KissMeData/286940/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	202600	1087919400	25750	25750	25750	25750	628
3	20230703	202500	1087919400	25750	25750	25750	25750	0
4	20230703	202400	1087919400	25750	25750	25750	25750	0
5	20230703	202300	1087919400	25750	25750	25750	25750	0
6	20230703	202200	1087919400	25750	25750	25750	25750	0
7	20230703	202100	1087919400	25750	25750	25750	25750	0
8	20230703	202000	1087919400	25750	25750	25750	25750	0
9	20230703	201900	1087919400	25750	25750	25750	25750	0
10	20230703	201800	1087919400	25750	25750	25750	25750	0
11	20230703	201700	1087919400	25750	25750	25750	25750	0
12	20230703	201600	1087919400	25750	25750	25750	25750	0
13	20230703	201500	1087919400	25750	25750	25750	25750	0
14	20230703	201400	1087919400	25750	25750	25750	25750	0
15	20230703	201300	1087919400	25750	25750	25750	25750	0
16	20230703	201200	1087919400	25750	25750	25750	25750	0
17	20230703	201100	1087919400	25750	25750	25750	25750	0
18	20230703	201000	1087919400	25750	25750	25750	25750	0
19	20230703	200900	1087919400	25750	25750	25750	25750	0
20	20230703	200800	1087919400	25750	25750	25750	25750	0
21	20230703	200700	1087919400	25750	25750	25750	25750	0
22	20230703	200600	1087919400	25750	25750	25750	25750	0
23	20230703	200500	1087919400	25750	25750	25750	25750	0
24	20230703	200400	1087919400	25750	25750	25750	25750	0
25	20230703	200300	1087919400	25750	25750	25750	25750	0
26	20230703	200200	1087919400	25750	25750	25750	25750	0
27	20230703	200100	1087919400	25750	25750	25750	25750	0
28	20230703	200000	1087919400	25750	25750	25750	25750	0
29	20230703	195900	1087919400	25750	25750	25750	25750	0
30	20230703	195800	1087919400	25750	25750	25750	25750	0
31	20230703	195700	1087919400	25750	25750	25750	25750	0
32	20230703	195600	1087919400	25750	25750	25750	25750	628
33	20230703	195500	1087919400	25750	25750	25750	25750	0
34	20230703	195400	1087919400	25750	25750	25750	25750	0
35	20230703	195300	1087919400	25750	25750	25750	25750	0
36	20230703	195200	1087919400	25750	25750	25750	25750	0
37	20230703	195100	1087919400	25750	25750	25750	25750	0
38	20230703	195000	1087919400	25750	25750	25750	25750	0
39	20230703	194900	1087919400	25750	25750	25750	25750	0
40	20230703	194800	1087919400	25750	25750	25750	25750	0
41	20230703	194700	1087919400	25750	25750	25750	25750	0
42	20230703	194600	1087919400	25750	25750	25750	25750	0
43	20230703	194500	1087919400	25750	25750	25750	25750	0
44	20230703	194400	1087919400	25750	25750	25750	25750	0
45	20230703	194300	1087919400	25750	25750	25750	25750	0
46	20230703	194200	1087919400	25750	25750	25750	25750	0
47	20230703	194100	1087919400	25750	25750	25750	25750	0
48	20230703	194000	1087919400	25750	25750	25750	25750	0
49	20230703	193900	1087919400	25750	25750	25750	25750	0
50	20230703	193800	1087919400	25750	25750	25750	25750	0
51	20230703	193700	1087919400	25750	25750	25750	25750	0
52	20230703	193600	1087919400	25750	25750	25750	25750	0
53	20230703	193500	1087919400	25750	25750	25750	25750	0
54	20230703	193400	1087919400	25750	25750	25750	25750	0
55	20230703	193300	1087919400	25750	25750	25750	25750	0
56	20230703	193200	1087919400	25750	25750	25750	25750	0
57	20230703	193100	1087919400	25750	25750	25750	25750	0
58	20230703	193000	1087919400	25750	25750	25750	25750	0
59	20230703	192900	1087919400	25750	25750	25750	25750	0
60	20230703	192800	1087919400	25750	25750	25750	25750	0
61	20230703	192700	1087919400	25750	25750	25750	25750	0
62	20230703	192600	1087919400	25750	25750	25750	25750	628
63	20230703	192500	1087919400	25750	25750	25750	25750	0
64	20230703	192400	1087919400	25750	25750	25750	25750	0
65	20230703	192300	1087919400	25750	25750	25750	25750	0
66	20230703	192200	1087919400	25750	25750	25750	25750	0
67	20230703	192100	1087919400	25750	25750	25750	25750	0
68	20230703	192000	1087919400	25750	25750	25750	25750	0
69	20230703	191900	1087919400	25750	25750	25750	25750	0
70	20230703	191800	1087919400	25750	25750	25750	25750	0
71	20230703	191700	1087919400	25750	25750	25750	25750	0
72	20230703	191600	1087919400	25750	25750	25750	25750	0
73	20230703	191500	1087919400	25750	25750	25750	25750	0
74	20230703	191400	1087919400	25750	25750	25750	25750	0
75	20230703	191300	1087919400	25750	25750	25750	25750	0
76	20230703	191200	1087919400	25750	25750	25750	25750	0
77	20230703	191100	1087919400	25750	25750	25750	25750	0
78	20230703	191000	1087919400	25750	25750	25750	25750	0
79	20230703	190900	1087919400	25750	25750	25750	25750	0
80	20230703	190800	1087919400	25750	25750	25750	25750	0
81	20230703	190700	1087919400	25750	25750	25750	25750	0
82	20230703	190600	1087919400	25750	25750	25750	25750	0
83	20230703	190500	1087919400	25750	25750	25750	25750	0
84	20230703	190400	1087919400	25750	25750	25750	25750	0
85	20230703	190300	1087919400	25750	25750	25750	25750	0
86	20230703	190200	1087919400	25750	25750	25750	25750	0
87	20230703	190100	1087919400	25750	25750	25750	25750	0
