KissMeData/071320/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	193000	179111850	27050	27050	27050	27050	132
3	20230703	192900	179111850	27050	27050	27050	27050	0
4	20230703	192800	179111850	27050	27050	27050	27050	0
5	20230703	192700	179111850	27050	27050	27050	27050	0
6	20230703	192600	179111850	27050	27050	27050	27050	0
7	20230703	192500	179111850	27050	27050	27050	27050	0
8	20230703	192400	179111850	27050	27050	27050	27050	0
9	20230703	192300	179111850	27050	27050	27050	27050	0
10	20230703	192200	179111850	27050	27050	27050	27050	0
11	20230703	192100	179111850	27050	27050	27050	27050	0
12	20230703	192000	179111850	27050	27050	27050	27050	0
13	20230703	191900	179111850	27050	27050	27050	27050	0
14	20230703	191800	179111850	27050	27050	27050	27050	0
15	20230703	191700	179111850	27050	27050	27050	27050	0
16	20230703	191600	179111850	27050	27050	27050	27050	0
17	20230703	191500	179111850	27050	27050	27050	27050	0
18	20230703	191400	179111850	27050	27050	27050	27050	0
19	20230703	191300	179111850	27050	27050	27050	27050	0
20	20230703	191200	179111850	27050	27050	27050	27050	0
21	20230703	191100	179111850	27050	27050	27050	27050	0
22	20230703	191000	179111850	27050	27050	27050	27050	0
23	20230703	190900	179111850	27050	27050	27050	27050	0
24	20230703	190800	179111850	27050	27050	27050	27050	0
25	20230703	190700	179111850	27050	27050	27050	27050	0
26	20230703	190600	179111850	27050	27050	27050	27050	0
27	20230703	190500	179111850	27050	27050	27050	27050	0
28	20230703	190400	179111850	27050	27050	27050	27050	0
29	20230703	190300	179111850	27050	27050	27050	27050	0
30	20230703	190200	179111850	27050	27050	27050	27050	0
31	20230703	190100	179111850	27050	27050	27050	27050	0
32	20230703	190000	179111850	27050	27050	27050	27050	132
33	20230703	185900	179111850	27050	27050	27050	27050	0
34	20230703	185800	179111850	27050	27050	27050	27050	0
35	20230703	185700	179111850	27050	27050	27050	27050	0
36	20230703	185600	179111850	27050	27050	27050	27050	0
37	20230703	185500	179111850	27050	27050	27050	27050	0
38	20230703	185400	179111850	27050	27050	27050	27050	0
39	20230703	185300	179111850	27050	27050	27050	27050	0
40	20230703	185200	179111850	27050	27050	27050	27050	0
41	20230703	185100	179111850	27050	27050	27050	27050	0
42	20230703	185000	179111850	27050	27050	27050	27050	0
43	20230703	184900	179111850	27050	27050	27050	27050	0
44	20230703	184800	179111850	27050	27050	27050	27050	0
45	20230703	184700	179111850	27050	27050	27050	27050	0
46	20230703	184600	179111850	27050	27050	27050	27050	0
47	20230703	184500	179111850	27050	27050	27050	27050	0
48	20230703	184400	179111850	27050	27050	27050	27050	0
49	20230703	184300	179111850	27050	27050	27050	27050	0
50	20230703	184200	179111850	27050	27050	27050	27050	0
51	20230703	184100	179111850	27050	27050	27050	27050	0
52	20230703	184000	179111850	27050	27050	27050	27050	0
53	20230703	183900	179111850	27050	27050	27050	27050	0
54	20230703	183800	179111850	27050	27050	27050	27050	0
55	20230703	183700	179111850	27050	27050	27050	27050	0
56	20230703	183600	179111850	27050	27050	27050	27050	0
57	20230703	183500	179111850	27050	27050	27050	27050	0
58	20230703	183400	179111850	27050	27050	27050	27050	0
59	20230703	183300	179111850	27050	27050	27050	27050	0
60	20230703	183200	179111850	27050	27050	27050	27050	0
61	20230703	183100	179111850	27050	27050	27050	27050	0
62	20230703	183000	179111850	27050	27050	27050	27050	132
63	20230703	182900	179111850	27050	27050	27050	27050	0
64	20230703	182800	179111850	27050	27050	27050	27050	0
65	20230703	182700	179111850	27050	27050	27050	27050	0
66	20230703	182600	179111850	27050	27050	27050	27050	0
67	20230703	182500	179111850	27050	27050	27050	27050	0
68	20230703	182400	179111850	27050	27050	27050	27050	0
69	20230703	182300	179111850	27050	27050	27050	27050	0
70	20230703	182200	179111850	27050	27050	27050	27050	0
71	20230703	182100	179111850	27050	27050	27050	27050	0
72	20230703	182000	179111850	27050	27050	27050	27050	0
73	20230703	181900	179111850	27050	27050	27050	27050	0
74	20230703	181800	179111850	27050	27050	27050	27050	0
75	20230703	181700	179111850	27050	27050	27050	27050	0
76	20230703	181600	179111850	27050	27050	27050	27050	0
77	20230703	181500	179111850	27050	27050	27050	27050	0
78	20230703	181400	179111850	27050	27050	27050	27050	0
79	20230703	181300	179111850	27050	27050	27050	27050	0
80	20230703	181200	179111850	27050	27050	27050	27050	0
