	0
103	20230719	175900	75058850	26750	26750	26750	26750	0
104	20230719	175800	75058850	26750	26750	26750	26750	0
105	20230719	175700	75058850	26750	26750	26750	26750	0
106	20230719	175600	75058850	26750	26750	26750	26750	0
107	20230719	175500	75058850	26750	26750	26750	26750	0
108	20230719	175400	75058850	26750	26750	26750	26750	0
109	20230719	175300	75058850	26750	26750	26750	26750	0
110	20230719	175200	75058850	26750	26750	26750	26750	0
111	20230719	175100	75058850	26750	26750	26750	26750	0
112	20230719	175000	75058850	26750	26750	26750	26750	0
113	20230719	174900	75058850	26750	26750	26750	26750	0
114	20230719	174800	75058850	26750	26750	26750	26750	0
115	20230719	174700	75058850	26750	26750	26750	26750	0
116	20230719	174600	75058850	26750	26750	26750	26750	0
117	20230719	174500	75058850	26750	26750	26750	26750	0
118	20230719	174400	75058850	26750	26750	26750	26750	0
119	20230719	174300	75058850	26750	26750	26750	26750	0
120	20230719	174200	75058850	26750	26750	26750	26750	0
121	20230719	174100	75058850	26750	26750	26750	26750	0
122	20230719	174000	75058850	26750	26750	26750	26750	83
123	20230719	173900	75058850	26750	26750	26750	26750	0
124	20230719	173800	75058850	26750	26750	26750	26750	0
125	20230719	173700	75058850	26750	26750	26750	26750	0
126	20230719	173600	75058850	26750	26750	26750	26750	0
127	20230719	173500	75058850	26750	26750	26750	26750	0
128	20230719	173400	75058850	26750	26750	26750	26750	0
129	20230719	173300	75058850	26750	26750	26750	26750	0
130	20230719	173200	75058850	26750	26750	26750	26750	0
131	20230719	173100	75058850	26750	26750	26750	26750	0
132	20230719	173000	75058850	26750	26750	26750	26750	0
133	20230719	172900	75058850	26750	26750	26750	26750	0
134	20230719	172800	75058850	26750	26750	26750	26750	0
135	20230719	172700	75058850	26750	26750	26750	26750	0
136	20230719	172600	75058850	26750	26750	26750	26750	0
137	20230719	172500	75058850	26750	26750	26750	26750	0
138	20230719	172400	75058850	26750	26750	26750	26750	0
139	20230719	172300	75058850	26750	26750	26750	26750	0
140	20230719	172200	75058850	26750	26750	26750	26750	0
141	20230719	172100	75058850	26750	26750	26750	26750	0
142	20230719	172000	75058850	26750	26750	26750	26750	0
143	20230719	171900	75058850	26750	26750	26750	26750	0
144	20230719	171800	75058850	26750	26750	26750	26750	0
145	20230719	171700	75058850	26750	26750	26750	26750	0
146	20230719	171600	75058850	26750	26750	26750	26750	0
147	20230719	171500	75058850	26750	26750	26750	26750	0
148	20230719	171400	75058850	26750	26750	26750	26750	0
149	20230719	171300	75058850	26750	26750	26750	26750	0
150	20230719	171200	75058850	26750	26750	26750	26750	0
151	20230719	171100	75058850	26750	26750	26750	26750	0
152	20230719	171000	75058850	26750	26750	26750	26750	83
153	20230719	170900	75058850	26750	26750	26750	26750	0
154	20230719	170800	75058850	26750	26750	26750	26750	0
155	20230719	170700	75058850	26750	26750	26750	26750	0
156	20230719	170600	75058850	26750	26750	26750	26750	0
157	20230719	170500	75058850	26750	26750	26750	26750	0
158	20230719	170400	75058850	26750	26750	26750	26750	0
159	20230719	170300	75058850	26750	26750	26750	26750	0
160	20230719	170200	75058850	26750	26750	26750	26750	0
161	20230719	170100	75058850	26750	26750	26750	26750	0
162	20230719	170000	75058850	26750	26750	26750	26750	0
163	20230719	165900	75058850	26750	26750	26750	26750	0
164	20230719	165800	75058850	26750	26750	26750	26750	0
165	20230719	165700	75058850	26750	26750	26750	26750	0
166	20230719	165600	75058850	26750	26750	26750	26750	0
167	20230719	165500	75058850	26750	26750	26750	26750	0
168	20230719	165400	75058850	26750	26750	26750	26750	0
169	20230719	165300	75058850	26750	26750	26750	26750	0