88	20230703	190000	1087919400	25750	25750	25750	25750	0
89	20230703	185900	1087919400	25750	25750	25750	25750	0
90	20230703	185800	1087919400	25750	25750	25750	25750	0
91	20230703	185700	1087919400	25750	25750	25750	25750	0
92	20230703	185600	1087919400	25750	25750	25750	25750	628
93	20230703	185500	1087919400	25750	25750	25750	25750	0
94	20230703	185400	1087919400	25750	25750	25750	25750	0
95	20230703	185300	1087919400	25750	25750	25750	25750	0
96	20230703	185200	1087919400	25750	25750	25750	25750	0
97	20230703	185100	1087919400	25750	25750	25750	25750	0
98	20230703	185000	1087919400	25750	25750	25750	25750	0
99	20230703	184900	1087919400	25750	25750	25750	25750	0
100	20230703	184800	1087919400	25750	25750	25750	25750	0
101	20230703	184700	1087919400	25750	25750	25750	25750	0
102	20230703	184600	1087919400	25750	25750	25750	25750	0
103	20230703	184500	1087919400	25750	25750	25750	25750	0
104	20230703	184400	1087919400	25750	25750	25750	25750	0
105	20230703	184300	1087919400	25750	25750	25750	25750	0
106	20230703	184200	1087919400	25750	25750	25750	25750	0
107	20230703	184100	1087919400	25750	25750	25750	25750	0
108	20230703	184000	1087919400	25750	25750	25750	25750	0
109	20230703	183900	1087919400	25750	25750	25750	25750	0
110	20230703	183800	1087919400	25750	25750	25750	25750	0
111	20230703	183700	1087919400	25750	25750	25750	25750	0
112	20230703	183600	1087919400	25750	25750	25750	25750	0
113	20230703	183500	1087919400	25750	25750	25750	25750	0
114	20230703	183400	1087919400	25750	25750	25750	25750	0
115	20230703	183300	1087919400	25750	25750	25750	25750	0
116	20230703	183200	1087919400	25750	25750	25750	25750	0
117	20230703	183100	1087919400	25750	25750	25750	25750	0
118	20230703	183000	1087919400	25750	25750	25750	25750	0
119	20230703	182900	1087919400	25750	25750	25750	25750	0
120	20230703	182800	1087919400	25750	25750	25750	25750	0
121	20230703	182700	1087919400	25750	25750	25750	25750	0
122	20230703	182600	1087919400	25750	25750	25750	25750	628
123	20230703	182500	1087919400	25750	25750	25750	25750	0
124	20230703	182400	1087919400	25750	25750	25750	25750	0
125	20230703	182300	1087919400	25750	25750	25750	25750	0
126	20230703	182200	1087919400	25750	25750	25750	25750	0
127	20230703	182100	1087919400	25750	25750	25750	25750	0
128	20230703	182000	1087919400	25750	25750	25750	25750	0
129	20230703	181900	1087919400	25750	25750	25750	25750	0
130	20230703	181800	1087919400	25750	25750	25750	25750	0
131	20230703	181700	1087919400	25750	25750	25750	25750	0
132	20230703	181600	1087919400	25750	25750	25750	25750	0
133	20230703	181500	1087919400	25750	25750	25750	25750	0
134	20230703	181400	1087919400	25750	25750	25750	25750	0
135	20230703	181300	1087919400	25750	25750	25750	25750	0
136	20230703	181200	1087919400	25750	25750	25750	25750	0
137	20230703	181100	1087919400	25750	25750	25750	25750	0
138	20230703	181000	1087919400	25750	25750	25750	25750	0
139	20230703	180900	1087919400	25750	25750	25750	25750	0
140	20230703	180800	1087919400	25750	25750	25750	25750	0
141	20230703	180700	1087919400	25750	25750	25750	25750	0
142	20230703	180600	1087919400	25750	25750	25750	25750	0
143	20230703	180500	1087919400	25750	25750	25750	25750	0
144	20230703	180400	1087919400	25750	25750	25750	25750	0
145	20230703	180300	1087919400	25750	25750	25750	25750	0
146	20230703	180200	1087919400	25750	25750	25750	25750	0
147	20230703	180100	1087919400	25750	25750	25750	25750	0
148	20230703	180000	1087919400	25750	25750	25750	25750	0
149	20230703	175900	1087919400	25750	25750	25750	25750	0
150	20230703	175800	1087919400	25750	25750	25750	25750	0
151	20230703	175700	1087919400	25750	25750	25750	25750	0
152	20230703	175600	1087919400	25750	25750	25750	25750	628
153	20230703	175500	1087919400	25750	25750	25750	25750	0
154	20230703	175400	1087919400	25750	25750	25750	25750	0
155	20230703	175300	1087919400	25750	25750	25750	25750	0
156	20230703	175200	1087919400	25750	25750	25750	25750	0
157	20230703	175100	1087919400	25750	25750	25750	25750	0
158	20230703	175000	1087919400	25750	25750	25750	25750	0
159	20230703	174900	1087919400	25750	25750	25750	25750	0
160	20230703	174800	1087919400	25750	25750	25750	25750	0
161	20230703	174700	1087919400	25750	25750	25750	25750	0
162	20230703	174600	1087919400	25750	25750	25750	25750	0
163	20230703	174500	1087919400	25750	25750	25750	25750	0
164	20230703	174400	1087919400	25750	25750	25750	25750	0
165	20230703	174300	1087919400	25750	25750	25750	25750	0
166	20230703	174200	1087919400	25750	25750	25750	25750	0
167	20230703	174100	1087919400	25750	25750	25750	25750	0
168	20230703	174000	1087919400	25750	25750	25750	25750	0
169	20230703	173900	1087919400	25750	25750	25750	25750	0
170	20230703	173800	1087919400	25750	25750	25750	25750	0
171	20230703	173700	1087919400	25750	25750	25750	25750	0
172	20230703	173600	1087919400	25750	25750	25750	25750	0
173	20230703	173500	1087919400	25750	25750	25750	25750	0