81	20230703	181100	179111850	27050	27050	27050	27050	0
82	20230703	181000	179111850	27050	27050	27050	27050	0
83	20230703	180900	179111850	27050	27050	27050	27050	0
84	20230703	180800	179111850	27050	27050	27050	27050	0
85	20230703	180700	179111850	27050	27050	27050	27050	0
86	20230703	180600	179111850	27050	27050	27050	27050	0
87	20230703	180500	179111850	27050	27050	27050	27050	0
88	20230703	180400	179111850	27050	27050	27050	27050	0
89	20230703	180300	179111850	27050	27050	27050	27050	0
90	20230703	180200	179111850	27050	27050	27050	27050	0
91	20230703	180100	179111850	27050	27050	27050	27050	0
92	20230703	180000	179111850	27050	27050	27050	27050	132
93	20230703	175900	179111850	27050	27050	27050	27050	0
94	20230703	175800	179111850	27050	27050	27050	27050	0
95	20230703	175700	179111850	27050	27050	27050	27050	0
96	20230703	175600	179111850	27050	27050	27050	27050	0
97	20230703	175500	179111850	27050	27050	27050	27050	0
98	20230703	175400	179111850	27050	27050	27050	27050	0
99	20230703	175300	179111850	27050	27050	27050	27050	0
100	20230703	175200	179111850	27050	27050	27050	27050	0
101	20230703	175100	179111850	27050	27050	27050	27050	0
102	20230703	175000	179111850	27050	27050	27050	27050	0
103	20230703	174900	179111850	27050	27050	27050	27050	0
104	20230703	174800	179111850	27050	27050	27050	27050	0
105	20230703	174700	179111850	27050	27050	27050	27050	0
106	20230703	174600	179111850	27050	27050	27050	27050	0
107	20230703	174500	179111850	27050	27050	27050	27050	0
108	20230703	174400	179111850	27050	27050	27050	27050	0
109	20230703	174300	179111850	27050	27050	27050	27050	0
110	20230703	174200	179111850	27050	27050	27050	27050	0
111	20230703	174100	179111850	27050	27050	27050	27050	0
112	20230703	174000	179111850	27050	27050	27050	27050	0
113	20230703	173900	179111850	27050	27050	27050	27050	0
114	20230703	173800	179111850	27050	27050	27050	27050	0
115	20230703	173700	179111850	27050	27050	27050	27050	0
116	20230703	173600	179111850	27050	27050	27050	27050	0
117	20230703	173500	179111850	27050	27050	27050	27050	0
118	20230703	173400	179111850	27050	27050	27050	27050	0
119	20230703	173300	179111850	27050	27050	27050	27050	0
120	20230703	173200	179111850	27050	27050	27050	27050	0
121	20230703	173100	179111850	27050	27050	27050	27050	0
122	20230703	173000	179111850	27050	27050	27050	27050	132
123	20230703	172900	179111850	27050	27050	27050	27050	0
124	20230703	172800	179111850	27050	27050	27050	27050	0
125	20230703	172700	179111850	27050	27050	27050	27050	0
126	20230703	172600	179111850	27050	27050	27050	27050	0
127	20230703	172500	179111850	27050	27050	27050	27050	0
128	20230703	172400	179111850	27050	27050	27050	27050	0
129	20230703	172300	179111850	27050	27050	27050	27050	0
130	20230703	172200	179111850	27050	27050	27050	27050	0
131	20230703	172100	179111850	27050	27050	27050	27050	0
132	20230703	172000	179111850	27050	27050	27050	27050	0
133	20230703	171900	179111850	27050	27050	27050	27050	0
134	20230703	171800	179111850	27050	27050	27050	27050	0
135	20230703	171700	179111850	27050	27050	27050	27050	0
136	20230703	171600	179111850	27050	27050	27050	27050	0
137	20230703	171500	179111850	27050	27050	27050	27050	0
138	20230703	171400	179111850	27050	27050	27050	27050	0
139	20230703	171300	179111850	27050	27050	27050	27050	0
140	20230703	171200	179111850	27050	27050	27050	27050	0
141	20230703	171100	179111850	27050	27050	27050	27050	0
142	20230703	171000	179111850	27050	27050	27050	27050	0
143	20230703	170900	179111850	27050	27050	27050	27050	0
144	20230703	170800	179111850	27050	27050	27050	27050	0
145	20230703	170700	179111850	27050	27050	27050	27050	0
146	20230703	170600	179111850	27050	27050	27050	27050	0
147	20230703	170500	179111850	27050	27050	27050	27050	0
148	20230703	170400	179111850	27050	27050	27050	27050	0
149	20230703	170300	179111850	27050	27050	27050	27050	0
150	20230703	170200	179111850	27050	27050	27050	27050	0
151	20230703	170100	179111850	27050	27050	27050	27050	0
152	20230703	170000	179111850	27050	27050	27050	27050	132
153	20230703	165900	179111850	27050	27050	27050	27050	0
154	20230703	165800	179111850	27050	27050	27050	27050	0
155	20230703	165700	179111850	27050	27050	27050	27050	0
156	20230703	165600	179111850	27050	27050	27050	27050	0
157	20230703	165500	179111850	27050	27050	27050	27050	0
158	20230703	165400	179111850	27050	27050	27050	27050	0