170	20230719	165200	75058850	26750	26750	26750	26750	0
171	20230719	165100	75058850	26750	26750	26750	26750	0
172	20230719	165000	75058850	26750	26750	26750	26750	0
173	20230719	164900	75058850	26750	26750	26750	26750	0
174	20230719	164800	75058850	26750	26750	26750	26750	0
175	20230719	164700	75058850	26750	26750	26750	26750	0
176	20230719	164600	75058850	26750	26750	26750	26750	0
177	20230719	164500	75058850	26750	26750	26750	26750	0
178	20230719	164400	75058850	26750	26750	26750	26750	0
179	20230719	164300	75058850	26750	26750	26750	26750	0
180	20230719	164200	75058850	26750	26750	26750	26750	0
181	20230719	164100	75058850	26750	26750	26750	26750	0
182	20230719	164000	75058850	26750	26750	26750	26750	83
183	20230719	163900	75058850	26750	26750	26750	26750	0
184	20230719	163800	75058850	26750	26750	26750	26750	0
185	20230719	163700	75058850	26750	26750	26750	26750	0
186	20230719	163600	75058850	26750	26750	26750	26750	0
187	20230719	163500	75058850	26750	26750	26750	26750	0
188	20230719	163400	75058850	26750	26750	26750	26750	0
189	20230719	163300	75058850	26750	26750	26750	26750	0
190	20230719	163200	75058850	26750	26750	26750	26750	0
191	20230719	163100	75058850	26750	26750	26750	26750	0
192	20230719	163000	75058850	26750	26750	26750	26750	0
193	20230719	162900	75058850	26750	26750	26750	26750	0
194	20230719	162800	75058850	26750	26750	26750	26750	0
195	20230719	162700	75058850	26750	26750	26750	26750	0
196	20230719	162600	75058850	26750	26750	26750	26750	0
197	20230719	162500	75058850	26750	26750	26750	26750	0
198	20230719	162400	75058850	26750	26750	26750	26750	0
199	20230719	162300	75058850	26750	26750	26750	26750	0
200	20230719	162200	75058850	26750	26750	26750	26750	0
201	20230719	162100	75058850	26750	26750	26750	26750	0
202	20230719	162000	75058850	26750	26750	26750	26750	0
203	20230719	161900	75058850	26750	26750	26750	26750	0
204	20230719	161800	75058850	26750	26750	26750	26750	0
205	20230719	161700	75058850	26750	26750	26750	26750	0
206	20230719	161600	75058850	26750	26750	26750	26750	0
207	20230719	161500	75058850	26750	26750	26750	26750	0
208	20230719	161400	75058850	26750	26750	26750	26750	0
209	20230719	161300	75058850	26750	26750	26750	26750	0
210	20230719	161200	75058850	26750	26750	26750	26750	0
211	20230719	161100	75058850	26750	26750	26750	26750	0
212	20230719	161000	75058850	26750	26750	26750	26750	83
213	20230719	160900	75058850	26750	26750	26750	26750	0
214	20230719	160800	75058850	26750	26750	26750	26750	0
215	20230719	160700	75058850	26750	26750	26750	26750	0
216	20230719	160600	75058850	26750	26750	26750	26750	0
217	20230719	160500	75058850	26750	26750	26750	26750	0
218	20230719	160400	75058850	26750	26750	26750	26750	0
219	20230719	160300	75058850	26750	26750	26750	26750	0
220	20230719	160200	75058850	26750	26750	26750	26750	0
221	20230719	160100	75058850	26750	26750	26750	26750	0
222	20230719	160000	75058850	26750	26750	26750	26750	0
223	20230719	155900	75058850	26750	26750	26750	26750	0
224	20230719	155800	75058850	26750	26750	26750	26750	0
225	20230719	155700	75058850	26750	26750	26750	26750	0
226	20230719	155600	75058850	26750	26750	26750	26750	0
227	20230719	155500	75058850	26750	26750	26750	26750	0
228	20230719	155400	75058850	26750	26750	26750	26750	0
229	20230719	155300	75058850	26750	26750	26750	26750	0
230	20230719	155200	75058850	26750	26750	26750	26750	0
231	20230719	155100	75058850	26750	26750	26750	26750	0
232	20230719	155000	75058850	26750	26750	26750	26750	0
233	20230719	154900	75058850	26750	26750	26750	26750	0
234	20230719	154800	75058850	26750	26750	26750	26750	0
235	20230719	154700	75058850	26750	26750	26750	26750	0
236	20230719	154600	75058850	26750	26750	26750	26750	0
237	20230719	154500	75058850	26750	26750	26750	26750	0