174	20230703	173400	1087919400	25750	25750	25750	25750	0
175	20230703	173300	1087919400	25750	25750	25750	25750	0
176	20230703	173200	1087919400	25750	25750	25750	25750	0
177	20230703	173100	1087919400	25750	25750	25750	25750	0
178	20230703	173000	1087919400	25750	25750	25750	25750	0
179	20230703	172900	1087919400	25750	25750	25750	25750	0
180	20230703	172800	1087919400	25750	25750	25750	25750	0
181	20230703	172700	1087919400	25750	25750	25750	25750	0
182	20230703	172600	1087919400	25750	25750	25750	25750	628
183	20230703	172500	1087919400	25750	25750	25750	25750	0
184	20230703	172400	1087919400	25750	25750	25750	25750	0
185	20230703	172300	1087919400	25750	25750	25750	25750	0
186	20230703	172200	1087919400	25750	25750	25750	25750	0
187	20230703	172100	1087919400	25750	25750	25750	25750	0
188	20230703	172000	1087919400	25750	25750	25750	25750	0
189	20230703	171900	1087919400	25750	25750	25750	25750	0
190	20230703	171800	1087919400	25750	25750	25750	25750	0
191	20230703	171700	1087919400	25750	25750	25750	25750	0
192	20230703	171600	1087919400	25750	25750	25750	25750	0
193	20230703	171500	1087919400	25750	25750	25750	25750	0
194	20230703	171400	1087919400	25750	25750	25750	25750	0
195	20230703	171300	1087919400	25750	25750	25750	25750	0
196	20230703	171200	1087919400	25750	25750	25750	25750	0
197	20230703	171100	1087919400	25750	25750	25750	25750	0
198	20230703	171000	1087919400	25750	25750	25750	25750	0
199	20230703	170900	1087919400	25750	25750	25750	25750	0
200	20230703	170800	1087919400	25750	25750	25750	25750	0
201	20230703	170700	1087919400	25750	25750	25750	25750	0
202	20230703	170600	1087919400	25750	25750	25750	25750	0
203	20230703	170500	1087919400	25750	25750	25750	25750	0
204	20230703	170400	1087919400	25750	25750	25750	25750	0
205	20230703	170300	1087919400	25750	25750	25750	25750	0
206	20230703	170200	1087919400	25750	25750	25750	25750	0
207	20230703	170100	1087919400	25750	25750	25750	25750	0
208	20230703	170000	1087919400	25750	25750	25750	25750	0
209	20230703	165900	1087919400	25750	25750	25750	25750	0
210	20230703	165800	1087919400	25750	25750	25750	25750	0
211	20230703	165700	1087919400	25750	25750	25750	25750	0
212	20230703	165600	1087919400	25750	25750	25750	25750	628
213	20230703	165500	1087919400	25750	25750	25750	25750	0
214	20230703	165400	1087919400	25750	25750	25750	25750	0
215	20230703	165300	1087919400	25750	25750	25750	25750	0
216	20230703	165200	1087919400	25750	25750	25750	25750	0
217	20230703	165100	1087919400	25750	25750	25750	25750	0
218	20230703	165000	1087919400	25750	25750	25750	25750	0
219	20230703	164900	1087919400	25750	25750	25750	25750	0
220	20230703	164800	1087919400	25750	25750	25750	25750	0
221	20230703	164700	1087919400	25750	25750	25750	25750	0
222	20230703	164600	1087919400	25750	25750	25750	25750	0
223	20230703	164500	1087919400	25750	25750	25750	25750	0
224	20230703	164400	1087919400	25750	25750	25750	25750	0
225	20230703	164300	1087919400	25750	25750	25750	25750	0
226	20230703	164200	1087919400	25750	25750	25750	25750	0
227	20230703	164100	1087919400	25750	25750	25750	25750	0
228	20230703	164000	1087919400	25750	25750	25750	25750	0
229	20230703	163900	1087919400	25750	25750	25750	25750	0
230	20230703	163800	1087919400	25750	25750	25750	25750	0
231	20230703	163700	1087919400	25750	25750	25750	25750	0
232	20230703	163600	1087919400	25750	25750	25750	25750	0
233	20230703	163500	1087919400	25750	25750	25750	25750	0
234	20230703	163400	1087919400	25750	25750	25750	25750	0
235	20230703	163300	1087919400	25750	25750	25750	25750	0
236	20230703	163200	1087919400	25750	25750	25750	25750	0
237	20230703	163100	1087919400	25750	25750	25750	25750	0
238	20230703	163000	1087919400	25750	25750	25750	25750	0
239	20230703	162900	1087919400	25750	25750	25750	25750	0
240	20230703	162800	1087919400	25750	25750	25750	25750	0
241	20230703	162700	1087919400	25750	25750	25750	25750	0
242	20230703	162600	1087919400	25750	25750	25750	25750	628
243	20230703	162500	1087919400	25750	25750	25750	25750	0
244	20230703	162400	1087919400	25750	25750	25750	25750	0
245	20230703	162300	1087919400	25750	25750	25750	25750	0
246	20230703	162200	1087919400	25750	25750	25750	25750	0
247	20230703	162100	1087919400	25750	25750	25750	25750	0
248	20230703	162000	1087919400	25750	25750	25750	25750	0
249	20230703	161900	1087919400	25750	25750	25750	25750	0
250	20230703	161800	1087919400	25750	25750	25750	25750	0
251	20230703	161700	1087919400	25750	25750	25750	25750	0
252	20230703	161600	1087919400	25750	25750	25750	25750	0
253	20230703	161500	1087919400	25750	25750	25750	25750	0
254	20230703	161400	1087919400	25750	25750	25750	25750	0
255	20230703	161300	1087919400	25750	25750	25750	25750	0
256	20230703	161200	1087919400	25750	25750	25750	25750	0
257	20230703	161100	1087919400	25750	25750	25750	25750	0
258	20230703	161000	1087919400	25750	25750	25750	25750	0
259	20230703	160900	1087919400	25750	25750	25750	25750	0
