KissMeData/054950/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	192900	1583716300	26900	26900	26900	26900	1397
3	20230712	192800	1583716300	26900	26900	26900	26900	0
4	20230712	192700	1583716300	26900	26900	26900	26900	0
5	20230712	192600	1583716300	26900	26900	26900	26900	0
6	20230712	192500	1583716300	26900	26900	26900	26900	0
7	20230712	192400	1583716300	26900	26900	26900	26900	0
8	20230712	192300	1583716300	26900	26900	26900	26900	0
9	20230712	192200	1583716300	26900	26900	26900	26900	0
10	20230712	192100	1583716300	26900	26900	26900	26900	0
11	20230712	192000	1583716300	26900	26900	26900	26900	0
12	20230712	191900	1583716300	26900	26900	26900	26900	0
13	20230712	191800	1583716300	26900	26900	26900	26900	0
14	20230712	191700	1583716300	26900	26900	26900	26900	0
15	20230712	191600	1583716300	26900	26900	26900	26900	0
16	20230712	191500	1583716300	26900	26900	26900	26900	0
17	20230712	191400	1583716300	26900	26900	26900	26900	0
18	20230712	191300	1583716300	26900	26900	26900	26900	0
19	20230712	191200	1583716300	26900	26900	26900	26900	0
20	20230712	191100	1583716300	26900	26900	26900	26900	0
21	20230712	191000	1583716300	26900	26900	26900	26900	0
22	20230712	190900	1583716300	26900	26900	26900	26900	0
23	20230712	190800	1583716300	26900	26900	26900	26900	0
24	20230712	190700	1583716300	26900	26900	26900	26900	0
25	20230712	190600	1583716300	26900	26900	26900	26900	0
26	20230712	190500	1583716300	26900	26900	26900	26900	0
27	20230712	190400	1583716300	26900	26900	26900	26900	0
28	20230712	190300	1583716300	26900	26900	26900	26900	0
29	20230712	190200	1583716300	26900	26900	26900	26900	0
30	20230712	190100	1583716300	26900	26900	26900	26900	0
31	20230712	190000	1583716300	26900	26900	26900	26900	0
32	20230712	185900	1583716300	26900	26900	26900	26900	1397
33	20230712	185800	1583716300	26900	26900	26900	26900	0
34	20230712	185700	1583716300	26900	26900	26900	26900	0
35	20230712	185600	1583716300	26900	26900	26900	26900	0
36	20230712	185500	1583716300	26900	26900	26900	26900	0
37	20230712	185400	1583716300	26900	26900	26900	26900	0
38	20230712	185300	1583716300	26900	26900	26900	26900	0
39	20230712	185200	1583716300	26900	26900	26900	26900	0
40	20230712	185100	1583716300	26900	26900	26900	26900	0
41	20230712	185000	1583716300	26900	26900	26900	26900	0
42	20230712	184900	1583716300	26900	26900	26900	26900	0
43	20230712	184800	1583716300	26900	26900	26900	26900	0
44	20230712	184700	1583716300	26900	26900	26900	26900	0
45	20230712	184600	1583716300	26900	26900	26900	26900	0
46	20230712	184500	1583716300	26900	26900	26900	26900	0
47	20230712	184400	1583716300	26900	26900	26900	26900	0
48	20230712	184300	1583716300	26900	26900	26900	26900	0
49	20230712	184200	1583716300	26900	26900	26900	26900	0
50	20230712	184100	1583716300	26900	26900	26900	26900	0
51	20230712	184000	1583716300	26900	26900	26900	26900	0
52	20230712	183900	1583716300	26900	26900	26900	26900	0
53	20230712	183800	1583716300	26900	26900	26900	26900	0
54	20230712	183700	1583716300	26900	26900	26900	26900	0
55	20230712	183600	1583716300	26900	26900	26900	26900	0
56	20230712	183500	1583716300	26900	26900	26900	26900	0
57	20230712	183400	1583716300	26900	26900	26900	26900	0
58	20230712	183300	1583716300	26900	26900	26900	26900	0
59	20230712	183200	1583716300	26900	26900	26900	26900	0
60	20230712	183100	1583716300	26900	26900	26900	26900	0
61	20230712	183000	1583716300	26900	26900	26900	26900	0
62	20230712	182900	1583716300	26900	26900	26900	26900	1397
63	20230712	182800	1583716300	26900	26900	26900	26900	0
64	20230712	182700	1583716300	26900	26900	26900	26900	0
65	20230712	182600	1583716300	26900	26900	26900	26900	0
66	20230712	182500	1583716300	26900	26900	26900	26900	0
67	20230712	182400	1583716300	26900	26900	26900	26900	0
68	20230712	182300	1583716300	26900	26900	26900	26900	0
69	20230712	182200	1583716300	26900	26900	26900	26900	0
70	20230712	182100	1583716300	26900	26900	26900	26900	0
71	20230712	182000	1583716300	26900	26900	26900	26900	0
72	20230712	181900	1583716300	26900	26900	26900	26900	0
73	20230712	181800	1583716300	26900	26900	26900	26900	0
74	20230712	181700	1583716300	26900	26900	26900	26900	0
75	20230712	181600	1583716300	26900	26900	26900	26900	0
76	20230712	181500	1583716300	26900	26900	26900	26900	0
77	20230712	181400	1583716300	26900	26900	26900	26900	0
78	20230712	181300	1583716300	26900	26900	26900	26900	0
79	20230712	181200	1583716300	26900	26900	26900	26900	0
80	20230712	181100	1583716300	26900	26900	26900	26900	0
