KissMeData/042420/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	191300	461232450	25750	25750	25750	25750	236
3	20230721	191200	461232450	25750	25750	25750	25750	0
4	20230721	191100	461232450	25750	25750	25750	25750	0
5	20230721	191000	461232450	25750	25750	25750	25750	0
6	20230721	190900	461232450	25750	25750	25750	25750	0
7	20230721	190800	461232450	25750	25750	25750	25750	0
8	20230721	190700	461232450	25750	25750	25750	25750	0
9	20230721	190600	461232450	25750	25750	25750	25750	0
10	20230721	190500	461232450	25750	25750	25750	25750	0
11	20230721	190400	461232450	25750	25750	25750	25750	0
12	20230721	190300	461232450	25750	25750	25750	25750	0
13	20230721	190200	461232450	25750	25750	25750	25750	0
14	20230721	190100	461232450	25750	25750	25750	25750	0
15	20230721	190000	461232450	25750	25750	25750	25750	0
16	20230721	185900	461232450	25750	25750	25750	25750	0
17	20230721	185800	461232450	25750	25750	25750	25750	0
18	20230721	185700	461232450	25750	25750	25750	25750	0
19	20230721	185600	461232450	25750	25750	25750	25750	0
20	20230721	185500	461232450	25750	25750	25750	25750	0
21	20230721	185400	461232450	25750	25750	25750	25750	0
22	20230721	185300	461232450	25750	25750	25750	25750	0
23	20230721	185200	461232450	25750	25750	25750	25750	0
24	20230721	185100	461232450	25750	25750	25750	25750	0
25	20230721	185000	461232450	25750	25750	25750	25750	0
26	20230721	184900	461232450	25750	25750	25750	25750	0
27	20230721	184800	461232450	25750	25750	25750	25750	0
28	20230721	184700	461232450	25750	25750	25750	25750	0
29	20230721	184600	461232450	25750	25750	25750	25750	0
30	20230721	184500	461232450	25750	25750	25750	25750	0
31	20230721	184400	461232450	25750	25750	25750	25750	0
32	20230721	184300	461232450	25750	25750	25750	25750	236
33	20230721	184200	461232450	25750	25750	25750	25750	0
34	20230721	184100	461232450	25750	25750	25750	25750	0
35	20230721	184000	461232450	25750	25750	25750	25750	0
36	20230721	183900	461232450	25750	25750	25750	25750	0
37	20230721	183800	461232450	25750	25750	25750	25750	0
38	20230721	183700	461232450	25750	25750	25750	25750	0
39	20230721	183600	461232450	25750	25750	25750	25750	0
40	20230721	183500	461232450	25750	25750	25750	25750	0
41	20230721	183400	461232450	25750	25750	25750	25750	0
42	20230721	183300	461232450	25750	25750	25750	25750	0
43	20230721	183200	461232450	25750	25750	25750	25750	0
44	20230721	183100	461232450	25750	25750	25750	25750	0
45	20230721	183000	461232450	25750	25750	25750	25750	0
46	20230721	182900	461232450	25750	25750	25750	25750	0
47	20230721	182800	461232450	25750	25750	25750	25750	0
48	20230721	182700	461232450	25750	25750	25750	25750	0
49	20230721	182600	461232450	25750	25750	25750	25750	0
50	20230721	182500	461232450	25750	25750	25750	25750	0
51	20230721	182400	461232450	25750	25750	25750	25750	0
52	20230721	182300	461232450	25750	25750	25750	25750	0
53	20230721	182200	461232450	25750	25750	25750	25750	0
54	20230721	182100	461232450	25750	25750	25750	25750	0
55	20230721	182000	461232450	25750	25750	25750	25750	0
56	20230721	181900	461232450	25750	25750	25750	25750	0
57	20230721	181800	461232450	25750	25750	25750	25750	0
58	20230721	181700	461232450	25750	25750	25750	25750	0
59	20230721	181600	461232450	25750	25750	25750	25750	0
60	20230721	181500	461232450	25750	25750	25750	25750	0
61	20230721	181400	461232450	25750	25750	25750	25750	0
62	20230721	181300	461232450	25750	25750	25750	25750	236
63	20230721	181200	461232450	25750	25750	25750	25750	0
64	20230721	181100	461232450	25750	25750	25750	25750	0