238	20230719	154400	75058850	26750	26750	26750	26750	0
239	20230719	154300	75058850	26750	26750	26750	26750	0
240	20230719	154200	75058850	26750	26750	26750	26750	0
241	20230719	154100	75058850	26750	26750	26750	26750	0
242	20230719	154000	75058850	26750	26750	26750	26750	83
243	20230719	153900	75058850	26750	26750	26750	26750	0
244	20230719	153800	75058850	26750	26750	26750	26750	0
245	20230719	153700	75058850	26750	26750	26750	26750	0
246	20230719	153600	75058850	26750	26750	26750	26750	0
247	20230719	153500	75058850	26750	26750	26750	26750	0
248	20230719	153400	75058850	26750	26750	26750	26750	0
249	20230719	153300	75058850	26750	26750	26750	26750	0
250	20230719	153200	75058850	26750	26750	26750	26750	0
251	20230719	153100	75058850	26750	26750	26750	26750	0
252	20230719	153000	75058850	26750	26750	26750	26750	83
253	20230719	152900	72838600	26700	26700	26700	26700	0
254	20230719	152800	72838600	26700	26700	26700	26700	0
255	20230719	152700	72838600	26700	26700	26700	26700	0
256	20230719	152600	72838600	26700	26700	26700	26700	0
257	20230719	152500	72838600	26700	26700	26700	26700	0
258	20230719	152400	72838600	26700	26700	26700	26700	0
259	20230719	152300	72838600	26700	26700	26700	26700	0
260	20230719	152200	72838600	26700	26700	26700	26700	0
261	20230719	152100	72838600	26700	26700	26700	26700	0
262	20230719	152000	72838600	26700	26700	26700	26700	0
263	20230719	151900	72838600	26700	26700	26700	26700	0
264	20230719	151800	72838600	26700	26700	26700	26700	0
265	20230719	151700	72838600	26700	26700	26750	26700	5
266	20230719	151600	72704950	26700	26750	26750	26700	9
267	20230719	151500	72464550	26700	26700	26700	26700	3
268	20230719	151400	72384450	26700	26700	26700	26700	2
269	20230719	151300	72331050	26650	26700	26700	26650	4
270	20230719	151200	72224350	26650	26700	26700	26650	5
271	20230719	151100	72091000	26700	26700	26700	26700	2
272	20230719	151000	72037600	26650	26700	26700	26650	4
273	20230719	150900	71930900	26750	26750	26750	26750	2
274	20230719	150800	71877400	26700	26700	26700	26700	2
275	20230719	150700	71824000	26650	26700	26700	26650	4
276	20230719	150600	71717300	26700	26750	26750	26700	4
277	20230719	150500	71610350	26700	26700	26700	26700	1
278	20230719	150400	71583650	26700	26700	26700	26700	2
279	20230719	150300	71530250	26700	26700	26700	26700	2
280	20230719	150200	71476850	26700	26750	26750	26700	3
281	20230719	150100	71396650	26700	26700	26700	26700	1
282	20230719	150000	71369950	26650	26650	26700	26650	11
283	20230719	145900	71076650	26750	26750	26750	26750	2
284	20230719	145800	71023150	26700	26700	26700	26700	2
285	20230719	145700	70969750	26650	26750	26750	26650	7
286	20230719	145600	70783000	26700	26700	26700	26700	3
287	20230719	145500	70702900	26650	26700	26700	26650	6
288	20230719	145400	70542900	26650	26700	26700	26650	4
289	20230719	145300	70436200	26700	26700	26700	26700	2
290	20230719	145200	70382800	26750	26750	26750	26750	2
291	20230719	145100	70329300	26650	26700	26700	26650	7
292	20230719	145000	70142650	26700	26700	26700	26700	2
293	20230719	144900	70089250	26700	26700	26700	26700	2
294	20230719	144800	70035850	26650	26700	26700	26650	11
295	20230719	144700	69742600	26650	26700	26700	26650	6
296	20230719	144600	69582550	26700	26650	26700	26650	104
297	20230719	144500	66805950	26600	26650	26650	26600	8
298	20230719	144400	66593050	26650	26650	26650	26650	2
299	20230719	144300	66539750	26650	26650	26650	26650	3
300	20230719	144200	66459800	26650	26600	26650	26600	5
301	20230719	144100	66326700	26650	26700	26700	26650	3
302	20230719	144000	66246650	26650	26650	26650	26650	1
303	20230719	143900	66220000	26600	26650	26650	26600	7
304	20230719	143800	66033700	26650	26650	26650	26650	2