81	20230712	181000	1583716300	26900	26900	26900	26900	0
82	20230712	180900	1583716300	26900	26900	26900	26900	0
83	20230712	180800	1583716300	26900	26900	26900	26900	0
84	20230712	180700	1583716300	26900	26900	26900	26900	0
85	20230712	180600	1583716300	26900	26900	26900	26900	0
86	20230712	180500	1583716300	26900	26900	26900	26900	0
87	20230712	180400	1583716300	26900	26900	26900	26900	0
88	20230712	180300	1583716300	26900	26900	26900	26900	0
89	20230712	180200	1583716300	26900	26900	26900	26900	0
90	20230712	180100	1583716300	26900	26900	26900	26900	0
91	20230712	180000	1583716300	26900	26900	26900	26900	0
92	20230712	175900	1583716300	26900	26900	26900	26900	1397
93	20230712	175800	1583716300	26900	26900	26900	26900	0
94	20230712	175700	1583716300	26900	26900	26900	26900	0
95	20230712	175600	1583716300	26900	26900	26900	26900	0
96	20230712	175500	1583716300	26900	26900	26900	26900	0
97	20230712	175400	1583716300	26900	26900	26900	26900	0
98	20230712	175300	1583716300	26900	26900	26900	26900	0
99	20230712	175200	1583716300	26900	26900	26900	26900	0
100	20230712	175100	1583716300	26900	26900	26900	26900	0
101	20230712	175000	1583716300	26900	26900	26900	26900	0
102	20230712	174900	1583716300	26900	26900	26900	26900	0
103	20230712	174800	1583716300	26900	26900	26900	26900	0
104	20230712	174700	1583716300	26900	26900	26900	26900	0
105	20230712	174600	1583716300	26900	26900	26900	26900	0
106	20230712	174500	1583716300	26900	26900	26900	26900	0
107	20230712	174400	1583716300	26900	26900	26900	26900	0
108	20230712	174300	1583716300	26900	26900	26900	26900	0
109	20230712	174200	1583716300	26900	26900	26900	26900	0
110	20230712	174100	1583716300	26900	26900	26900	26900	0
111	20230712	174000	1583716300	26900	26900	26900	26900	0
112	20230712	173900	1583716300	26900	26900	26900	26900	0
113	20230712	173800	1583716300	26900	26900	26900	26900	0
114	20230712	173700	1583716300	26900	26900	26900	26900	0
115	20230712	173600	1583716300	26900	26900	26900	26900	0
116	20230712	173500	1583716300	26900	26900	26900	26900	0
117	20230712	173400	1583716300	26900	26900	26900	26900	0
118	20230712	173300	1583716300	26900	26900	26900	26900	0
119	20230712	173200	1583716300	26900	26900	26900	26900	0
120	20230712	173100	1583716300	26900	26900	26900	26900	0
121	20230712	173000	1583716300	26900	26900	26900	26900	0
122	20230712	172900	1583716300	26900	26900	26900	26900	1397
123	20230712	172800	1583716300	26900	26900	26900	26900	0
124	20230712	172700	1583716300	26900	26900	26900	26900	0
125	20230712	172600	1583716300	26900	26900	26900	26900	0
126	20230712	172500	1583716300	26900	26900	26900	26900	0
127	20230712	172400	1583716300	26900	26900	26900	26900	0
128	20230712	172300	1583716300	26900	26900	26900	26900	0
129	20230712	172200	1583716300	26900	26900	26900	26900	0
130	20230712	172100	1583716300	26900	26900	26900	26900	0
131	20230712	172000	1583716300	26900	26900	26900	26900	0
132	20230712	171900	1583716300	26900	26900	26900	26900	0
133	20230712	171800	1583716300	26900	26900	26900	26900	0
134	20230712	171700	1583716300	26900	26900	26900	26900	0
135	20230712	171600	1583716300	26900	26900	26900	26900	0
136	20230712	171500	1583716300	26900	26900	26900	26900	0
137	20230712	171400	1583716300	26900	26900	26900	26900	0
138	20230712	171300	1583716300	26900	26900	26900	26900	0
139	20230712	171200	1583716300	26900	26900	26900	26900	0
140	20230712	171100	1583716300	26900	26900	26900	26900	0
141	20230712	171000	1583716300	26900	26900	26900	26900	0
142	20230712	170900	1583716300	26900	26900	26900	26900	0
143	20230712	170800	1583716300	26900	26900	26900	26900	0
144	20230712	170700	1583716300	26900	26900	26900	26900	0
145	20230712	170600	1583716300	26900	26900	26900	26900	0
146	20230712	170500	1583716300	26900	26900	26900	26900	0
147	20230712	170400	1583716300	26900	26900	26900	26900	0
148	20230712	170300	1583716300	26900	26900	26900	26900	0
149	20230712	170200	1583716300	26900	26900	26900	26900	0
150	20230712	170100	1583716300	26900	26900	26900	26900	0
151	20230712	170000	1583716300	26900	26900	26900	26900	0
152	20230712	165900	1583716300	26900	26900	26900	26900	1397
153	20230712	165800	1583716300	26900	26900	26900	26900	0
154	20230712	165700	1583716300	26900	26900	26900	26900	0
155	20230712	165600	1583716300	26900	26900	26900	26900	0
156	20230712	165500	1583716300	26900	26900	26900	26900	0
157	20230712	165400	1583716300	26900	26900	26900	26900	0
158	20230712	165300	1583716300	26900	26900	26900	26900	0
159	20230712	165200	1583716300	26900	26900	26900	26900	0
160	20230712	165100	1583716300	26900	26900	26900	26900	0