65	20230721	181000	461232450	25750	25750	25750	25750	0
66	20230721	180900	461232450	25750	25750	25750	25750	0
67	20230721	180800	461232450	25750	25750	25750	25750	0
68	20230721	180700	461232450	25750	25750	25750	25750	0
69	20230721	180600	461232450	25750	25750	25750	25750	0
70	20230721	180500	461232450	25750	25750	25750	25750	0
71	20230721	180400	461232450	25750	25750	25750	25750	0
72	20230721	180300	461232450	25750	25750	25750	25750	0
73	20230721	180200	461232450	25750	25750	25750	25750	0
74	20230721	180100	461232450	25750	25750	25750	25750	0
75	20230721	180000	461232450	25750	25750	25750	25750	0
76	20230721	175900	461232450	25750	25750	25750	25750	0
77	20230721	175800	461232450	25750	25750	25750	25750	0
78	20230721	175700	461232450	25750	25750	25750	25750	0
79	20230721	175600	461232450	25750	25750	25750	25750	0
80	20230721	175500	461232450	25750	25750	25750	25750	0
81	20230721	175400	461232450	25750	25750	25750	25750	0
82	20230721	175300	461232450	25750	25750	25750	25750	0
83	20230721	175200	461232450	25750	25750	25750	25750	0
84	20230721	175100	461232450	25750	25750	25750	25750	0
85	20230721	175000	461232450	25750	25750	25750	25750	0
86	20230721	174900	461232450	25750	25750	25750	25750	0
87	20230721	174800	461232450	25750	25750	25750	25750	0
88	20230721	174700	461232450	25750	25750	25750	25750	0
89	20230721	174600	461232450	25750	25750	25750	25750	0
90	20230721	174500	461232450	25750	25750	25750	25750	0
91	20230721	174400	461232450	25750	25750	25750	25750	0
92	20230721	174300	461232450	25750	25750	25750	25750	236
93	20230721	174200	461232450	25750	25750	25750	25750	0
94	20230721	174100	461232450	25750	25750	25750	25750	0
95	20230721	174000	461232450	25750	25750	25750	25750	0
96	20230721	173900	461232450	25750	25750	25750	25750	0
97	20230721	173800	461232450	25750	25750	25750	25750	0
98	20230721	173700	461232450	25750	25750	25750	25750	0
99	20230721	173600	461232450	25750	25750	25750	25750	0
100	20230721	173500	461232450	25750	25750	25750	25750	0
101	20230721	173400	461232450	25750	25750	25750	25750	0
102	20230721	173300	461232450	25750	25750	25750	25750	0
103	20230721	173200	461232450	25750	25750	25750	25750	0
104	20230721	173100	461232450	25750	25750	25750	25750	0
105	20230721	173000	461232450	25750	25750	25750	25750	0
106	20230721	172900	461232450	25750	25750	25750	25750	0
107	20230721	172800	461232450	25750	25750	25750	25750	0
108	20230721	172700	461232450	25750	25750	25750	25750	0
109	20230721	172600	461232450	25750	25750	25750	25750	0
110	20230721	172500	461232450	25750	25750	25750	25750	0
111	20230721	172400	461232450	25750	25750	25750	25750	0
112	20230721	172300	461232450	25750	25750	25750	25750	0
113	20230721	172200	461232450	25750	25750	25750	25750	0
114	20230721	172100	461232450	25750	25750	25750	25750	0
115	20230721	172000	461232450	25750	25750	25750	25750	0
116	20230721	171900	461232450	25750	25750	25750	25750	0
117	20230721	171800	461232450	25750	25750	25750	25750	0
118	20230721	171700	461232450	25750	25750	25750	25750	0
119	20230721	171600	461232450	25750	25750	25750	25750	0
120	20230721	171500	461232450	25750	25750	25750	25750	0
121	20230721	171400	461232450	25750	25750	25750	25750	0
122	20230721	171300	461232450	25750	25750	25750	25750	236
123	20230721	171200	461232450	25750	25750	25750	25750	0
124	20230721	171100	461232450	25750	25750	25750	25750	0
125	20230721	171000	461232450	25750	25750	25750	25750	0
126	20230721	170900	461232450	25750	25750	25750	25750	0
127	20230721	170800	461232450	25750	25750	25750	25750	0