305	20230719	143700	65980400	26700	26700	26700	26700	3
306	20230719	143600	65900300	26600	26700	26700	26600	8
307	20230719	143500	65687300	26650	26600	26650	26600	6
308	20230719	143400	65527600	26700	26600	26700	26600	8
309	20230719	143300	65314600	26650	26650	26650	26650	2
310	20230719	143200	65261300	26650	26650	26650	26650	2
311	20230719	143100	65208000	26600	26600	26700	26600	12
312	20230719	143000	64888600	26700	26700	26700	26700	2
313	20230719	142900	64835200	26700	26700	26700	26700	2
314	20230719	142800	64781800	26650	26700	26700	26600	12
315	20230719	142700	64462150	26700	26700	26700	26700	3
316	20230719	142600	64382050	26700	26650	26700	26650	6
317	20230719	142500	64222000	26650	26650	26700	26650	7
318	20230719	142400	64035350	26650	26700	26700	26650	5
319	20230719	142300	63902000	26700	26700	26700	26700	2
320	20230719	142200	63848600	26650	26700	26700	26650	8
321	20230719	142100	63635300	26650	26700	26700	26650	45
322	20230719	142000	62435950	26650	26650	26650	26650	2
323	20230719	141900	62382650	26600	26650	26650	26600	13
324	20230719	141800	62036750	26650	26650	26650	26650	4
325	20230719	141700	61930150	26700	26700	26700	26700	3
326	20230719	141600	61850050	26600	26650	26650	26600	7
327	20230719	141500	61663750	26600	26650	26650	26600	4
328	20230719	141400	61557250	26600	26600	26650	26600	6
329	20230719	141300	61397550	26650	26700	26700	26650	3
330	20230719	141200	61317500	26650	26600	26650	26600	3
331	20230719	141100	61237650	26650	26650	26650	26650	2
332	20230719	141000	61184350	26600	26700	26700	26600	8
333	20230719	140900	60971350	26650	26650	26650	26650	2
334	20230719	140800	60918050	26650	26600	26650	26600	8
335	20230719	140700	60705150	26650	26700	26700	26650	4
336	20230719	140600	60598400	26650	26650	26650	26650	1
337	20230719	140500	60571750	26650	26650	26650	26600	8
338	20230719	140400	60358800	26650	26650	26650	26650	2
339	20230719	140300	60305500	26650	26650	26650	26650	2
340	20230719	140200	60252200	26650	26600	26650	26600	8
341	20230719	140100	60039300	26650	26650	26650	26650	2
342	20230719	140000	59986000	26650	26650	26650	26650	2
343	20230719	135900	59932700	26700	26600	26700	26600	8
344	20230719	135800	59719700	26700	26700	26700	26700	2
345	20230719	135700	59666300	26700	26700	26700	26700	3
346	20230719	135600	59586200	26600	26650	26700	26600	9
347	20230719	135500	59346500	26700	26650	26700	26650	5
348	20230719	135400	59213150	26650	26600	26650	26600	5
349	20230719	135300	59080050	26650	26600	26650	26600	3
350	20230719	135200	59000150	26650	26700	26700	26650	3
351	20230719	135100	58920100	26700	26700	26700	26700	2
352	20230719	135000	58866700	26650	26700	26700	26650	8
353	20230719	134900	58653400	26700	26700	26700	26700	3
354	20230719	134800	58573300	26700	26700	26700	26700	3
355	20230719	134700	58493200	26700	26650	26700	26650	5
356	20230719	134600	58359850	26650	26700	26700	26650	3
357	20230719	134500	58279800	26700	26700	26700	26700	2
358	20230719	134400	58226400	26650	26700	26700	26650	7
359	20230719	134300	58039750	26700	26700	26700	26700	2
360	20230719	134200	57986350	26750	26650	26750	26650	8
361	20230719	134100	57772950	26750	26750	26750	26750	2
362	20230719	134000	57719450	26700	26650	26700	26650	6
363	20230719	133900	57559450	26750	26650	26750	26650	8
364	20230719	133800	57346050	26750	26750	26750	26750	3
365	20230719	133700	57265800	26700	26700	26700	26700	2
366	20230719	133600	57212400	26650	26650	26750	26650	11
367	20230719	133500	56919050	26750	26750	26750	26750	2
368	20230719	133400	56865550	26700	26700	26700	26700	2
369	20230719	133300	56812150	26700	26700	26700	26650	8
370	20230719	133200	56598800	26750	26750	26750	26750	2
371	20230719	133100	56545300	26700	26700	26700	26700	1
372	20230719	133000	56518600	26700	26700	26700	26650	13