159	20230703	165300	179111850	27050	27050	27050	27050	0
160	20230703	165200	179111850	27050	27050	27050	27050	0
161	20230703	165100	179111850	27050	27050	27050	27050	0
162	20230703	165000	179111850	27050	27050	27050	27050	0
163	20230703	164900	179111850	27050	27050	27050	27050	0
164	20230703	164800	179111850	27050	27050	27050	27050	0
165	20230703	164700	179111850	27050	27050	27050	27050	0
166	20230703	164600	179111850	27050	27050	27050	27050	0
167	20230703	164500	179111850	27050	27050	27050	27050	0
168	20230703	164400	179111850	27050	27050	27050	27050	0
169	20230703	164300	179111850	27050	27050	27050	27050	0
170	20230703	164200	179111850	27050	27050	27050	27050	0
171	20230703	164100	179111850	27050	27050	27050	27050	0
172	20230703	164000	179111850	27050	27050	27050	27050	0
173	20230703	163900	179111850	27050	27050	27050	27050	0
174	20230703	163800	179111850	27050	27050	27050	27050	0
175	20230703	163700	179111850	27050	27050	27050	27050	0
176	20230703	163600	179111850	27050	27050	27050	27050	0
177	20230703	163500	179111850	27050	27050	27050	27050	0
178	20230703	163400	179111850	27050	27050	27050	27050	0
179	20230703	163300	179111850	27050	27050	27050	27050	0
180	20230703	163200	179111850	27050	27050	27050	27050	0
181	20230703	163100	179111850	27050	27050	27050	27050	0
182	20230703	163000	179111850	27050	27050	27050	27050	132
183	20230703	162900	179111850	27050	27050	27050	27050	0
184	20230703	162800	179111850	27050	27050	27050	27050	0
185	20230703	162700	179111850	27050	27050	27050	27050	0
186	20230703	162600	179111850	27050	27050	27050	27050	0
187	20230703	162500	179111850	27050	27050	27050	27050	0
188	20230703	162400	179111850	27050	27050	27050	27050	0
189	20230703	162300	179111850	27050	27050	27050	27050	0
190	20230703	162200	179111850	27050	27050	27050	27050	0
191	20230703	162100	179111850	27050	27050	27050	27050	0
192	20230703	162000	179111850	27050	27050	27050	27050	0
193	20230703	161900	179111850	27050	27050	27050	27050	0
194	20230703	161800	179111850	27050	27050	27050	27050	0
195	20230703	161700	179111850	27050	27050	27050	27050	0
196	20230703	161600	179111850	27050	27050	27050	27050	0
197	20230703	161500	179111850	27050	27050	27050	27050	0
198	20230703	161400	179111850	27050	27050	27050	27050	0
199	20230703	161300	179111850	27050	27050	27050	27050	0
200	20230703	161200	179111850	27050	27050	27050	27050	0
201	20230703	161100	179111850	27050	27050	27050	27050	0
202	20230703	161000	179111850	27050	27050	27050	27050	0
203	20230703	160900	179111850	27050	27050	27050	27050	0
204	20230703	160800	179111850	27050	27050	27050	27050	0
205	20230703	160700	179111850	27050	27050	27050	27050	0
206	20230703	160600	179111850	27050	27050	27050	27050	0
207	20230703	160500	179111850	27050	27050	27050	27050	0
208	20230703	160400	179111850	27050	27050	27050	27050	0
209	20230703	160300	179111850	27050	27050	27050	27050	0
210	20230703	160200	179111850	27050	27050	27050	27050	0
211	20230703	160100	179111850	27050	27050	27050	27050	0
212	20230703	160000	179111850	27050	27050	27050	27050	132
213	20230703	155900	179111850	27050	27050	27050	27050	0
214	20230703	155800	179111850	27050	27050	27050	27050	0
215	20230703	155700	179111850	27050	27050	27050	27050	0
216	20230703	155600	179111850	27050	27050	27050	27050	0
217	20230703	155500	179111850	27050	27050	27050	27050	0
218	20230703	155400	179111850	27050	27050	27050	27050	0
219	20230703	155300	179111850	27050	27050	27050	27050	0
220	20230703	155200	179111850	27050	27050	27050	27050	0
221	20230703	155100	179111850	27050	27050	27050	27050	0
222	20230703	155000	179111850	27050	27050	27050	27050	0
223	20230703	154900	179111850	27050	27050	27050	27050	0
224	20230703	154800	179111850	27050	27050	27050	27050	0
225	20230703	154700	179111850	27050	27050	27050	27050	0
226	20230703	154600	179111850	27050	27050	27050	27050	0
227	20230703	154500	179111850	27050	27050	27050	27050	0
228	20230703	154400	179111850	27050	27050	27050	27050	0
229	20230703	154300	179111850	27050	27050	27050	27050	0
230	20230703	154200	179111850	27050	27050	27050	27050	0
231	20230703	154100	179111850	27050	27050	27050	27050	0
232	20230703	154000	179111850	27050	27050	27050	27050	0
233	20230703	153900	179111850	27050	27050	27050	27050	0
234	20230703	153800	179111850	27050	27050	27050	27050	0
235	20230703	153700	179111850	27050	27050	27050	27050	0
236	20230703	153600	179111850	27050	27050	27050	27050	0
237	20230703	153500	179111850	27050	27050	27050	27050	0