128	20230721	170700	461232450	25750	25750	25750	25750	0
129	20230721	170600	461232450	25750	25750	25750	25750	0
130	20230721	170500	461232450	25750	25750	25750	25750	0
131	20230721	170400	461232450	25750	25750	25750	25750	0
132	20230721	170300	461232450	25750	25750	25750	25750	0
133	20230721	170200	461232450	25750	25750	25750	25750	0
134	20230721	170100	461232450	25750	25750	25750	25750	0
135	20230721	170000	461232450	25750	25750	25750	25750	0
136	20230721	165900	461232450	25750	25750	25750	25750	0
137	20230721	165800	461232450	25750	25750	25750	25750	0
138	20230721	165700	461232450	25750	25750	25750	25750	0
139	20230721	165600	461232450	25750	25750	25750	25750	0
140	20230721	165500	461232450	25750	25750	25750	25750	0
141	20230721	165400	461232450	25750	25750	25750	25750	0
142	20230721	165300	461232450	25750	25750	25750	25750	0
143	20230721	165200	461232450	25750	25750	25750	25750	0
144	20230721	165100	461232450	25750	25750	25750	25750	0
145	20230721	165000	461232450	25750	25750	25750	25750	0
146	20230721	164900	461232450	25750	25750	25750	25750	0
147	20230721	164800	461232450	25750	25750	25750	25750	0
148	20230721	164700	461232450	25750	25750	25750	25750	0
149	20230721	164600	461232450	25750	25750	25750	25750	0
150	20230721	164500	461232450	25750	25750	25750	25750	0
151	20230721	164400	461232450	25750	25750	25750	25750	0
152	20230721	164300	461232450	25750	25750	25750	25750	236
153	20230721	164200	461232450	25750	25750	25750	25750	0
154	20230721	164100	461232450	25750	25750	25750	25750	0
155	20230721	164000	461232450	25750	25750	25750	25750	0
156	20230721	163900	461232450	25750	25750	25750	25750	0
157	20230721	163800	461232450	25750	25750	25750	25750	0
158	20230721	163700	461232450	25750	25750	25750	25750	0
159	20230721	163600	461232450	25750	25750	25750	25750	0
160	20230721	163500	461232450	25750	25750	25750	25750	0
161	20230721	163400	461232450	25750	25750	25750	25750	0
162	20230721	163300	461232450	25750	25750	25750	25750	0
163	20230721	163200	461232450	25750	25750	25750	25750	0
164	20230721	163100	461232450	25750	25750	25750	25750	0
165	20230721	163000	461232450	25750	25750	25750	25750	0
166	20230721	162900	461232450	25750	25750	25750	25750	0
167	20230721	162800	461232450	25750	25750	25750	25750	0
168	20230721	162700	461232450	25750	25750	25750	25750	0
169	20230721	162600	461232450	25750	25750	25750	25750	0
170	20230721	162500	461232450	25750	25750	25750	25750	0
171	20230721	162400	461232450	25750	25750	25750	25750	0
172	20230721	162300	461232450	25750	25750	25750	25750	0
173	20230721	162200	461232450	25750	25750	25750	25750	0
174	20230721	162100	461232450	25750	25750	25750	25750	0
175	20230721	162000	461232450	25750	25750	25750	25750	0
176	20230721	161900	461232450	25750	25750	25750	25750	0
177	20230721	161800	461232450	25750	25750	25750	25750	0
178	20230721	161700	461232450	25750	25750	25750	25750	0
179	20230721	161600	461232450	25750	25750	25750	25750	0
180	20230721	161500	461232450	25750	25750	25750	25750	0
181	20230721	161400	461232450	25750	25750	25750	25750	0
182	20230721	161300	461232450	25750	25750	25750	25750	236
183	20230721	161200	461232450	25750	25750	25750	25750	0
184	20230721	161100	461232450	25750	25750	25750	25750	0
185	20230721	161000	461232450	25750	25750	25750	25750	0
186	20230721	160900	461232450	25750	25750	25750	25750	0
187	20230721	160800	461232450	25750	25750	25750	25750	0
188	20230721	160700	461232450	25750	25750	25750	25750	0
189	20230721	160600	461232450	25750	25750	25750	25750	0
190	20230721	160500	461232450	25750	25750	25750	25750	0