373	20230719	132900	56171950	26750	26750	26750	26750	2
374	20230719	132800	56118450	26700	26700	26700	26700	1
375	20230719	132700	56091750	26650	26700	26700	26650	7
376	20230719	132600	55905150	26700	26700	26700	26700	2
377	20230719	132500	55851750	26650	26650	26650	26650	0
378	20230719	132400	55851750	26650	26650	26650	26650	6
379	20230719	132300	55691850	26650	26650	26650	26650	5
380	20230719	132200	55558600	26650	26650	26650	26650	0
381	20230719	132100	55558600	26650	26650	26650	26650	5
382	20230719	132000	55425350	26650	26650	26650	26650	2
383	20230719	131900	55372050	26650	26650	26650	26650	3
384	20230719	131800	55292100	26650	26650	26650	26650	6
385	20230719	131700	55132200	26650	26650	26650	26650	3
386	20230719	131600	55052250	26650	26650	26650	26650	9
387	20230719	131500	54812400	26650	26650	26650	26650	0
388	20230719	131400	54812400	26650	26650	26650	26650	0
389	20230719	131300	54812400	26650	26650	26650	26650	7
390	20230719	131200	54625850	26650	26650	26650	26650	4
391	20230719	131100	54519250	26650	26650	26650	26650	1
392	20230719	131000	54492600	26650	26650	26650	26650	17
393	20230719	130900	54039550	26650	26650	26650	26650	3
394	20230719	130800	53959600	26650	26650	26650	26650	0
395	20230719	130700	53959600	26650	26700	26700	26650	7
396	20230719	130600	53772800	26750	26650	26750	26650	13
397	20230719	130500	53425550	26650	26650	26650	26650	1
398	20230719	130400	53398900	26650	26650	26650	26650	8
399	20230719	130300	53185700	26650	26650	26650	26650	0
400	20230719	130200	53185700	26650	26650	26650	26650	3
401	20230719	130100	53105750	26650	26650	26650	26650	10
402	20230719	130000	52839250	26650	26650	26650	26650	0
403	20230719	125900	52839250	26650	26650	26650	26650	4
404	20230719	125800	52732650	26650	26650	26650	26650	5
405	20230719	125700	52599400	26650	26650	26650	26650	2
406	20230719	125600	52546100	26650	26650	26650	26650	0
407	20230719	125500	52546100	26650	26650	26650	26650	9
408	20230719	125400	52306250	26650	26650	26650	26650	2
409	20230719	125300	52252950	26650	26650	26650	26650	0
410	20230719	125200	52252950	26650	26650	26650	26650	9
411	20230719	125100	52013100	26650	26650	26650	26650	2
412	20230719	125000	51959800	26650	26650	26650	26650	6
413	20230719	124900	51799900	26700	26700	26700	26700	2
414	20230719	124800	51746500	26650	26650	26650	26650	5
415	20230719	124700	51613250	26650	26650	26650	26650	5
416	20230719	124600	51480000	26650	26650	26650	26650	0
417	20230719	124500	51480000	26650	26650	26650	26650	4
418	20230719	124400	51373400	26650	26650	26650	26650	9
419	20230719	124300	51133550	26650	26650	26650	26650	0
420	20230719	124200	51133550	26650	26650	26650	26650	0
421	20230719	124100	51133550	26650	26650	26650	26650	11
422	20230719	124000	50840400	26650	26650	26650	26650	0
423	20230719	123900	50840400	26650	26650	26650	26650	0
424	20230719	123800	50840400	26650	26650	26650	26650	11
425	20230719	123700	50547250	26650	26650	26650	26650	0
426	20230719	123600	50547250	26650	26650	26650	26650	0
427	20230719	123500	50547250	26650	26650	26650	26650	14
428	20230719	123400	50174150	26650	26650	26650	26650	0
429	20230719	123300	50174150	26650	26650	26650	26650	0
430	20230719	123200	50174150	26650	26700	26700	26650	7
431	20230719	123100	49987550	26700	26700	26700	26700	0
432	20230719	123000	49987550	26700	26700	26700	26700	3
433	20230719	122900	49907450	26650	26650	26650	26650	7
434	20230719	122800	49720900	26650	26650	26650	26650	2
435	20230719	122700	49667600	26650	26650	26650	26650	0
436	20230719	122600	49667600	26650	26700	26700	26650	7
437	20230719	122500	49481000	26650	26650	26650	26650	2
438	20230719	122400	49427700	26650	26650	26650	26650	8
439	20230719	122300	49214500	26650	26650	26650	26650	0