238	20230703	153400	179111850	27050	27050	27050	27050	0
239	20230703	153300	179111850	27050	27050	27050	27050	0
240	20230703	153200	179111850	27050	27050	27050	27050	0
241	20230703	153100	179111850	27050	27050	27050	27050	0
242	20230703	153000	179111850	27050	27050	27050	27050	264
243	20230703	152900	175541250	27050	27050	27050	27050	0
244	20230703	152800	175541250	27050	27050	27050	27050	0
245	20230703	152700	175541250	27050	27050	27050	27050	0
246	20230703	152600	175541250	27050	27050	27050	27050	0
247	20230703	152500	175541250	27050	27050	27050	27050	0
248	20230703	152400	175541250	27050	27050	27050	27050	0
249	20230703	152300	175541250	27050	27050	27050	27050	0
250	20230703	152200	175541250	27050	27050	27050	27050	0
251	20230703	152100	175541250	27050	27050	27050	27050	0
252	20230703	152000	175541250	27050	27050	27050	27050	0
253	20230703	151900	175541250	27050	27050	27050	27050	34
254	20230703	151800	174621550	27000	27000	27000	27000	20
255	20230703	151700	174081550	27000	27000	27000	27000	62
256	20230703	151600	172407550	27000	27000	27000	27000	0
257	20230703	151500	172407550	27000	27000	27000	27000	100
258	20230703	151400	169707550	26950	26950	26950	26950	2
259	20230703	151300	169653650	27000	26950	27000	26950	21
260	20230703	151200	169087150	26950	26950	27000	26950	510
261	20230703	151100	155317650	27000	26950	27000	26950	2
262	20230703	151000	155263700	26950	26950	26950	26950	9
263	20230703	150900	155021150	26950	26900	26950	26900	278
264	20230703	150800	147529100	26850	26850	26850	26850	1
265	20230703	150700	147502250	26850	26850	26850	26850	0
266	20230703	150600	147502250	26850	26850	26850	26850	0
267	20230703	150500	147502250	26850	26850	26850	26850	0
268	20230703	150400	147502250	26850	26850	26850	26850	2
269	20230703	150300	147448550	26850	26850	26850	26850	1
270	20230703	150200	147421700	26850	26850	26850	26850	0
271	20230703	150100	147421700	26850	26850	26850	26850	1
272	20230703	150000	147394850	26850	26850	26850	26850	1
273	20230703	145900	147368000	26900	26900	26900	26900	10
274	20230703	145800	147099000	26900	26900	26900	26900	0
275	20230703	145700	147099000	26900	26900	26900	26900	1
276	20230703	145600	147072100	26900	26900	26900	26850	11
277	20230703	145500	146776600	26900	26900	26950	26900	422
278	20230703	145400	135404800	26850	26850	26850	26850	0
279	20230703	145300	135404800	26850	26850	26850	26850	262
280	20230703	145200	128370100	26850	26850	26850	26850	8
281	20230703	145100	128155300	26850	26850	26850	26850	0
282	20230703	145000	128155300	26850	26850	26850	26850	0
283	20230703	144900	128155300	26850	26850	26850	26850	0
284	20230703	144800	128155300	26850	26900	26900	26850	109
285	20230703	144700	125223650	26850	26850	26850	26850	0
286	20230703	144600	125223650	26850	26850	26850	26850	0
287	20230703	144500	125223650	26850	26850	26850	26850	7
288	20230703	144400	125035700	26900	26900	26900	26900	1
289	20230703	144300	125008800	26900	26900	26900	26900	0
290	20230703	144200	125008800	26900	26900	26900	26900	1
291	20230703	144100	124981900	26850	26900	26900	26850	10
292	20230703	144000	124713300	26850	26850	26850	26850	0
293	20230703	143900	124713300	26850	26850	26850	26850	0
294	20230703	143800	124713300	26850	26850	26850	26850	8
295	20230703	143700	124498500	26850	26850	26850	26850	0
296	20230703	143600	124498500	26850	26850	26850	26850	0
297	20230703	143500	124498500	26850	26850	26850	26850	0
298	20230703	143400	124498500	26850	26850	26850	26850	9
299	20230703	143300	124256850	26850	26850	26850	26850	0
300	20230703	143200	124256850	26850	26850	26850	26850	0
301	20230703	143100	124256850	26850	26850	26850	26850	0
302	20230703	143000	124256850	26850	26900	26900	26850	12
303	20230703	142900	123934400	26850	26850	26850	26850	0
304	20230703	142800	123934400	26850	26850	26850	26850	0
305	20230703	142700	123934400	26850	26900	26900	26850	11
306	20230703	142600	123639000	26900	26900	26900	26900	8
307	20230703	142500	123423800	26850	26850	26850	26850	0
308	20230703	142400	123423800	26850	26850	26850	26850	0
309	20230703	142300	123423800	26850	26850	26850	26850	6
310	20230703	142200	123262700	26900	26900	26900	26900	1
311	20230703	142100	123235800	26850	26850	26850	26850	0
312	20230703	142000	123235800	26850	26850	26850	26850	1
313	20230703	141900	123208950	26800	26800	26850	26800	60
314	20230703	141800	121600850	26850	26850	26850	26850	72
315	20230703	141700	119667650	26950	26900	26950	26900	50