191	20230721	160400	461232450	25750	25750	25750	25750	0
192	20230721	160300	461232450	25750	25750	25750	25750	0
193	20230721	160200	461232450	25750	25750	25750	25750	0
194	20230721	160100	461232450	25750	25750	25750	25750	0
195	20230721	160000	461232450	25750	25750	25750	25750	0
196	20230721	155900	461232450	25750	25750	25750	25750	0
197	20230721	155800	461232450	25750	25750	25750	25750	0
198	20230721	155700	461232450	25750	25750	25750	25750	0
199	20230721	155600	461232450	25750	25750	25750	25750	0
200	20230721	155500	461232450	25750	25750	25750	25750	0
201	20230721	155400	461232450	25750	25750	25750	25750	0
202	20230721	155300	461232450	25750	25750	25750	25750	0
203	20230721	155200	461232450	25750	25750	25750	25750	0
204	20230721	155100	461232450	25750	25750	25750	25750	0
205	20230721	155000	461232450	25750	25750	25750	25750	0
206	20230721	154900	461232450	25750	25750	25750	25750	0
207	20230721	154800	461232450	25750	25750	25750	25750	0
208	20230721	154700	461232450	25750	25750	25750	25750	0
209	20230721	154600	461232450	25750	25750	25750	25750	0
210	20230721	154500	461232450	25750	25750	25750	25750	0
211	20230721	154400	461232450	25750	25750	25750	25750	0
212	20230721	154300	461232450	25750	25750	25750	25750	236
213	20230721	154200	461232450	25750	25750	25750	25750	0
214	20230721	154100	461232450	25750	25750	25750	25750	0
215	20230721	154000	461232450	25750	25750	25750	25750	0
216	20230721	153900	461232450	25750	25750	25750	25750	0
217	20230721	153800	461232450	25750	25750	25750	25750	0
218	20230721	153700	461232450	25750	25750	25750	25750	0
219	20230721	153600	461232450	25750	25750	25750	25750	0
220	20230721	153500	461232450	25750	25750	25750	25750	0
221	20230721	153400	461232450	25750	25750	25750	25750	0
222	20230721	153300	461232450	25750	25750	25750	25750	0
223	20230721	153200	461232450	25750	25750	25750	25750	0
224	20230721	153100	461232450	25750	25750	25750	25750	0
225	20230721	153000	461232450	25750	25750	25750	25750	236
226	20230721	152900	455155450	25750	25750	25750	25750	0
227	20230721	152800	455155450	25750	25750	25750	25750	0
228	20230721	152700	455155450	25750	25750	25750	25750	0
229	20230721	152600	455155450	25750	25750	25750	25750	0
230	20230721	152500	455155450	25750	25750	25750	25750	0
231	20230721	152400	455155450	25750	25750	25750	25750	0
232	20230721	152300	455155450	25750	25750	25750	25750	0
233	20230721	152200	455155450	25750	25750	25750	25750	0
234	20230721	152100	455155450	25750	25750	25750	25750	0
235	20230721	152000	455155450	25750	25750	25750	25750	0
236	20230721	151900	455155450	25750	25550	25750	25550	14
237	20230721	151800	454797550	25750	25750	25750	25750	24
238	20230721	151700	454179550	25750	25750	25800	25750	22
239	20230721	151600	453612550	25750	25600	25750	25600	248
240	20230721	151500	447247750	25550	25550	25550	25550	0
241	20230721	151400	447247750	25550	25550	25550	25550	0
242	20230721	151300	447247750	25550	25550	25550	25550	501
243	20230721	151200	434447200	25450	25450	25450	25450	0
244	20230721	151100	434447200	25450	25500	25550	25450	413
245	20230721	151000	423900850	25450	25450	25450	25450	3
246	20230721	150900	423824500	25450	25450	25450	25450	239
247	20230721	150800	417741950	25450	25450	25450	25450	0
248	20230721	150700	417741950	25450	25450	25450	25450	11
249	20230721	150600	417462000	25500	25500	25500	25500	0
250	20230721	150500	417462000	25500	25500	25500	25500	0
251	20230721	150400	417462000	25500	25500	25500	25500	0
252	20230721	150300	417462000	25500	25500	25500	25500	1
253	20230721	150200	417436500	25450	25450	25450	25450	0