440	20230719	122200	49214500	26650	26650	26650	26650	2
441	20230719	122100	49161200	26650	26650	26650	26650	9
442	20230719	122000	48921350	26650	26650	26650	26650	0
443	20230719	121900	48921350	26650	26650	26650	26650	2
444	20230719	121800	48868050	26650	26650	26650	26650	6
445	20230719	121700	48708150	26650	26650	26650	26650	4
446	20230719	121600	48601550	26700	26700	26700	26700	1
447	20230719	121500	48574850	26650	26650	26650	26650	10
448	20230719	121400	48308350	26650	26650	26650	26650	3
449	20230719	121300	48228400	26700	26700	26700	26700	1
450	20230719	121200	48201700	26650	26650	26650	26650	7
451	20230719	121100	48015150	26650	26650	26650	26650	3
452	20230719	121000	47935200	26650	26650	26650	26650	0
453	20230719	120900	47935200	26650	26650	26650	26650	8
454	20230719	120800	47722000	26650	26650	26650	26650	1
455	20230719	120700	47695350	26650	26650	26650	26650	3
456	20230719	120600	47615400	26650	26650	26650	26650	8
457	20230719	120500	47402200	26650	26650	26650	26650	0
458	20230719	120400	47402200	26650	26650	26650	26650	4
459	20230719	120300	47295600	26650	26650	26650	26650	5
460	20230719	120200	47162350	26650	26650	26650	26650	2
461	20230719	120100	47109050	26650	26650	26650	26650	0
462	20230719	120000	47109050	26650	26650	26650	26650	9
463	20230719	115900	46869200	26650	26650	26650	26650	3
464	20230719	115800	46789250	26650	26650	26650	26650	6
465	20230719	115700	46629350	26650	26650	26650	26650	3
466	20230719	115600	46549400	26650	26650	26650	26650	2
467	20230719	115500	46496100	26650	26650	26650	26650	6
468	20230719	115400	46336200	26650	26650	26650	26650	0
469	20230719	115300	46336200	26650	26650	26650	26650	3
470	20230719	115200	46256250	26700	26650	26700	26650	6
471	20230719	115100	46096300	26700	26700	26700	26700	2
472	20230719	115000	46042900	26650	26650	26650	26650	4
473	20230719	114900	45936300	26650	26650	26650	26650	8
474	20230719	114800	45723100	26650	26650	26650	26650	0
475	20230719	114700	45723100	26650	26650	26650	26650	4
476	20230719	114600	45616500	26650	26650	26650	26650	8
477	20230719	114500	45403300	26650	26650	26650	26650	0
478	20230719	114400	45403300	26650	26650	26650	26650	0
479	20230719	114300	45403300	26650	26650	26650	26650	12
480	20230719	114200	45083500	26650	26650	26650	26650	0
481	20230719	114100	45083500	26650	26650	26650	26650	0
482	20230719	114000	45083500	26650	26650	26650	26650	10
483	20230719	113900	44817000	26650	26650	26650	26650	0
484	20230719	113800	44817000	26650	26650	26650	26650	0
485	20230719	113700	44817000	26650	26650	26650	26650	8
486	20230719	113600	44603800	26650	26700	26700	26650	5
487	20230719	113500	44470500	26650	26650	26650	26650	0
488	20230719	113400	44470500	26650	26650	26650	26650	6
489	20230719	113300	44310600	26650	26650	26650	26650	5
490	20230719	113200	44177350	26650	26650	26650	26650	6
491	20230719	113100	44017450	26650	26650	26650	26650	0
492	20230719	113000	44017450	26650	26650	26650	26650	1
493	20230719	112900	43990800	26650	26650	26650	26650	11
494	20230719	112800	43697650	26650	26650	26650	26650	0
495	20230719	112700	43697650	26650	26650	26650	26650	2
496	20230719	112600	43644350	26650	26650	26650	26650	7
497	20230719	112500	43457800	26700	26700	26700	26700	0
498	20230719	112400	43457800	26700	26700	26700	26700	2
499	20230719	112300	43404400	26650	26650	26650	26650	13
500	20230719	112200	43057950	26650	26650	26650	26650	0
501	20230719	112100	43057950	26650	26650	26650	26650	0
502	20230719	112000	43057950	26650	26650	26650	26650	8
503	20230719	111900	42844750	26700	26700	26700	26700	0
504	20230719	111800	42844750	26700	26650	26700	26650	3
505	20230719	111700	42764700	26650	26750	26750	26650	6
506	20230719	111600	42604700	26750	26700	26750	26700	5
507	20230719	111500	42471100	26750	26750	26750	26750	202