161	20230712	165000	1583716300	26900	26900	26900	26900	0
162	20230712	164900	1583716300	26900	26900	26900	26900	0
163	20230712	164800	1583716300	26900	26900	26900	26900	0
164	20230712	164700	1583716300	26900	26900	26900	26900	0
165	20230712	164600	1583716300	26900	26900	26900	26900	0
166	20230712	164500	1583716300	26900	26900	26900	26900	0
167	20230712	164400	1583716300	26900	26900	26900	26900	0
168	20230712	164300	1583716300	26900	26900	26900	26900	0
169	20230712	164200	1583716300	26900	26900	26900	26900	0
170	20230712	164100	1583716300	26900	26900	26900	26900	0
171	20230712	164000	1583716300	26900	26900	26900	26900	0
172	20230712	163900	1583716300	26900	26900	26900	26900	0
173	20230712	163800	1583716300	26900	26900	26900	26900	0
174	20230712	163700	1583716300	26900	26900	26900	26900	0
175	20230712	163600	1583716300	26900	26900	26900	26900	0
176	20230712	163500	1583716300	26900	26900	26900	26900	0
177	20230712	163400	1583716300	26900	26900	26900	26900	0
178	20230712	163300	1583716300	26900	26900	26900	26900	0
179	20230712	163200	1583716300	26900	26900	26900	26900	0
180	20230712	163100	1583716300	26900	26900	26900	26900	0
181	20230712	163000	1583716300	26900	26900	26900	26900	0
182	20230712	162900	1583716300	26900	26900	26900	26900	1397
183	20230712	162800	1583716300	26900	26900	26900	26900	0
184	20230712	162700	1583716300	26900	26900	26900	26900	0
185	20230712	162600	1583716300	26900	26900	26900	26900	0
186	20230712	162500	1583716300	26900	26900	26900	26900	0
187	20230712	162400	1583716300	26900	26900	26900	26900	0
188	20230712	162300	1583716300	26900	26900	26900	26900	0
189	20230712	162200	1583716300	26900	26900	26900	26900	0
190	20230712	162100	1583716300	26900	26900	26900	26900	0
191	20230712	162000	1583716300	26900	26900	26900	26900	0
192	20230712	161900	1583716300	26900	26900	26900	26900	0
193	20230712	161800	1583716300	26900	26900	26900	26900	0
194	20230712	161700	1583716300	26900	26900	26900	26900	0
195	20230712	161600	1583716300	26900	26900	26900	26900	0
196	20230712	161500	1583716300	26900	26900	26900	26900	0
197	20230712	161400	1583716300	26900	26900	26900	26900	0
198	20230712	161300	1583716300	26900	26900	26900	26900	0
199	20230712	161200	1583716300	26900	26900	26900	26900	0
200	20230712	161100	1583716300	26900	26900	26900	26900	0
201	20230712	161000	1583716300	26900	26900	26900	26900	0
202	20230712	160900	1583716300	26900	26900	26900	26900	0
203	20230712	160800	1583716300	26900	26900	26900	26900	0
204	20230712	160700	1583716300	26900	26900	26900	26900	0
205	20230712	160600	1583716300	26900	26900	26900	26900	0
206	20230712	160500	1583716300	26900	26900	26900	26900	0
207	20230712	160400	1583716300	26900	26900	26900	26900	0
208	20230712	160300	1583716300	26900	26900	26900	26900	0
209	20230712	160200	1583716300	26900	26900	26900	26900	0
210	20230712	160100	1583716300	26900	26900	26900	26900	0
211	20230712	160000	1583716300	26900	26900	26900	26900	0
212	20230712	155900	1583716300	26900	26900	26900	26900	1397
213	20230712	155800	1583716300	26900	26900	26900	26900	0
214	20230712	155700	1583716300	26900	26900	26900	26900	0
215	20230712	155600	1583716300	26900	26900	26900	26900	0
216	20230712	155500	1583716300	26900	26900	26900	26900	0
217	20230712	155400	1583716300	26900	26900	26900	26900	0
218	20230712	155300	1583716300	26900	26900	26900	26900	0
219	20230712	155200	1583716300	26900	26900	26900	26900	0
220	20230712	155100	1583716300	26900	26900	26900	26900	0
221	20230712	155000	1583716300	26900	26900	26900	26900	0
222	20230712	154900	1583716300	26900	26900	26900	26900	0
223	20230712	154800	1583716300	26900	26900	26900	26900	0
224	20230712	154700	1583716300	26900	26900	26900	26900	0
225	20230712	154600	1583716300	26900	26900	26900	26900	0
226	20230712	154500	1583716300	26900	26900	26900	26900	0
227	20230712	154400	1583716300	26900	26900	26900	26900	0
228	20230712	154300	1583716300	26900	26900	26900	26900	0
229	20230712	154200	1583716300	26900	26900	26900	26900	0
230	20230712	154100	1583716300	26900	26900	26900	26900	0
231	20230712	154000	1583716300	26900	26900	26900	26900	0
232	20230712	153900	1583716300	26900	26900	26900	26900	0
233	20230712	153800	1583716300	26900	26900	26900	26900	0
234	20230712	153700	1583716300	26900	26900	26900	26900	0
235	20230712	153600	1583716300	26900	26900	26900	26900	0
236	20230712	153500	1583716300	26900	26900	26900	26900	0
237	20230712	153400	1583716300	26900	26900	26900	26900	0
238	20230712	153300	1583716300	26900	26900	26900	26900	0