260	20230703	160800	1087919400	25750	25750	25750	25750	0
261	20230703	160700	1087919400	25750	25750	25750	25750	0
262	20230703	160600	1087919400	25750	25750	25750	25750	0
263	20230703	160500	1087919400	25750	25750	25750	25750	0
264	20230703	160400	1087919400	25750	25750	25750	25750	0
265	20230703	160300	1087919400	25750	25750	25750	25750	0
266	20230703	160200	1087919400	25750	25750	25750	25750	0
267	20230703	160100	1087919400	25750	25750	25750	25750	0
268	20230703	160000	1087919400	25750	25750	25750	25750	0
269	20230703	155900	1087919400	25750	25750	25750	25750	0
270	20230703	155800	1087919400	25750	25750	25750	25750	0
271	20230703	155700	1087919400	25750	25750	25750	25750	0
272	20230703	155600	1087919400	25750	25750	25750	25750	628
273	20230703	155500	1087919400	25750	25750	25750	25750	0
274	20230703	155400	1087919400	25750	25750	25750	25750	0
275	20230703	155300	1087919400	25750	25750	25750	25750	0
276	20230703	155200	1087919400	25750	25750	25750	25750	0
277	20230703	155100	1087919400	25750	25750	25750	25750	0
278	20230703	155000	1087919400	25750	25750	25750	25750	0
279	20230703	154900	1087919400	25750	25750	25750	25750	0
280	20230703	154800	1087919400	25750	25750	25750	25750	0
281	20230703	154700	1087919400	25750	25750	25750	25750	0
282	20230703	154600	1087919400	25750	25750	25750	25750	0
283	20230703	154500	1087919400	25750	25750	25750	25750	0
284	20230703	154400	1087919400	25750	25750	25750	25750	0
285	20230703	154300	1087919400	25750	25750	25750	25750	0
286	20230703	154200	1087919400	25750	25750	25750	25750	0
287	20230703	154100	1087919400	25750	25750	25750	25750	0
288	20230703	154000	1087919400	25750	25750	25750	25750	0
289	20230703	153900	1087919400	25750	25750	25750	25750	0
290	20230703	153800	1087919400	25750	25750	25750	25750	0
291	20230703	153700	1087919400	25750	25750	25750	25750	0
292	20230703	153600	1087919400	25750	25750	25750	25750	0
293	20230703	153500	1087919400	25750	25750	25750	25750	0
294	20230703	153400	1087919400	25750	25750	25750	25750	0
295	20230703	153300	1087919400	25750	25750	25750	25750	0
296	20230703	153200	1087919400	25750	25750	25750	25750	0
297	20230703	153100	1087919400	25750	25750	25750	25750	0
298	20230703	153000	1087919400	25750	25750	25750	25750	628
299	20230703	152900	1071748400	25700	25700	25700	25700	0
300	20230703	152800	1071748400	25700	25700	25700	25700	0
301	20230703	152700	1071748400	25700	25700	25700	25700	0
302	20230703	152600	1071748400	25700	25700	25700	25700	0
303	20230703	152500	1071748400	25700	25700	25700	25700	0
304	20230703	152400	1071748400	25700	25700	25700	25700	0
305	20230703	152300	1071748400	25700	25700	25700	25700	0
306	20230703	152200	1071748400	25700	25700	25700	25700	0
307	20230703	152100	1071748400	25700	25700	25700	25700	0
308	20230703	152000	1071748400	25700	25700	25700	25700	0
309	20230703	151900	1071748400	25700	25700	25750	25700	18
310	20230703	151800	1071285450	25700	25750	25750	25700	14
311	20230703	151700	1070925600	25700	25700	25700	25700	24
312	20230703	151600	1070308800	25700	25700	25700	25700	55
313	20230703	151500	1068895300	25700	25700	25700	25700	21
314	20230703	151400	1068355600	25700	25700	25700	25700	6
315	20230703	151300	1068201400	25700	25700	25700	25700	0
316	20230703	151200	1068201400	25700	25700	25700	25700	5
317	20230703	151100	1068072900	25700	25700	25700	25700	0
318	20230703	151000	1068072900	25700	25750	25750	25700	105
319	20230703	150900	1065369600	25750	25700	25750	25700	11
320	20230703	150800	1065086650	25700	25700	25700	25700	0
321	20230703	150700	1065086650	25700	25750	25750	25700	99
322	20230703	150600	1062537700	25750	25750	25750	25750	24
323	20230703	150500	1061919700	25750	25700	25750	25700	12
324	20230703	150400	1061611050	25700	25750	25750	25700	173
325	20230703	150300	1057160300	25700	25700	25700	25700	1
326	20230703	150200	1057134600	25700	25750	25750	25700	8
327	20230703	150100	1056928900	25700	25750	25750	25700	123
328	20230703	150000	1053763150	25750	25700	25750	25700	2
329	20230703	145900	1053711700	25700	25700	25700	25700	14
330	20230703	145800	1053351900	25750	25750	25750	25750	398
331	20230703	145700	1043103400	25750	25750	25750	25700	56
332	20230703	145600	1041661650	25750	25750	25750	25700	9
333	20230703	145500	1041430150	25700	25750	25750	25700	98
334	20230703	145400	1038906900	25700	25700	25700	25700	5
335	20230703	145300	1038778400	25700	25700	25700	25700	0
336	20230703	145200	1038778400	25700	25750	25750	25700	98
337	20230703	145100	1036255150	25700	25700	25700	25700	0
338	20230703	145000	1036255150	25700	25700	25700	25700	12
339	20230703	144900	1035946750	25750	25750	25750	25750	233
340	20230703	144800	1029947000	25700	25700	25700	25700	0
341	20230703	144700	1029947000	25700	25750	25750	25700	65
342	20230703	144600	1028273500	25750	25750	25750	25750	304
343	20230703	144500	1020445500	25700	25700	25700	25700	6
344	20230703	144400	1020291300	25700	25700	25700	25700	10
345	20230703	144300	1020034300	25700	25750	25750	25700	468