316	20230703	141600	118321000	26850	26850	26850	26850	14
317	20230703	141500	117945100	26850	26850	26850	26850	9
318	20230703	141400	117703450	26850	26850	26850	26850	10
319	20230703	141300	117434950	26850	26850	26850	26850	0
320	20230703	141200	117434950	26850	26850	26850	26850	1
321	20230703	141100	117408100	26900	26850	26900	26850	3
322	20230703	141000	117327500	26800	26800	26800	26800	0
323	20230703	140900	117327500	26800	26800	26800	26800	0
324	20230703	140800	117327500	26800	26750	26800	26750	7
325	20230703	140700	117140200	26750	26750	26750	26750	0
326	20230703	140600	117140200	26750	26750	26750	26750	128
327	20230703	140500	113716200	26750	26750	26750	26750	9
328	20230703	140400	113475450	26750	26750	26750	26750	0
329	20230703	140300	113475450	26750	26750	26750	26750	0
330	20230703	140200	113475450	26750	26750	26750	26750	0
331	20230703	140100	113475450	26750	26750	26750	26750	7
332	20230703	140000	113288200	26800	26800	26800	26800	3
333	20230703	135900	113207800	26750	26750	26750	26750	0
334	20230703	135800	113207800	26750	26750	26750	26750	0
335	20230703	135700	113207800	26750	26800	26800	26750	14
336	20230703	135600	112833100	26800	26800	26800	26800	4
337	20230703	135500	112725900	26800	26800	26800	26800	4
338	20230703	135400	112618700	26750	26800	26800	26750	9
339	20230703	135300	112377850	26800	26800	26800	26800	1
340	20230703	135200	112351050	26750	26750	26750	26750	0
341	20230703	135100	112351050	26750	26750	26750	26750	0
342	20230703	135000	112351050	26750	26750	26750	26750	9
343	20230703	134900	112110300	26750	26750	26750	26750	0
344	20230703	134800	112110300	26750	26750	26750	26750	0
345	20230703	134700	112110300	26750	26750	26750	26750	0
346	20230703	134600	112110300	26750	26800	26800	26750	8
347	20230703	134500	111896250	26800	26800	26800	26800	3
348	20230703	134400	111815850	26800	26800	26800	26800	4
349	20230703	134300	111708650	26800	26800	26800	26750	13
350	20230703	134200	111360700	26800	26800	26800	26800	3
351	20230703	134100	111280300	26850	26800	26850	26800	3
352	20230703	134000	111199850	26800	26800	26800	26800	4
353	20230703	133900	111092650	26800	26800	26800	26750	11
354	20230703	133800	110798200	26800	26900	26950	26800	51
355	20230703	133700	109424800	26800	26800	26800	26800	11
356	20230703	133600	109130000	26800	26800	26800	26800	300
357	20230703	133500	101090000	26750	26750	26750	26750	10
358	20230703	133400	100822500	26800	26800	26800	26800	190
359	20230703	133300	95730500	26800	26800	26800	26800	0
360	20230703	133200	95730500	26800	26800	26800	26800	6
361	20230703	133100	95569700	26800	26800	26800	26800	0
362	20230703	133000	95569700	26800	26800	26800	26800	0
363	20230703	132900	95569700	26800	26800	26800	26800	0
364	20230703	132800	95569700	26800	26800	26800	26800	8
365	20230703	132700	95355300	26800	26800	26800	26800	0
366	20230703	132600	95355300	26800	26800	26800	26800	3
367	20230703	132500	95274900	26850	26800	26850	26800	9
368	20230703	132400	95033650	26800	26800	26800	26800	0
369	20230703	132300	95033650	26800	26800	26800	26800	0
370	20230703	132200	95033650	26800	26800	26800	26800	0
371	20230703	132100	95033650	26800	26800	26800	26800	10
372	20230703	132000	94765650	26800	26800	26800	26800	0
373	20230703	131900	94765650	26800	26800	26800	26800	0
374	20230703	131800	94765650	26800	26800	26800	26800	0
375	20230703	131700	94765650	26800	26800	26800	26800	6
376	20230703	131600	94604850	26800	26800	26800	26800	0
377	20230703	131500	94604850	26800	26800	26800	26800	0
378	20230703	131400	94604850	26800	26800	26800	26800	10
379	20230703	131300	94336850	26800	26800	26800	26800	0
380	20230703	131200	94336850	26800	26800	26800	26800	0
381	20230703	131100	94336850	26800	26800	26800	26800	0
382	20230703	131000	94336850	26800	26850	26850	26800	7
383	20230703	130900	94149200	26850	26850	26850	26850	1
384	20230703	130800	94122350	26850	26850	26850	26850	3
385	20230703	130700	94041800	26850	26850	26850	26850	3
386	20230703	130600	93961250	26850	26800	26850	26800	80
387	20230703	130500	91813750	26800	26800	26800	26800	0
388	20230703	130400	91813750	26800	26800	26800	26800	0
389	20230703	130300	91813750	26800	26800	26800	26800	6
390	20230703	130200	91652950	26800	26800	26800	26800	0
391	20230703	130100	91652950	26800	26800	26800	26800	0
392	20230703	130000	91652950	26800	26800	26800	26800	3
393	20230703	125900	91572550	26800	26800	26800	26800	9