239	20230712	153200	1583716300	26900	26900	26900	26900	0
240	20230712	153100	1583716300	26900	26900	26900	26900	0
241	20230712	153000	1583716300	26900	26900	26900	26900	1397
242	20230712	152900	1546137000	27150	27150	27150	27150	0
243	20230712	152800	1546137000	27150	27150	27150	27150	0
244	20230712	152700	1546137000	27150	27150	27150	27150	0
245	20230712	152600	1546137000	27150	27150	27150	27150	0
246	20230712	152500	1546137000	27150	27150	27150	27150	0
247	20230712	152400	1546137000	27150	27150	27150	27150	0
248	20230712	152300	1546137000	27150	27150	27150	27150	0
249	20230712	152200	1546137000	27150	27150	27150	27150	0
250	20230712	152100	1546137000	27150	27150	27150	27150	0
251	20230712	152000	1546137000	27150	27150	27150	27150	0
252	20230712	151900	1546137000	27150	27200	27250	27150	334
253	20230712	151800	1537044550	27200	27200	27200	27200	389
254	20230712	151700	1526463750	27200	27150	27200	27150	775
255	20230712	151600	1505394900	27150	27050	27150	27050	666
256	20230712	151500	1487355300	27100	27050	27100	27050	721
257	20230712	151400	1467830250	27100	27150	27150	27050	858
258	20230712	151300	1444589600	27050	27150	27150	27050	595
259	20230712	151200	1428459250	27200	27150	27200	27150	479
260	20230712	151100	1415443200	27150	27100	27150	27050	220
261	20230712	151000	1409471350	27050	27100	27100	27050	216
262	20230712	150900	1403619400	27100	27000	27100	27000	67
263	20230712	150800	1401810300	27000	27050	27050	27000	83
264	20230712	150700	1399565450	27050	27050	27100	27050	164
265	20230712	150600	1395126550	27050	27100	27100	27050	397
266	20230712	150500	1384387000	27050	27100	27100	27050	226
267	20230712	150400	1378269900	27100	27100	27100	27050	76
268	20230712	150300	1376210650	27150	27150	27150	27150	60
269	20230712	150200	1374581650	27200	27150	27200	27150	184
270	20230712	150100	1369578850	27150	27100	27150	27100	88
271	20230712	150000	1367189700	27100	27100	27150	27100	39
272	20230712	145900	1366131000	27100	27050	27100	27050	99
273	20230712	145800	1363451050	27050	27050	27100	27000	143
274	20230712	145700	1359582750	27050	27100	27100	27050	844
275	20230712	145600	1336740250	27100	27100	27150	27100	34
276	20230712	145500	1335818050	27100	27150	27150	27100	81
277	20230712	145400	1333621450	27150	27200	27200	27150	23
278	20230712	145300	1332996200	27200	27200	27200	27150	90
279	20230712	145200	1330548400	27200	27150	27200	27150	81
280	20230712	145100	1328347600	27100	27100	27100	27100	0
281	20230712	145000	1328347600	27100	27150	27150	27050	76
282	20230712	144900	1326289250	27200	27150	27200	27150	119
283	20230712	144800	1323056950	27100	27150	27150	27100	39
284	20230712	144700	1321999300	27100	27150	27150	27100	42
285	20230712	144600	1320860350	27150	27150	27150	27100	96
286	20230712	144500	1318255650	27150	27150	27150	27150	97
287	20230712	144400	1315622100	27100	27150	27150	27100	51
288	20230712	144300	1314237850	27150	27100	27150	27100	69
289	20230712	144200	1312364650	27150	27150	27150	27100	144
290	20230712	144100	1308460950	27150	27250	27300	27150	252
291	20230712	144000	1301603550	27250	27150	27250	27150	543
292	20230712	143900	1286815250	27150	27150	27150	27150	41
293	20230712	143800	1285702100	27150	27150	27150	27100	111
294	20230712	143700	1282690450	27150	27150	27150	27150	120
295	20230712	143600	1279432450	27150	27150	27150	27150	30
296	20230712	143500	1278617950	27150	27200	27200	27150	535
297	20230712	143400	1264091900	27200	27150	27200	27150	156
298	20230712	143300	1259851700	27150	27150	27150	27150	115
299	20230712	143200	1256729450	27150	27150	27150	27150	15
300	20230712	143100	1256322200	27100	27100	27100	27100	27
301	20230712	143000	1255590500	27100	27100	27100	27100	48
302	20230712	142900	1254289700	27000	27100	27100	27000	138
303	20230712	142800	1250552900	27050	27150	27150	26850	2050
304	20230712	142700	1195191600	27150	27200	27200	27150	82
305	20230712	142600	1192962200	27150	27150	27200	27150	38
306	20230712	142500	1191929750	27150	27200	27200	27150	139
307	20230712	142400	1188150400	27200	27200	27200	27150	55
308	20230712	142300	1186654750	27150	27200	27200	27150	51
309	20230712	142200	1185268350	27200	27150	27200	27150	132
310	20230712	142100	1181683050	27150	27100	27150	27100	400
311	20230712	142000	1170829250	27050	27050	27100	27050	22
312	20230712	141900	1170233400	27050	27100	27100	27050	37
313	20230712	141800	1169231050	27100	27100	27100	27100	49
314	20230712	141700	1167903150	27050	27050	27050	27050	270
315	20230712	141600	1160599650	27000	27000	27050	26950	283
316	20230712	141500	1152957750	27000	27000	27000	27000	34