346	20230703	144200	1008002000	25700	25800	25800	25700	6
347	20230703	144100	1007847700	25700	25700	25700	25700	0
348	20230703	144000	1007847700	25700	25750	25750	25700	111
349	20230703	143900	1004989700	25700	25700	25700	25700	0
350	20230703	143800	1004989700	25700	25700	25700	25700	0
351	20230703	143700	1004989700	25700	25750	25750	25700	100
352	20230703	143600	1002415000	25700	25700	25700	25700	0
353	20230703	143500	1002415000	25700	25700	25700	25700	5
354	20230703	143400	1002286500	25750	25750	25750	25750	227
355	20230703	143300	996441250	25700	25700	25700	25700	5
356	20230703	143200	996312750	25750	25750	25750	25750	0
357	20230703	143100	996312750	25750	25750	25750	25750	94
358	20230703	143000	993892250	25700	25700	25700	25700	5
359	20230703	142900	993763750	25700	25700	25700	25700	7
360	20230703	142800	993583850	25700	25750	25750	25700	180
361	20230703	142700	988949150	25700	25700	25700	25700	0
362	20230703	142600	988949150	25700	25700	25700	25700	5
363	20230703	142500	988820650	25700	25750	25800	25700	184
364	20230703	142400	984082550	25750	25700	25750	25700	13
365	20230703	142300	983748000	25700	25700	25700	25700	6
366	20230703	142200	983593800	25700	25750	25750	25700	124
367	20230703	142100	980402300	25700	25700	25700	25700	0
368	20230703	142000	980402300	25700	25750	25750	25700	7
369	20230703	141900	980222300	25750	25750	25750	25750	190
370	20230703	141800	975329800	25700	25700	25750	25700	12
371	20230703	141700	975021100	25700	25700	25700	25700	34
372	20230703	141600	974147300	25700	25700	25750	25700	100
373	20230703	141500	971572600	25700	25700	25700	25700	50
374	20230703	141400	970287600	25700	25700	25700	25700	0
375	20230703	141300	970287600	25700	25750	25750	25700	99
376	20230703	141200	967738600	25700	25750	25750	25700	56
377	20230703	141100	966299000	25700	25700	25700	25700	12
378	20230703	141000	965990600	25700	25750	25750	25700	194
379	20230703	140900	961000100	25700	25700	25700	25700	262
380	20230703	140800	954266700	25700	25700	25700	25700	5
381	20230703	140700	954138200	25750	25800	25800	25750	97
382	20230703	140600	951635750	25750	25750	25800	25750	121
383	20230703	140500	948515000	25800	25800	25800	25800	0
384	20230703	140400	948515000	25800	25800	25800	25800	194
385	20230703	140300	943509800	25750	25750	25750	25750	44
386	20230703	140200	942376800	25750	25750	25750	25750	0
387	20230703	140100	942376800	25750	25800	25800	25750	158
388	20230703	140000	938300650	25750	25750	25750	25750	0
389	20230703	135900	938300650	25750	25750	25750	25750	16
390	20230703	135800	937888650	25750	25750	25750	25750	14
391	20230703	135700	937528150	25700	25700	25700	25700	7
392	20230703	135600	937348250	25800	25700	25800	25700	6
393	20230703	135500	937193950	25700	25750	25750	25700	191
394	20230703	135400	932275900	25700	25700	25700	25700	5
395	20230703	135300	932147400	25700	25700	25700	25700	4
396	20230703	135200	932044600	25700	25750	25750	25700	314
397	20230703	135100	923959500	25650	25650	25650	25650	5
398	20230703	135000	923831250	25650	25700	25700	25650	19
399	20230703	134900	923343350	25700	25750	25750	25700	107
400	20230703	134800	920588750	25700	25700	25700	25700	7
401	20230703	134700	920408850	25700	25750	25800	25700	1775
402	20230703	134600	874742750	25750	25800	25800	25750	108
403	20230703	134500	871957050	25750	25750	25750	25750	0
404	20230703	134400	871957050	25750	25750	25750	25750	20
405	20230703	134300	871442050	25750	25850	25850	25750	102
406	20230703	134200	868806150	25800	25800	25800	25800	9
407	20230703	134100	868573950	25750	25750	25750	25750	12
408	20230703	134000	868264950	25800	25800	25800	25800	94
409	20230703	133900	865839750	25750	25750	25750	25750	13
410	20230703	133800	865505000	25850	25800	25850	25800	13
411	20230703	133700	865169100	25850	25800	25850	25800	95
412	20230703	133600	862718050	25750	25750	25750	25750	13
413	20230703	133500	862383300	25750	25750	25750	25750	100
414	20230703	133400	859808300	25750	25800	25800	25750	191
415	20230703	133300	854881150	25750	25750	25750	25750	0
416	20230703	133200	854881150	25750	25750	25750	25750	13
417	20230703	133100	854546400	25800	25850	25850	25800	343
418	20230703	133000	845692300	25800	25850	25850	25800	17
419	20230703	132900	845253500	25850	25800	25850	25800	17
420	20230703	132800	844814700	25850	25850	25850	25850	157
421	20230703	132700	840756250	25800	25800	25800	25800	12
422	20230703	132600	840446650	25800	25800	25800	25800	0
423	20230703	132500	840446650	25800	25850	25850	25800	358
424	20230703	132400	831192750	25800	25850	25850	25800	10
425	20230703	132300	830934500	25800	25800	25800	25800	8
426	20230703	132200	830728100	25800	25850	25850	25800	100
427	20230703	132100	828143400	25800	25800	25800	25800	0
428	20230703	132000	828143400	25800	25800	25800	25800	7
429	20230703	131900	827962800	25800	25850	25850	25800	99
430	20230703	131800	825403900	25800	25800	25800	25800	8