394	20230703	125800	91331350	26800	26800	26800	26800	0
395	20230703	125700	91331350	26800	26800	26800	26800	0
396	20230703	125600	91331350	26800	26800	26800	26800	0
397	20230703	125500	91331350	26800	26800	26800	26800	7
398	20230703	125400	91143750	26800	26800	26800	26800	0
399	20230703	125300	91143750	26800	26800	26800	26800	0
400	20230703	125200	91143750	26800	26800	26800	26800	9
401	20230703	125100	90902550	26800	26800	26800	26800	0
402	20230703	125000	90902550	26800	26800	26800	26800	0
403	20230703	124900	90902550	26800	26800	26800	26800	0
404	20230703	124800	90902550	26800	26800	26800	26800	8
405	20230703	124700	90688150	26800	26800	26800	26800	0
406	20230703	124600	90688150	26800	26800	26800	26800	1
407	20230703	124500	90661350	26800	26800	26800	26800	0
408	20230703	124400	90661350	26800	26800	26800	26800	42
409	20230703	124300	89535750	26750	26750	26750	26750	0
410	20230703	124200	89535750	26750	26750	26750	26750	0
411	20230703	124100	89535750	26750	26750	26800	26750	58
412	20230703	124000	87981750	26750	26750	26750	26750	0
413	20230703	123900	87981750	26750	26750	26750	26750	0
414	20230703	123800	87981750	26750	26750	26750	26750	0
415	20230703	123700	87981750	26750	26750	26750	26750	10
416	20230703	123600	87714250	26750	26750	26750	26750	0
417	20230703	123500	87714250	26750	26750	26750	26750	0
418	20230703	123400	87714250	26750	26750	26750	26750	0
419	20230703	123300	87714250	26750	26750	26750	26750	6
420	20230703	123200	87553750	26750	26750	26750	26750	0
421	20230703	123100	87553750	26750	26750	26750	26750	0
422	20230703	123000	87553750	26750	26750	26750	26750	9
423	20230703	122900	87313000	26800	26800	26800	26800	0
424	20230703	122800	87313000	26800	26800	26800	26800	0
425	20230703	122700	87313000	26800	26800	26800	26800	2
426	20230703	122600	87259400	26800	26800	26800	26800	5
427	20230703	122500	87125400	26800	26800	26800	26800	0
428	20230703	122400	87125400	26800	26800	26800	26800	0
429	20230703	122300	87125400	26800	26800	26800	26800	9
430	20230703	122200	86884200	26800	26800	26800	26800	0
431	20230703	122100	86884200	26800	26800	26800	26800	0
432	20230703	122000	86884200	26800	26800	26800	26800	0
433	20230703	121900	86884200	26800	26800	26800	26750	9
434	20230703	121800	86643350	26800	26800	26800	26800	1
435	20230703	121700	86616550	26800	26800	26800	26800	1
436	20230703	121600	86589750	26750	26750	26750	26750	0
437	20230703	121500	86589750	26750	26750	26750	26750	10
438	20230703	121400	86322250	26750	26750	26750	26750	0
439	20230703	121300	86322250	26750	26750	26750	26750	0
440	20230703	121200	86322250	26750	26750	26750	26750	6
441	20230703	121100	86161750	26750	26750	26750	26750	0
442	20230703	121000	86161750	26750	26750	26750	26750	0
443	20230703	120900	86161750	26750	26750	26750	26750	0
444	20230703	120800	86161750	26750	26750	26750	26750	9
445	20230703	120700	85921000	26750	26750	26750	26750	0
446	20230703	120600	85921000	26750	26750	26750	26750	0
447	20230703	120500	85921000	26750	26750	26750	26750	0
448	20230703	120400	85921000	26750	26800	26800	26750	10
449	20230703	120300	85653350	26800	26800	26800	26800	3
450	20230703	120200	85572950	26800	26800	26800	26800	0
451	20230703	120100	85572950	26800	26800	26800	26750	13
452	20230703	120000	85225000	26800	26800	26800	26800	4
453	20230703	115900	85117800	26800	26750	26850	26750	6
454	20230703	115800	84957050	26750	26750	26750	26750	2
455	20230703	115700	84903550	26750	26750	26750	26750	7
456	20230703	115600	84716300	26800	26800	26800	26800	0
457	20230703	115500	84716300	26800	26800	26800	26800	0
458	20230703	115400	84716300	26800	26800	26800	26800	6
459	20230703	115300	84555500	26750	26800	26800	26750	13
460	20230703	115200	84207550	26800	26800	26800	26800	9
461	20230703	115100	83966350	26750	26750	26750	26750	1
462	20230703	115000	83939600	26750	26800	26800	26750	9
463	20230703	114900	83698800	26800	26800	26800	26800	7
464	20230703	114800	83511200	26750	26750	26750	26750	2
465	20230703	114700	83457700	26750	26750	26750	26750	3
466	20230703	114600	83377450	26750	26750	26750	26750	9
467	20230703	114500	83136700	26800	26800	26800	26800	0
468	20230703	114400	83136700	26800	26850	26850	26800	54
469	20230703	114300	81687000	26800	26800	26800	26800	2
470	20230703	114200	81633400	26750	26800	26800	26750	15
471	20230703	114100	81231800	26750	26750	26750	26750	1
472	20230703	114000	81205050	26750	26750	26750	26750	1
473	20230703	113900	81178300	26750	26750	26750	26750	9