317	20230712	141400	1152039750	26950	26950	26950	26950	556
318	20230712	141300	1137055550	26950	27100	27100	26950	2462
319	20230712	141200	1070619200	27100	27100	27100	27050	30
320	20230712	141100	1069806850	27050	27050	27050	27050	188
321	20230712	141000	1064721450	27000	27050	27050	27000	37
322	20230712	140900	1063721550	27050	27050	27050	27050	193
323	20230712	140800	1058500900	27050	27050	27050	27000	104
324	20230712	140700	1055690400	27000	27050	27050	27000	33
325	20230712	140600	1054798550	27050	27050	27050	27050	68
326	20230712	140500	1052959150	27100	27050	27100	27050	159
327	20230712	140400	1048653850	27050	27050	27050	27050	204
328	20230712	140300	1043135650	27050	27000	27050	27000	227
329	20230712	140200	1037002850	26950	27100	27100	26950	1510
330	20230712	140100	996196700	27050	27150	27150	27050	1245
331	20230712	140000	962453000	27100	27200	27200	27100	469
332	20230712	135900	949718800	27200	27200	27200	27150	155
333	20230712	135800	945509550	27200	27200	27200	27150	36
334	20230712	135700	944530600	27200	27200	27200	27200	162
335	20230712	135600	940124200	27200	27200	27200	27200	34
336	20230712	135500	939199400	27200	27200	27200	27200	77
337	20230712	135400	937105000	27200	27200	27200	27200	36
338	20230712	135300	936125800	27150	27200	27200	27150	95
339	20230712	135200	933542100	27150	27200	27200	27150	48
340	20230712	135100	932236650	27200	27150	27200	27150	33
341	20230712	135000	931339100	27200	27200	27200	27200	16
342	20230712	134900	930903900	27200	27200	27200	27200	45
343	20230712	134800	929679900	27200	27150	27200	27150	24
344	20230712	134700	929027550	27150	27150	27150	27150	141
345	20230712	134600	925199400	27150	27150	27150	27100	181
346	20230712	134500	920285300	27150	27150	27150	27150	15
347	20230712	134400	919878050	27150	27100	27150	27050	563
348	20230712	134300	904620100	27100	27100	27100	27050	53
349	20230712	134200	903183900	27100	27100	27100	27100	15
350	20230712	134100	902777400	27100	27100	27100	27050	50
351	20230712	134000	901422550	27100	27100	27100	27100	16
352	20230712	133900	900988950	27100	27100	27100	27100	32
353	20230712	133800	900121750	27100	27100	27100	27100	46
354	20230712	133700	898875150	27100	27100	27100	27100	16
355	20230712	133600	898441550	27100	27050	27100	27050	102
356	20230712	133500	895680200	27100	27100	27100	27100	34
357	20230712	133400	894758800	27100	27100	27100	27100	15
358	20230712	133300	894352300	27100	27100	27100	27050	46
359	20230712	133200	893105750	27050	27100	27100	27050	153
360	20230712	133100	888965450	27100	27100	27100	27100	15
361	20230712	133000	888558950	27100	27100	27100	27050	50
362	20230712	132900	887204200	27100	27050	27100	27050	228
363	20230712	132800	881034400	27100	27050	27100	27050	30
364	20230712	132700	880222650	27100	27100	27100	27100	18
365	20230712	132600	879734850	27050	27100	27100	27050	39
366	20230712	132500	878678950	27100	27100	27100	27100	14
367	20230712	132400	878299550	27100	27100	27100	27100	136
368	20230712	132300	874613950	27150	27150	27150	27150	18
369	20230712	132200	874125250	27150	27150	27150	27150	15
370	20230712	132100	873718000	27150	27150	27150	27150	2
371	20230712	132000	873663700	27150	27150	27150	27150	17
372	20230712	131900	873202150	27150	27150	27150	27150	14
373	20230712	131800	872822050	27100	27100	27100	27100	11
374	20230712	131700	872523950	27100	27100	27150	27100	17
375	20230712	131600	872063150	27100	27100	27100	27100	1
376	20230712	131500	872036050	27050	27050	27100	27050	133
377	20230712	131400	868436850	27050	27050	27050	27050	30
378	20230712	131300	867625350	27000	27000	27000	27000	10
379	20230712	131200	867355350	27000	27050	27050	27000	4
380	20230712	131100	867247200	27050	27050	27050	27000	40
381	20230712	131000	866165450	27050	27050	27050	27050	2
382	20230712	130900	866111350	27050	27050	27050	27050	190
383	20230712	130800	860971850	27050	27050	27050	27000	39
384	20230712	130700	859917150	27000	27100	27100	27000	893
385	20230712	130600	835771600	27100	27100	27100	27100	22
386	20230712	130500	835175400	27050	27100	27100	27050	34
387	20230712	130400	834254850	27050	27050	27050	27050	0
388	20230712	130300	834254850	27050	27100	27100	27050	18
389	20230712	130200	833767250	27100	27100	27100	27100	18
390	20230712	130100	833279450	27100	27100	27100	27100	3
391	20230712	130000	833198150	27100	27100	27100	27100	18
392	20230712	125900	832710350	27100	27050	27100	27050	77
393	20230712	125800	830627300	27100	27100	27100	27100	18
394	20230712	125700	830139500	27100	27050	27100	27050	107