508	20230719	111400	37067600	26650	26750	26750	26650	59
509	20230719	111300	35490100	26700	26700	26700	26700	2
510	20230719	111200	35436700	26650	26650	26650	26650	3
511	20230719	111100	35356750	26650	26650	26650	26650	8
512	20230719	111000	35143550	26650	26650	26650	26650	0
513	20230719	110900	35143550	26650	26650	26650	26650	4
514	20230719	110800	35036950	26650	26650	26650	26650	6
515	20230719	110700	34877050	26700	26700	26700	26700	2
516	20230719	110600	34823650	26700	26700	26700	26700	1
517	20230719	110500	34796950	26700	26700	26700	26700	8
518	20230719	110400	34583350	26700	26700	26700	26700	2
519	20230719	110300	34529950	26750	26700	26750	26700	406
520	20230719	110200	23669750	26700	26700	26700	26700	3
521	20230719	110100	23589650	26700	26700	26700	26700	2
522	20230719	110000	23536250	26700	26700	26700	26700	6
523	20230719	105900	23376050	26700	26700	26700	26700	4
524	20230719	105800	23269250	26700	26700	26700	26700	3
525	20230719	105700	23189150	26700	26700	26700	26700	38
526	20230719	105600	22174550	26700	26700	26700	26700	0
527	20230719	105500	22174550	26700	26700	26700	26700	6
528	20230719	105400	22014350	26700	26700	26700	26700	5
529	20230719	105300	21880850	26700	26700	26700	26700	2
530	20230719	105200	21827450	26650	26650	26650	26650	3
531	20230719	105100	21747500	26650	26650	26650	26650	8
532	20230719	105000	21534300	26650	26650	26650	26650	0
533	20230719	104900	21534300	26650	26650	26650	26650	0
534	20230719	104800	21534300	26650	26700	26700	26650	93
535	20230719	104700	19054700	26700	26700	26700	26700	0
536	20230719	104600	19054700	26700	26700	26700	26700	0
537	20230719	104500	19054700	26700	26700	26700	26700	14
538	20230719	104400	18680900	26700	26700	26700	26700	0
539	20230719	104300	18680900	26700	26700	26700	26700	0
540	20230719	104200	18680900	26700	26700	26700	26700	5
541	20230719	104100	18547400	26700	26700	26700	26700	3
542	20230719	104000	18467300	26700	26700	26700	26700	0
543	20230719	103900	18467300	26700	26700	26700	26700	6
544	20230719	103800	18307100	26700	26700	26700	26700	29
545	20230719	103700	17532800	26650	26650	26650	26650	6
546	20230719	103600	17372900	26700	26700	26700	26700	1
547	20230719	103500	17346200	26650	26650	26650	26650	3
548	20230719	103400	17266250	26650	26650	26650	26650	6
549	20230719	103300	17106350	26650	26650	26650	26650	0
550	20230719	103200	17106350	26650	26650	26650	26650	0
551	20230719	103100	17106350	26650	26650	26650	26650	12
552	20230719	103000	16786550	26650	26650	26650	26650	0
553	20230719	102900	16786550	26650	26650	26650	26650	0
554	20230719	102800	16786550	26650	26650	26650	26650	6
555	20230719	102700	16626650	26650	26650	26650	26650	0
556	20230719	102600	16626650	26650	26650	26650	26650	0
557	20230719	102500	16626650	26650	26650	26650	26650	6
558	20230719	102400	16466750	26650	26650	26650	26650	6
559	20230719	102300	16306850	26650	26650	26650	26650	0
560	20230719	102200	16306850	26650	26650	26650	26650	6
561	20230719	102100	16146950	26650	26650	26650	26650	1
562	20230719	102000	16120300	26650	26650	26650	26650	0
563	20230719	101900	16120300	26650	26650	26650	26650	5
564	20230719	101800	15987050	26650	26650	26650	26650	0
565	20230719	101700	15987050	26650	26650	26650	26650	7
566	20230719	101600	15800500	26650	26650	26650	26650	6
567	20230719	101500	15640600	26650	26650	26650	26650	0
568	20230719	101400	15640600	26650	26650	26650	26650	0
569	20230719	101300	15640600	26650	26650	26650	26650	6
570	20230719	101200	15480700	26650	26650	26650	26650	0
571	20230719	101100	15480700	26650	26650	26650	26650	12
572	20230719	101000	15160900	26650	26650	26650	26650	0
573	20230719	100900	15160900	26650	26650	26650	26650	0
574	20230719	100800	15160900	26650	26650	26650	26650	5