474	20230703	113800	80937550	26800	26800	26800	26800	1
475	20230703	113700	80910750	26750	26750	26750	26750	0
476	20230703	113600	80910750	26750	26750	26750	26750	0
477	20230703	113500	80910750	26750	26750	26750	26750	11
478	20230703	113400	80616500	26750	26750	26750	26750	0
479	20230703	113300	80616500	26750	26750	26750	26750	0
480	20230703	113200	80616500	26750	26750	26750	26750	0
481	20230703	113100	80616500	26750	26750	26750	26750	9
482	20230703	113000	80375750	26750	26750	26750	26750	0
483	20230703	112900	80375750	26750	26750	26750	26750	0
484	20230703	112800	80375750	26750	26750	26750	26750	7
485	20230703	112700	80188500	26800	26800	26800	26800	0
486	20230703	112600	80188500	26800	26800	26800	26800	0
487	20230703	112500	80188500	26800	26750	26800	26750	2
488	20230703	112400	80134950	26750	26750	26750	26750	10
489	20230703	112300	79867450	26800	26800	26800	26800	0
490	20230703	112200	79867450	26800	26800	26800	26800	1
491	20230703	112100	79840650	26750	26750	26750	26750	0
492	20230703	112000	79840650	26750	26750	26750	26750	6
493	20230703	111900	79680150	26750	26750	26750	26750	0
494	20230703	111800	79680150	26750	26750	26750	26750	0
495	20230703	111700	79680150	26750	26750	26750	26750	14
496	20230703	111600	79305650	26750	26750	26750	26750	0
497	20230703	111500	79305650	26750	26750	26750	26750	0
498	20230703	111400	79305650	26750	26750	26750	26750	0
499	20230703	111300	79305650	26750	26750	26750	26750	6
500	20230703	111200	79145150	26800	26800	26800	26800	1
501	20230703	111100	79118350	26750	26750	26750	26750	0
502	20230703	111000	79118350	26750	26750	26750	26750	8
503	20230703	110900	78904350	26800	26800	26800	26800	0
504	20230703	110800	78904350	26800	26800	26800	26800	0
505	20230703	110700	78904350	26800	26800	26800	26800	0
506	20230703	110600	78904350	26800	26750	26800	26750	9
507	20230703	110500	78663550	26750	26750	26750	26750	0
508	20230703	110400	78663550	26750	26750	26750	26750	0
509	20230703	110300	78663550	26750	26750	26750	26750	0
510	20230703	110200	78663550	26750	26750	26750	26750	10
511	20230703	110100	78396050	26800	26800	26800	26800	0
512	20230703	110000	78396050	26800	26800	26800	26800	1
513	20230703	105900	78369250	26800	26800	26800	26800	10
514	20230703	105800	78101250	26800	26800	26800	26800	0
515	20230703	105700	78101250	26800	26800	26800	26800	0
516	20230703	105600	78101250	26800	26800	26800	26800	0
517	20230703	105500	78101250	26800	26750	26800	26750	10
518	20230703	105400	77833700	26800	26800	26800	26800	0
519	20230703	105300	77833700	26800	26800	26800	26800	39
520	20230703	105200	76788500	26750	26750	26750	26750	50
521	20230703	105100	75451000	26750	26750	26750	26750	7
522	20230703	105000	75263750	26800	26800	26800	26800	0
523	20230703	104900	75263750	26800	26800	26800	26800	0
524	20230703	104800	75263750	26800	26750	26800	26750	60
525	20230703	104700	73656250	26750	26750	26750	26750	0
526	20230703	104600	73656250	26750	26750	26750	26750	0
527	20230703	104500	73656250	26750	26750	26750	26750	0
528	20230703	104400	73656250	26750	26750	26750	26750	6
529	20230703	104300	73495750	26750	26750	26750	26750	0
530	20230703	104200	73495750	26750	26750	26750	26750	20
531	20230703	104100	72960750	26750	26750	26750	26750	0
532	20230703	104000	72960750	26750	26750	26750	26750	8
533	20230703	103900	72746750	26750	26750	26750	26750	1
534	20230703	103800	72720000	26750	26750	26750	26750	0
535	20230703	103700	72720000	26750	26750	26750	26750	9
536	20230703	103600	72479250	26750	26750	26750	26750	0
537	20230703	103500	72479250	26750	26750	26750	26750	0
538	20230703	103400	72479250	26750	26750	26750	26750	0
539	20230703	103300	72479250	26750	26750	26750	26750	9
540	20230703	103200	72238500	26750	26750	26750	26750	0
541	20230703	103100	72238500	26750	26750	26750	26750	0
542	20230703	103000	72238500	26750	26750	26750	26750	0
543	20230703	102900	72238500	26750	26750	26750	26750	13
544	20230703	102800	71890750	26800	26800	26800	26800	0
545	20230703	102700	71890750	26800	26800	26800	26800	0
546	20230703	102600	71890750	26800	26800	26800	26750	11
547	20230703	102500	71596350	26800	26800	26800	26800	5
548	20230703	102400	71462350	26750	26750	26750	26750	0
549	20230703	102300	71462350	26750	26750	26750	26750	0
550	20230703	102200	71462350	26750	26750	26750	26750	108
551	20230703	102100	68573350	26750	26750	26750	26750	0
552	20230703	102000	68573350	26750	26750	26750	26750	0