395	20230712	125600	827244450	27100	27100	27100	27100	0
396	20230712	125500	827244450	27100	27100	27100	27050	90
397	20230712	125400	824808350	27050	27050	27050	27050	0
398	20230712	125300	824808350	27050	27050	27050	27050	66
399	20230712	125200	823023050	27100	27100	27100	27100	32
400	20230712	125100	822155850	27100	27100	27100	27100	301
401	20230712	125000	813998750	27150	27200	27200	27150	209
402	20230712	124900	808315250	27150	27250	27250	27100	2267
403	20230712	124800	746673950	27250	27200	27250	27200	14
404	20230712	124700	746292950	27200	27250	27250	27200	77
405	20230712	124600	744197750	27250	27250	27250	27250	22
406	20230712	124500	743598250	27200	27200	27250	27200	120
407	20230712	124400	740332650	27250	27250	27250	27250	14
408	20230712	124300	739951150	27250	27250	27250	27250	18
409	20230712	124200	739460650	27200	27250	27250	27200	69
410	20230712	124100	737583050	27250	27250	27250	27250	18
411	20230712	124000	737092550	27300	27250	27300	27250	88
412	20230712	123900	734694300	27250	27250	27250	27250	1
413	20230712	123800	734667050	27250	27250	27250	27200	102
414	20230712	123700	731890600	27250	27250	27250	27250	22
415	20230712	123600	731291100	27250	27250	27250	27200	127
416	20230712	123500	727834150	27300	27250	27300	27250	20
417	20230712	123400	727288650	27250	27250	27250	27200	124
418	20230712	123300	723912800	27250	27250	27250	27250	15
419	20230712	123200	723504050	27250	27200	27250	27200	75
420	20230712	123100	721463400	27250	27250	27250	27250	18
421	20230712	123000	720972900	27250	27250	27250	27200	126
422	20230712	122900	717543400	27250	27250	27250	27250	0
423	20230712	122800	717543400	27250	27250	27250	27250	49
424	20230712	122700	716208150	27250	27250	27250	27250	4
425	20230712	122600	716099150	27250	27250	27250	27200	60
426	20230712	122500	714466650	27250	27250	27300	27250	196
427	20230712	122400	709120650	27250	27250	27250	27250	71
428	20230712	122300	707185900	27250	27300	27300	27250	230
429	20230712	122200	700908400	27250	27150	27250	27150	483
430	20230712	122100	687761600	27150	27150	27150	27100	215
431	20230712	122000	681924500	27100	27100	27100	27100	0
432	20230712	121900	681924500	27100	27150	27150	27100	110
433	20230712	121800	678941900	27150	27150	27150	27150	5
434	20230712	121700	678806150	27150	27150	27150	27100	79
435	20230712	121600	676664300	27150	27150	27150	27100	24
436	20230712	121500	676012800	27100	27100	27100	27100	62
437	20230712	121400	674332600	27150	27150	27150	27150	22
438	20230712	121300	673735300	27100	27150	27150	27100	97
439	20230712	121200	671105750	27150	27150	27150	27150	363
440	20230712	121100	661250300	27200	27200	27200	27150	132
441	20230712	121000	657664500	27200	27200	27200	27200	4
442	20230712	120900	657555700	27200	27150	27200	27150	140
443	20230712	120800	653753650	27150	27100	27150	27050	326
444	20230712	120700	644916950	27100	27100	27100	27050	162
445	20230712	120600	640530150	27100	27100	27100	27050	204
446	20230712	120500	635002100	27050	27050	27100	27050	97
447	20230712	120400	632378050	27050	27050	27050	27050	14
448	20230712	120300	631999350	27050	27000	27050	27000	160
449	20230712	120200	627676150	27050	27050	27050	27000	31
450	20230712	120100	626838100	27050	27050	27050	27000	19
451	20230712	120000	626324900	27000	27050	27050	27000	89
452	20230712	115900	623918000	27050	27050	27050	27050	113
453	20230712	115800	620861350	27050	27050	27050	27050	14
454	20230712	115700	620482650	27050	27050	27050	27050	17
455	20230712	115600	620022800	27000	27050	27050	27000	186
456	20230712	115500	614994000	27050	27050	27050	27050	68
457	20230712	115400	613154600	27000	27000	27050	27000	322
458	20230712	115300	604459100	26950	27000	27000	26950	3
459	20230712	115200	604378150	27000	27000	27000	26950	75
460	20230712	115100	602355650	27000	27000	27000	27000	17
461	20230712	115000	601896650	26950	26950	26950	26950	87
462	20230712	114900	599552000	27000	27000	27000	27000	15
463	20230712	114800	599147000	26950	27000	27000	26950	69
464	20230712	114700	597286600	27000	27000	27000	27000	14
465	20230712	114600	596908600	26950	26950	26950	26950	96
466	20230712	114500	594321400	27000	27000	27000	26950	28
467	20230712	114400	593565500	27000	26950	27000	26950	57
468	20230712	114300	592028650	26950	26950	26950	26950	1
469	20230712	114200	592001700	27000	27000	27000	26950	116
470	20230712	114100	588869750	27000	27000	27050	27000	155
471	20230712	114000	584684350	26950	26950	27000	26950	373
472	20230712	113900	574631550	27000	27000	27000	27000	17
473	20230712	113800	574172550	27000	27000	27000	27000	14