575	20230719	100700	15027650	26650	26650	26650	26650	0
576	20230719	100600	15027650	26650	26650	26650	26650	0
577	20230719	100500	15027650	26650	26700	26700	26650	17
578	20230719	100400	14574050	26650	26650	26650	26650	4
579	20230719	100300	14467450	26650	26650	26650	26650	0
580	20230719	100200	14467450	26650	26650	26650	26650	6
581	20230719	100100	14307550	26650	26650	26650	26650	0
582	20230719	100000	14307550	26650	26650	26650	26650	3
583	20230719	095900	14227600	26650	26650	26650	26650	5
584	20230719	095800	14094350	26650	26650	26650	26650	0
585	20230719	095700	14094350	26650	26650	26650	26650	3
586	20230719	095600	14014400	26650	26650	26650	26650	8
587	20230719	095500	13801200	26650	26650	26650	26650	0
588	20230719	095400	13801200	26650	26650	26650	26650	0
589	20230719	095300	13801200	26650	26650	26650	26650	13
590	20230719	095200	13454750	26700	26700	26700	26700	0
591	20230719	095100	13454750	26700	26700	26700	26700	0
592	20230719	095000	13454750	26700	26700	26700	26700	4
593	20230719	094900	13347950	26700	26700	26700	26700	0
594	20230719	094800	13347950	26700	26700	26700	26700	1
595	20230719	094700	13321250	26650	26650	26650	26650	11
596	20230719	094600	13028100	26650	26650	26650	26650	0
597	20230719	094500	13028100	26650	26650	26650	26650	6
598	20230719	094400	12868200	26650	26650	26650	26650	0
599	20230719	094300	12868200	26650	26650	26650	26650	0
600	20230719	094200	12868200	26650	26650	26650	26650	6
601	20230719	094100	12708300	26650	26650	26650	26650	0
602	20230719	094000	12708300	26650	26650	26650	26650	6
603	20230719	093900	12548400	26650	26650	26650	26650	6
604	20230719	093800	12388500	26700	26700	26700	26700	0
605	20230719	093700	12388500	26700	26700	26700	26700	0
606	20230719	093600	12388500	26700	26650	26700	26650	6
607	20230719	093500	12228550	26650	26650	26650	26650	0
608	20230719	093400	12228550	26650	26650	26650	26650	0
609	20230719	093300	12228550	26650	26650	26650	26650	6
610	20230719	093200	12068650	26650	26650	26650	26650	7
611	20230719	093100	11882100	26700	26700	26700	26700	1
612	20230719	093000	11855400	26650	26650	26650	26650	6
613	20230719	092900	11695500	26650	26650	26650	26650	8
614	20230719	092800	11482300	26650	26650	26650	26650	0
615	20230719	092700	11482300	26650	26650	26650	26650	6
616	20230719	092600	11322400	26650	26650	26650	26650	4
617	20230719	092500	11215800	26650	26650	26650	26650	0
618	20230719	092400	11215800	26650	26650	26650	26650	9
619	20230719	092300	10975950	26600	26600	26600	26600	0
620	20230719	092200	10975950	26600	26600	26600	26600	5
621	20230719	092100	10842950	26600	26600	26600	26600	6
622	20230719	092000	10683350	26650	26650	26650	26650	3
623	20230719	091900	10603400	26650	26600	26650	26600	20
624	20230719	091800	10070800	26600	26600	26600	26600	4
625	20230719	091700	9964400	26650	26650	26650	26650	0
626	20230719	091600	9964400	26650	26600	26650	26600	11
627	20230719	091500	9671750	26600	26600	26600	26600	0
628	20230719	091400	9671750	26600	26650	26650	26600	87
629	20230719	091300	7353400	26700	26700	26700	26700	3
630	20230719	091200	7273300	26700	26650	26700	26650	9
631	20230719	091100	7033400	26700	26750	26750	26700	175
632	20230719	091000	2357100	26750	26800	26800	26750	16
633	20230719	090900	1928600	26750	26750	26750	26750	4
634	20230719	090800	1821600	26750	26750	26750	26750	0
635	20230719	090700	1821600	26750	26750	26750	26750	10
636	20230719	090600	1554100	26750	26750	26750	26750	0
637	20230719	090500	1554100	26750	26750	26750	26750	0
638	20230719	090400	1554100	26750	26750	26750	26750	0
639	20230719	090300	1554100	26750	26800	26800	26750	12
640	20230719	090200	1233050	26750	26800	26800	26750	36
641	20230719	090100	270000	27000	27000	27000	27000	0
642	20230719	090000	270000	27000	27000	27000	27000	10