431	20230703	131700	825197500	25800	25800	25800	25800	22
432	20230703	131600	824629900	25800	25800	25800	25800	30
433	20230703	131500	823855900	25750	25750	25750	25750	5
434	20230703	131400	823727150	25800	25750	25800	25750	46
435	20230703	131300	822540700	25800	25800	25800	25800	327
436	20230703	131200	814104100	25750	25750	25750	25750	12
437	20230703	131100	813795100	25750	25750	25750	25750	8
438	20230703	131000	813589100	25750	25750	25750	25750	5
439	20230703	130900	813460350	25700	25700	25700	25700	8
440	20230703	130800	813254750	25700	25700	25700	25700	0
441	20230703	130700	813254750	25700	25750	25750	25700	100
442	20230703	130600	810680050	25700	25700	25700	25700	0
443	20230703	130500	810680050	25700	25700	25700	25700	83
444	20230703	130400	808546950	25750	25750	25800	25750	160
445	20230703	130300	804422550	25750	25750	25750	25750	1
446	20230703	130200	804396800	25700	25750	25750	25700	6
447	20230703	130100	804242550	25750	25850	25850	25750	1082
448	20230703	130000	776356350	25850	25800	25850	25800	35
449	20230703	125900	775453200	25800	25800	25800	25800	6
450	20230703	125800	775298400	25800	25800	25800	25800	8
451	20230703	125700	775092000	25750	25750	25750	25750	5
452	20230703	125600	774963250	25850	25800	25850	25800	12
453	20230703	125500	774653550	25800	25800	25850	25800	108
454	20230703	125400	771862650	25800	25800	25800	25800	2
455	20230703	125300	771811050	25800	25750	25800	25750	76
456	20230703	125200	769854000	25850	25850	25850	25850	125
457	20230703	125100	766622750	25800	25750	25850	25750	416
458	20230703	125000	755870250	25800	25800	25800	25750	279
459	20230703	124900	748672300	25800	25800	25800	25800	102
460	20230703	124800	746040700	25750	25750	25750	25750	13
461	20230703	124700	745705950	25750	25750	25750	25750	0
462	20230703	124600	745705950	25750	25800	25800	25750	245
463	20230703	124500	739385600	25800	25750	25800	25750	15
464	20230703	124400	738998850	25750	25750	25750	25750	19
465	20230703	124300	738509600	25750	25800	25800	25750	235
466	20230703	124200	732446900	25800	25800	25800	25800	909
467	20230703	124100	708994700	25800	25800	25800	25800	0
468	20230703	124000	708994700	25800	25850	25850	25800	104
469	20230703	123900	706306800	25800	25800	25850	25800	81
470	20230703	123800	704216800	25800	25800	25800	25800	5
471	20230703	123700	704087800	25800	25850	25850	25800	122
472	20230703	123600	700935500	25800	25800	25800	25800	0
473	20230703	123500	700935500	25800	25800	25800	25800	13
474	20230703	123400	700600100	25850	25850	25850	25850	147
475	20230703	123300	696800150	25800	25800	25800	25800	5
476	20230703	123200	696671150	25800	25800	25800	25800	7
477	20230703	123100	696490550	25800	25850	25850	25800	100
478	20230703	123000	693905850	25800	25800	25800	25800	8
479	20230703	122900	693699450	25800	25800	25800	25800	5
480	20230703	122800	693570450	25800	25850	25850	25800	111
481	20230703	122700	690701950	25800	25800	25800	25800	0
482	20230703	122600	690701950	25800	25850	25850	25800	48
483	20230703	122500	689462400	25850	25850	25850	25850	134
484	20230703	122400	685998500	25800	25800	25800	25800	0
485	20230703	122300	685998500	25800	25800	25800	25800	13
486	20230703	122200	685663100	25850	25900	25900	25850	95
487	20230703	122100	683207300	25800	25800	25800	25800	13
488	20230703	122000	682871900	25850	25850	25850	25850	0
489	20230703	121900	682871900	25850	25850	25900	25850	103
490	20230703	121800	680204650	25850	25850	25850	25850	6
491	20230703	121700	680049550	25850	25850	25850	25850	2
492	20230703	121600	679997850	25850	25900	25900	25850	529
493	20230703	121500	666318500	25850	25850	25850	25850	0
494	20230703	121400	666318500	25850	25850	25850	25850	13
495	20230703	121300	665982450	25900	25900	25950	25900	296
496	20230703	121200	658311950	25850	25850	25850	25850	14
497	20230703	121100	657950050	25900	25850	25900	25850	25
498	20230703	121000	657302800	25850	25900	25900	25850	109
499	20230703	120900	654480350	25850	25850	25850	25850	5
500	20230703	120800	654351100	25850	25850	25850	25850	0
501	20230703	120700	654351100	25850	25900	25900	25850	102
502	20230703	120600	651709700	25850	25900	25900	25850	96
503	20230703	120500	649223600	25850	25850	25850	25850	47
504	20230703	120400	648008650	25850	25900	25900	25850	109
505	20230703	120300	645186300	25850	25850	25850	25850	8
506	20230703	120200	644979500	25850	25850	25850	25850	0
507	20230703	120100	644979500	25850	25900	25900	25850	99
508	20230703	120000	642415650	25850	25900	25900	25850	13
509	20230703	115900	642079350	25850	25900	25900	25850	330
510	20230703	115800	633538850	25850	25850	25850	25850	203
511	20230703	115700	628291300	25850	25800	25850	25800	4
512	20230703	115600	628188050	25800	25800	25800	25800	13
513	20230703	115500	627852650	25850	25850	25850	25850	94
514	20230703	115400	625422750	25800	25800	25800	25800	14
515	20230703	115300	625061550	25850	25850	25850	25850	0
516	20230703	115200	625061550	25850	25800	25850	25800	127