474	20230712	113700	573794550	27000	27000	27000	27000	0
475	20230712	113600	573794550	27000	27000	27000	26950	91
476	20230712	113500	571337700	27050	27050	27050	27050	4
477	20230712	113400	571229500	27050	27000	27050	27000	36
478	20230712	113300	570257000	27000	27050	27050	27000	68
479	20230712	113200	568420300	27000	27000	27000	27000	47
480	20230712	113100	567151300	27000	27000	27050	27000	30
481	20230712	113000	566341250	27000	27000	27000	27000	134
482	20230712	112900	562723250	27000	27000	27000	27000	33
483	20230712	112800	561832250	27000	27050	27050	27000	22
484	20230712	112700	561237550	27050	27050	27050	27050	27
485	20230712	112600	560507200	27100	27050	27100	27050	15
486	20230712	112500	560100750	27000	27100	27100	27000	196
487	20230712	112400	554798350	27050	27050	27050	27050	27
488	20230712	112300	554068000	27050	27000	27050	27000	133
489	20230712	112200	550473500	27000	26950	27000	26900	1567
490	20230712	112100	508239900	26900	26900	26900	26900	101
491	20230712	112000	505523000	26950	26950	26950	26950	17
492	20230712	111900	505064850	26950	26900	26950	26900	67
493	20230712	111800	503261850	26950	26950	26950	26950	9
494	20230712	111700	503019300	26950	26950	26950	26900	104
495	20230712	111600	500220150	26900	26900	26900	26900	0
496	20230712	111500	500220150	26900	26900	26900	26900	54
497	20230712	111400	498767550	26950	26950	26950	26950	32
498	20230712	111300	497905150	26900	26850	26900	26850	143
499	20230712	111200	494062250	26900	26900	26900	26900	13
500	20230712	111100	493712550	26900	26850	26900	26800	643
501	20230712	111000	476423050	26850	26900	26900	26850	51
502	20230712	110900	475053500	26850	26850	26850	26850	29
503	20230712	110800	474274850	26900	26800	26900	26800	108
504	20230712	110700	471374750	26900	26900	26900	26900	0
505	20230712	110600	471374750	26900	26800	26900	26800	138
506	20230712	110500	467668650	26850	26850	26900	26850	126
507	20230712	110400	464284200	26850	26850	26850	26850	28
508	20230712	110300	463532400	26850	26850	26850	26850	18
509	20230712	110200	463049100	26800	26850	26850	26800	82
510	20230712	110100	460847600	26850	26850	26850	26850	0
511	20230712	110000	460847600	26850	26850	26900	26850	93
512	20230712	105900	458350500	26900	26900	26900	26900	17
513	20230712	105800	457893200	26850	26900	26900	26850	89
514	20230712	105700	455502350	26900	26850	26900	26850	45
515	20230712	105600	454293650	26850	26850	26850	26850	43
516	20230712	105500	453139100	26850	26850	26900	26850	82
517	20230712	105400	450934950	26850	26850	26850	26850	49
518	20230712	105300	449619300	26850	26850	26850	26850	172
519	20230712	105200	445001100	26850	26850	26850	26850	154
520	20230712	105100	440866200	26900	26900	26900	26900	14
521	20230712	105000	440489600	26800	26750	26800	26750	492
522	20230712	104900	427306200	26800	26850	26850	26800	292
523	20230712	104800	419478350	26800	26800	26800	26800	106
524	20230712	104700	416637550	26750	26800	26800	26750	96
525	20230712	104600	414068050	26800	26800	26800	26800	32
526	20230712	104500	413210450	26800	26800	26800	26800	69
527	20230712	104400	411361250	26850	26850	26900	26850	45
528	20230712	104300	410152450	26850	26850	26850	26800	298
529	20230712	104200	402160450	26800	26800	26800	26800	0
530	20230712	104100	402160450	26800	26800	26800	26750	97
531	20230712	104000	399561650	26800	26750	26800	26750	129
532	20230712	103900	396108750	26750	26750	26750	26750	78
533	20230712	103800	394022250	26750	26750	26750	26750	32
534	20230712	103700	393166250	26750	26750	26800	26750	78
535	20230712	103600	391078850	26750	26750	26750	26750	10
536	20230712	103500	390811350	26750	26750	26750	26750	10
537	20230712	103400	390543850	26800	26750	26800	26750	134
538	20230712	103300	386958450	26750	26700	26800	26700	396
539	20230712	103200	376379850	26700	26750	26750	26700	13
540	20230712	103100	376032600	26750	26750	26750	26750	219
541	20230712	103000	370174350	26750	26750	26750	26750	589
542	20230712	102900	354418600	26750	26750	26750	26750	58
543	20230712	102800	352867100	26800	26750	26800	26750	19
544	20230712	102700	352358000	26800	26800	26800	26800	38
545	20230712	102600	351339600	26800	26800	26800	26800	25
546	20230712	102500	350669600	26800	26800	26800	26800	29
547	20230712	102400	349892400	26800	26750	26800	26750	279
548	20230712	102300	342421750	26750	26750	26750	26750	359
549	20230712	102200	332818500	26750	26750	26800	26750	92
550	20230712	102100	330356650	26750	26750	26750	26750	110
551	20230712	102000	327414150	26750	26850	26850	26750	60
552	20230712	101900	325806150	26850	26850	26850	26850	0