553	20230703	101900	68573350	26750	26750	26750	26750	0
554	20230703	101800	68573350	26750	26750	26750	26750	10
555	20230703	101700	68305850	26800	26800	26800	26800	0
556	20230703	101600	68305850	26800	26800	26800	26800	1
557	20230703	101500	68279050	26750	26750	26750	26750	6
558	20230703	101400	68118550	26750	26750	26750	26750	0
559	20230703	101300	68118550	26750	26750	26750	26750	0
560	20230703	101200	68118550	26750	26750	26750	26750	0
561	20230703	101100	68118550	26750	26750	26750	26750	10
562	20230703	101000	67851050	26800	26800	26800	26800	0
563	20230703	100900	67851050	26800	26800	26800	26800	1
564	20230703	100800	67824250	26750	26750	26750	26750	0
565	20230703	100700	67824250	26750	26800	26800	26750	56
566	20230703	100600	66323750	26750	26750	26750	26750	0
567	20230703	100500	66323750	26750	26750	26750	26750	0
568	20230703	100400	66323750	26750	26750	26750	26750	48
569	20230703	100300	65039750	26800	26800	26800	26800	400
570	20230703	100200	54319750	26750	26750	26750	26750	0
571	20230703	100100	54319750	26750	26750	26750	26750	0
572	20230703	100000	54319750	26750	26750	26750	26750	8
573	20230703	095900	54105750	26750	26750	26750	26750	0
574	20230703	095800	54105750	26750	26750	26750	26750	0
575	20230703	095700	54105750	26750	26750	26750	26750	9
576	20230703	095600	53865000	26750	26750	26750	26750	0
577	20230703	095500	53865000	26750	26750	26750	26750	0
578	20230703	095400	53865000	26750	26750	26750	26750	0
579	20230703	095300	53865000	26750	26800	26800	26750	9
580	20230703	095200	53624200	26800	26800	26800	26800	0
581	20230703	095100	53624200	26800	26800	26800	26800	1
582	20230703	095000	53597400	26750	26750	26750	26750	10
583	20230703	094900	53329900	26750	26750	26750	26750	10
584	20230703	094800	53062400	26750	26750	26750	26750	0
585	20230703	094700	53062400	26750	26750	26750	26750	0
586	20230703	094600	53062400	26750	26750	26750	26750	6
587	20230703	094500	52901900	26800	26800	26850	26800	3
588	20230703	094400	52821450	26850	26800	26850	26800	2
589	20230703	094300	52767800	26800	26800	26800	26800	0
590	20230703	094200	52767800	26800	26800	26800	26800	9
591	20230703	094100	52526600	26850	26850	26900	26850	8
592	20230703	094000	52311550	26850	26850	26850	26800	25
593	20230703	093900	51640950	26800	26800	26800	26800	30
594	20230703	093800	50836950	26800	26850	26850	26800	10
595	20230703	093700	50568850	26850	26850	26950	26850	48
596	20230703	093600	49279500	26850	26850	26900	26850	154
597	20230703	093500	45137100	26850	26850	26850	26800	12
598	20230703	093400	44815300	26850	26850	26850	26850	4
599	20230703	093300	44707900	26850	26850	26850	26850	2
600	20230703	093200	44654200	26900	26850	26900	26850	51
601	20230703	093100	43282350	26850	26850	26850	26850	1
602	20230703	093000	43255500	26850	26850	26850	26850	4
603	20230703	092900	43148100	26850	26850	26850	26850	81
604	20230703	092800	40973250	26850	26850	26850	26850	0
605	20230703	092700	40973250	26850	26850	26850	26850	0
606	20230703	092600	40973250	26850	26850	26850	26850	0
607	20230703	092500	40973250	26850	26850	26850	26850	3
608	20230703	092400	40892700	26800	26800	26800	26800	57
609	20230703	092300	39365100	26800	26800	26800	26800	0
610	20230703	092200	39365100	26800	26800	26800	26800	0
611	20230703	092100	39365100	26800	26750	26800	26750	9
612	20230703	092000	39124150	26800	26750	26800	26750	400
613	20230703	091900	28404450	26750	26750	26750	26750	0
614	20230703	091800	28404450	26750	26750	26750	26750	2
615	20230703	091700	28350950	26750	26750	26750	26750	60
616	20230703	091600	26745950	26750	26750	26750	26750	20
617	20230703	091500	26210950	26750	26750	26750	26750	10
618	20230703	091400	25943450	26750	26750	26750	26750	0
619	20230703	091300	25943450	26750	26700	26750	26700	800
620	20230703	091200	4544450	26700	26700	26700	26700	0
621	20230703	091100	4544450	26700	26700	26700	26700	0
622	20230703	091000	4544450	26700	26700	26700	26700	0
623	20230703	090900	4544450	26700	26650	26700	26650	70
624	20230703	090800	2675500	26700	26650	26700	26650	4
625	20230703	090700	2568750	26700	26700	26700	26700	31
626	20230703	090600	1741050	26700	26700	26700	26700	0
627	20230703	090500	1741050	26700	26700	26700	26700	2
628	20230703	090400	1687650	26700	26700	26700	26700	0
629	20230703	090300	1687650	26700	26750	26750	26700	25
630	20230703	090200	1019150	26800	26800	26800	26800	0
631	20230703	090100	1019150	26800	26800	26800	26800	0
632	20230703	090000	1019150	26800	26850	26850	26800	38