517	20230703	115100	621778900	25800	25800	25800	25800	57
518	20230703	115000	620308300	25800	25800	25800	25800	0
519	20230703	114900	620308300	25800	25850	25850	25800	117
520	20230703	114800	617284500	25800	25800	25800	25800	0
521	20230703	114700	617284500	25800	25800	25800	25800	13
522	20230703	114600	616949100	25850	25900	25900	25850	199
523	20230703	114500	611800250	25900	25850	25900	25850	75
524	20230703	114400	609860250	25800	25900	25900	25800	129
525	20230703	114300	606525400	25900	25850	25900	25850	153
526	20230703	114200	602569850	25800	25800	25800	25800	14
527	20230703	114100	602208650	25800	25800	25800	25800	94
528	20230703	114000	599783450	25800	25850	25850	25800	102
529	20230703	113900	597147150	25800	25800	25800	25800	6
530	20230703	113800	596992350	25750	25750	25850	25750	38
531	20230703	113700	596013750	25800	25800	25800	25750	137
532	20230703	113600	592479400	25750	25750	25750	25750	0
533	20230703	113500	592479400	25750	25850	25850	25750	54
534	20230703	113400	591087900	25750	25850	25850	25750	107
535	20230703	113300	588322450	25800	25750	25800	25750	12
536	20230703	113200	588013250	25800	25800	25800	25800	5
537	20230703	113100	587884250	25850	25800	25850	25800	104
538	20230703	113000	585196350	25800	25800	25800	25800	781
539	20230703	112900	565046550	25850	25850	25850	25850	33
540	20230703	112800	564193500	25850	25850	25850	25850	17
541	20230703	112700	563754050	25900	25850	25900	25800	104
542	20230703	112600	561065100	25850	25850	25850	25850	8
543	20230703	112500	560858300	25900	25850	25900	25850	234
544	20230703	112400	554798000	25850	25850	25900	25850	42
545	20230703	112300	553712150	25800	25850	25850	25800	4
546	20230703	112200	553608800	25850	25850	25850	25800	25
547	20230703	112100	552963200	25850	25850	25900	25850	33
548	20230703	112000	552109450	25850	25800	25850	25800	272
549	20230703	111900	545079450	25800	25850	25850	25800	38
550	20230703	111800	544097550	25800	25800	25800	25800	4
551	20230703	111700	543994350	25800	25850	25850	25800	139
552	20230703	111600	540407650	25800	25800	25800	25800	54
553	20230703	111500	539014450	25850	25750	25850	25750	182
554	20230703	111400	534319450	25800	25800	25800	25800	131
555	20230703	111300	530939650	25750	25750	25750	25750	120
556	20230703	111200	527849650	25750	25750	25750	25750	8
557	20230703	111100	527643650	25800	25800	25800	25800	374
558	20230703	111000	517994450	25800	25800	25800	25800	333
559	20230703	110900	509403050	25850	25850	25850	25850	20
560	20230703	110800	508886050	25850	25800	25850	25750	136
561	20230703	110700	505376550	25800	25800	25800	25800	11
562	20230703	110600	505092750	25800	25800	25800	25700	289
563	20230703	110500	497660750	25800	25750	25800	25750	508
564	20230703	110400	484564000	25700	25700	25700	25700	181
565	20230703	110300	479912300	25650	25700	25700	25650	11
566	20230703	110200	479629950	25650	25750	25750	25650	344
567	20230703	110100	470792100	25700	25750	25750	25700	117
568	20230703	110000	467784500	25700	25750	25750	25700	224
569	20230703	105900	462021650	25750	25800	25800	25750	405
570	20230703	105800	451583900	25750	25750	25750	25750	15
571	20230703	105700	451197650	25750	25750	25750	25750	1
572	20230703	105600	451171900	25750	25800	25800	25750	303
573	20230703	105500	443364850	25800	25800	25800	25800	386
574	20230703	105400	433406050	25800	25800	25800	25800	10
575	20230703	105300	433148050	25850	25850	25850	25850	1
576	20230703	105200	433122200	25850	25850	25850	25800	32
577	20230703	105100	432295400	25800	25850	25850	25800	125
578	20230703	105000	429064800	25800	25800	25800	25800	2669
579	20230703	104900	360204600	25800	25750	25800	25750	112
580	20230703	104800	357315550	25750	25750	25750	25750	1002
581	20230703	104700	331514050	25650	25750	25750	25650	104
582	20230703	104600	328836850	25750	25750	25750	25750	0
583	20230703	104500	328836850	25750	25700	25750	25700	201
584	20230703	104400	323661600	25700	25700	25750	25700	106
585	20230703	104300	320932650	25700	25650	25700	25650	49
586	20230703	104200	319673700	25750	25750	25750	25750	183
587	20230703	104100	314961450	25750	25700	25750	25700	596
588	20230703	104000	299631700	25650	25650	25650	25650	8
589	20230703	103900	299426500	25650	25650	25650	25650	0
590	20230703	103800	299426500	25650	25700	25700	25650	104
591	20230703	103700	296754100	25700	25600	25700	25600	57
592	20230703	103600	295294200	25600	25600	25600	25600	7
593	20230703	103500	295115000	25600	25650	25650	25600	97
594	20230703	103400	292627000	25600	25600	25600	25600	10
595	20230703	103300	292371000	25650	25650	25650	25650	150
596	20230703	103200	288523500	25650	25650	25650	25650	97
597	20230703	103100	286035450	25600	25600	25600	25600	48
598	20230703	103000	284806650	25600	25600	25600	25600	2
599	20230703	102900	284755450	25600	25650	25650	25600	111
600	20230703	102800	281909050	25650	25650	25650	25650	1
601	20230703	102700	281883400	25600	25600	25600	25600	8
602	20230703	102600	281678600	25650	25650	25650	25650	109