553	20230712	101800	325806150	26850	26850	26850	26850	150
554	20230712	101700	321778650	26800	26800	26800	26800	2
555	20230712	101600	321725050	26800	26800	26850	26800	93
556	20230712	101500	319232100	26750	26800	26800	26750	21
557	20230712	101400	318670050	26750	26750	26750	26750	87
558	20230712	101300	316342800	26800	26800	26850	26800	20
559	20230712	101200	315806700	26750	26750	26750	26750	61
560	20230712	101100	314174950	26750	26750	26800	26700	288
561	20230712	101000	306468700	26750	26750	26750	26750	39
562	20230712	100900	305425450	26750	26750	26750	26750	0
563	20230712	100800	305425450	26750	26750	26750	26750	51
564	20230712	100700	304061200	26750	26700	26750	26700	119
565	20230712	100600	300878150	26750	26800	26800	26750	793
566	20230712	100500	279662250	26850	26850	26850	26850	11
567	20230712	100400	279366900	26800	26800	26800	26800	50
568	20230712	100300	278026900	26800	26800	26800	26800	0
569	20230712	100200	278026900	26800	26750	26800	26750	150
570	20230712	100100	274011300	26800	26800	26800	26800	0
571	20230712	100000	274011300	26800	26750	26800	26750	15
572	20230712	095900	273609950	26650	26700	26750	26650	777
573	20230712	095800	252857500	26750	26800	26800	26750	400
574	20230712	095700	242153000	26800	26900	26900	26800	497
575	20230712	095600	228812150	26900	26900	26900	26900	45
576	20230712	095500	227601650	26900	26900	26900	26900	0
577	20230712	095400	227601650	26900	26900	26900	26900	36
578	20230712	095300	226633250	26850	26900	26900	26850	98
579	20230712	095200	224001900	26900	26900	26900	26900	0
580	20230712	095100	224001900	26900	26900	26900	26900	124
581	20230712	095000	220666300	26900	26900	26900	26900	4
582	20230712	094900	220558700	26900	26900	26900	26900	10
583	20230712	094800	220289700	26950	26950	26950	26950	1
584	20230712	094700	220262750	26950	26950	26950	26900	67
585	20230712	094600	218459900	26900	26900	26900	26900	44
586	20230712	094500	217276300	26900	26900	26900	26900	94
587	20230712	094400	214747700	26850	26850	26850	26850	0
588	20230712	094300	214747700	26850	26950	26950	26850	57
589	20230712	094200	213214700	26950	27000	27000	26950	12
590	20230712	094100	212891150	26950	26900	26950	26850	401
591	20230712	094000	202101200	26950	26900	26950	26900	26
592	20230712	093900	201401750	26950	26950	26950	26950	0
593	20230712	093800	201401750	26950	27000	27000	26950	75
594	20230712	093700	199377700	27050	27050	27050	27050	48
595	20230712	093600	198079300	27050	27100	27150	27050	116
596	20230712	093500	194935250	27100	27100	27100	27100	301
597	20230712	093400	186778150	27100	27150	27150	27100	52
598	20230712	093300	185368900	27150	27100	27150	27100	67
599	20230712	093200	183552950	27050	27050	27050	27050	76
600	20230712	093100	181497150	27050	27050	27050	27050	0
601	20230712	093000	181497150	27050	27000	27050	27000	43
602	20230712	092900	180335400	27100	27100	27100	27100	51
603	20230712	092800	178953300	26950	26950	26950	26950	614
604	20230712	092700	162406000	26950	26850	26950	26850	115
605	20230712	092600	159309750	26900	26850	26900	26850	259
606	20230712	092500	152342950	26900	26900	26900	26850	174
607	20230712	092400	147662800	26950	26950	26950	26950	110
608	20230712	092300	144698300	26950	26950	26950	26950	3
609	20230712	092200	144617450	27000	27050	27050	27000	2057
610	20230712	092100	88976400	27100	27100	27100	27100	50
611	20230712	092000	87621400	27100	27100	27100	27100	0
612	20230712	091900	87621400	27100	27100	27100	27100	156
613	20230712	091800	83393800	27100	27100	27100	27100	1
614	20230712	091700	83366700	27150	27150	27150	27150	20
615	20230712	091600	82823700	27150	27150	27150	27150	0
616	20230712	091500	82823700	27150	27150	27150	27150	140
617	20230712	091400	79022700	27150	27150	27150	27150	24
618	20230712	091300	78371100	27150	27200	27200	27150	23
619	20230712	091200	77746500	27250	27250	27250	27250	2
620	20230712	091100	77692000	27050	27050	27050	27050	0
621	20230712	091000	77692000	27050	27100	27100	27050	139
622	20230712	090900	73931950	27300	27100	27300	27100	370
623	20230712	090800	63853400	27000	27050	27050	27000	733
624	20230712	090700	44030500	27450	27150	27450	27050	593
625	20230712	090600	27938500	27200	27200	27250	27200	427
626	20230712	090500	16324000	27150	27150	27150	27150	0
627	20230712	090400	16324000	27150	27150	27150	27150	6
628	20230712	090300	16161100	27100	27050	27100	27050	460
629	20230712	090200	3698700	27100	27100	27100	27100	5
630	20230712	090100	3563200	27050	27050	27050	27050	0
631	20230712	090000	3563200	27050	26950	27050	26950	132