603	20230703	102500	278882750	25650	25650	25650	25650	224
604	20230703	102400	273137150	25650	25650	25650	25650	12
605	20230703	102300	272829350	25700	25700	25700	25700	96
606	20230703	102200	270362150	25650	25650	25650	25650	11
607	20230703	102100	270080000	25700	25700	25700	25700	0
608	20230703	102000	270080000	25700	25700	25750	25700	101
609	20230703	101900	267479500	25700	25750	25750	25700	83
610	20230703	101800	265344600	25750	25700	25750	25700	31
611	20230703	101700	264547850	25750	25700	25750	25700	45
612	20230703	101600	263391300	25650	25650	25650	25650	0
613	20230703	101500	263391300	25650	25650	25650	25650	7
614	20230703	101400	263211750	25750	25700	25750	25700	104
615	20230703	101300	260538550	25650	25650	25650	25650	8
616	20230703	101200	260333350	25700	25700	25700	25700	1
617	20230703	101100	260307650	25700	25700	25700	25650	379
618	20230703	101000	250567450	25700	25700	25700	25700	5
619	20230703	100900	250438950	25700	25700	25700	25700	3
620	20230703	100800	250361850	25700	25700	25700	25650	136
621	20230703	100700	246868400	25700	25700	25700	25700	9
622	20230703	100600	246637100	25650	25700	25700	25650	269
623	20230703	100500	239736550	25700	25650	25700	25650	938
624	20230703	100400	215660350	25600	25550	25600	25550	7
625	20230703	100300	215481200	25650	25650	25650	25650	5
626	20230703	100200	215352950	25650	25600	25650	25600	169
627	20230703	100100	211023050	25600	25600	25600	25600	2
628	20230703	100000	210971850	25600	25600	25600	25600	44
629	20230703	095900	209845450	25600	25650	25650	25550	120
630	20230703	095800	206768300	25650	25650	25650	25550	272
631	20230703	095700	199791600	25650	25650	25650	25650	3
632	20230703	095600	199714650	25550	25600	25650	25550	136
633	20230703	095500	196231200	25600	25600	25600	25550	27
634	20230703	095400	195540250	25600	25600	25600	25600	17
635	20230703	095300	195105050	25600	25600	25600	25600	210
636	20230703	095200	189729050	25650	25650	25650	25600	10
637	20230703	095100	189472650	25650	25650	25650	25650	8
638	20230703	095000	189267450	25650	25600	25650	25600	118
639	20230703	094900	186246550	25600	25600	25600	25600	2
640	20230703	094800	186195350	25600	25600	25600	25600	74
641	20230703	094700	184300950	25600	25600	25650	25600	349
642	20230703	094600	175366500	25600	25550	25600	25550	9
643	20230703	094500	175136250	25600	25600	25600	25600	3
644	20230703	094400	175059450	25550	25600	25600	25550	99
645	20230703	094300	172525100	25600	25600	25600	25600	2
646	20230703	094200	172473900	25600	25600	25600	25600	5
647	20230703	094100	172345900	25550	25550	25600	25550	104
648	20230703	094000	169683700	25600	25600	25600	25600	2
649	20230703	093900	169632500	25600	25600	25600	25600	14
650	20230703	093800	169274100	25600	25550	25600	25550	27
651	20230703	093700	168583300	25550	25600	25600	25550	107
652	20230703	093600	165849200	25550	25600	25600	25550	7
653	20230703	093500	165670100	25600	25550	25600	25550	106
654	20230703	093400	162961550	25600	25600	25600	25550	6
655	20230703	093300	162808000	25600	25600	25600	25550	202
656	20230703	093200	157644650	25600	25600	25600	25600	11
657	20230703	093100	157363050	25550	25600	25600	25550	5
658	20230703	093000	157235100	25550	25600	25600	25550	40
659	20230703	092900	156212850	25600	25650	25650	25600	379
660	20230703	092800	146510200	25600	25650	25650	25600	17
661	20230703	092700	146074250	25600	25650	25650	25600	10
662	20230703	092600	145817950	25650	25650	25650	25650	57
663	20230703	092500	144355900	25600	25650	25650	25600	129
664	20230703	092400	141053400	25550	25600	25600	25550	93
665	20230703	092300	138672700	25600	25600	25600	25600	45
666	20230703	092200	137520700	25600	25600	25600	25600	12
667	20230703	092100	137213500	25600	25600	25600	25600	637
668	20230703	092000	120906300	25600	25550	25600	25450	117
669	20230703	091900	117916950	25550	25500	25550	25450	256
670	20230703	091800	111376900	25500	25500	25500	25500	80
671	20230703	091700	109336900	25550	25550	25550	25550	11
672	20230703	091600	109055850	25550	25500	25550	25500	126
673	20230703	091500	105842750	25500	25400	25500	25400	927
674	20230703	091400	82254800	25400	25450	25450	25350	89
675	20230703	091300	79994700	25400	25450	25450	25350	265
676	20230703	091200	73263600	25450	25450	25450	25300	443
677	20230703	091100	62037200	25450	25400	25450	25350	234
678	20230703	091000	56093550	25400	25400	25400	25400	6
679	20230703	090900	55941150	25400	25400	25400	25400	7
680	20230703	090800	55763350	25350	25400	25400	25350	6
681	20230703	090700	55611100	25400	25400	25400	25350	138
682	20230703	090600	52112400	25350	25450	25450	25350	367
683	20230703	090500	42790500	25450	25450	25450	25450	53
684	20230703	090400	41441650	25400	25450	25450	25400	430
685	20230703	090300	30506200	25500	25500	25500	25450	71
686	20230703	090200	28699000	25500	25450	25500	25450	679
687	20230703	090100	11405050	25450	25400	25450	25400	139
688	20230703	090000	7874000	25400	25400	25400	25400	310