254	20230721	150100	417436500	25450	25450	25450	25450	11
255	20230721	150000	417156550	25450	25450	25450	25450	1
256	20230721	145900	417131100	25500	25550	25550	25500	89
257	20230721	145800	414857300	25550	25550	25550	25550	0
258	20230721	145700	414857300	25550	25550	25550	25550	2
259	20230721	145600	414806200	25550	25550	25550	25550	0
260	20230721	145500	414806200	25550	25550	25550	25550	13
261	20230721	145400	414474050	25550	25550	25550	25550	0
262	20230721	145300	414474050	25550	25550	25550	25550	0
263	20230721	145200	414474050	25550	25550	25550	25550	0
264	20230721	145100	414474050	25550	25550	25550	25550	0
265	20230721	145000	414474050	25550	25550	25550	25550	3
266	20230721	144900	414397400	25550	25600	25600	25450	13
267	20230721	144800	414066100	25600	25600	25600	25600	5
268	20230721	144700	413938100	25600	25600	25600	25600	10
269	20230721	144600	413682100	25450	25450	25450	25450	0
270	20230721	144500	413682100	25450	25450	25450	25450	0
271	20230721	144400	413682100	25450	25450	25450	25450	0
272	20230721	144300	413682100	25450	25450	25450	25450	0
273	20230721	144200	413682100	25450	25500	25500	25450	6
274	20230721	144100	413529350	25500	25500	25500	25500	7
275	20230721	144000	413350850	25550	25550	25550	25550	0
276	20230721	143900	413350850	25550	25550	25550	25550	10
277	20230721	143800	413095350	25500	25500	25500	25500	18
278	20230721	143700	412636350	25500	25500	25500	25500	0
279	20230721	143600	412636350	25500	25600	25600	25500	2
280	20230721	143500	412585250	25500	25500	25500	25500	0
281	20230721	143400	412585250	25500	25550	25550	25500	399
282	20230721	143300	402400750	25600	25600	25600	25600	0
283	20230721	143200	402400750	25600	25600	25600	25600	7
284	20230721	143100	402221550	25650	25650	25650	25650	2
285	20230721	143000	402170250	25650	25650	25650	25650	0
286	20230721	142900	402170250	25650	25650	25650	25650	0
287	20230721	142800	402170250	25650	25650	25650	25650	3
288	20230721	142700	402093300	25650	25650	25650	25650	0
289	20230721	142600	402093300	25650	25650	25650	25650	0
290	20230721	142500	402093300	25650	25650	25650	25650	0
291	20230721	142400	402093300	25650	25500	25650	25500	703
292	20230721	142300	384113600	25500	25500	25500	25500	2
293	20230721	142200	384062600	25500	25500	25500	25500	3
294	20230721	142100	383986100	25500	25550	25550	25500	182
295	20230721	142000	379343150	25550	25550	25550	25550	0
296	20230721	141900	379343150	25550	25550	25550	25550	0
297	20230721	141800	379343150	25550	25550	25550	25550	0
298	20230721	141700	379343150	25550	25550	25550	25550	0
299	20230721	141600	379343150	25550	25600	25600	25550	35
300	20230721	141500	378448750	25600	25600	25600	25600	0
301	20230721	141400	378448750	25600	25600	25600	25600	0
302	20230721	141300	378448750	25600	25600	25600	25600	3
303	20230721	141200	378371950	25600	25600	25600	25600	0
304	20230721	141100	378371950	25600	25600	25600	25600	12
305	20230721	141000	378064750	25650	25650	25650	25650	103
306	20230721	140900	375422800	25650	25650	25650	25650	1
307	20230721	140800	375397150	25650	25650	25650	25650	4
308	20230721	140700	375294550	25650	25650	25650	25650	0
309	20230721	140600	375294550	25650	25650	25650	25650	0
310	20230721	140500	375294550	25650	25650	25650	25650	1
311	20230721	140400	375268900	25650	25650	25650	25650	0
312	20230721	140300	375268900	25650	25650	25650	25650	0
313	20230721	140200	375268900	25650	25650	25650	25650	0
314	20230721	140100	375268900	25650	25650	25650	25650	0
315	20230721	140000	375268900	25650	25650	25650	25650	0
316	20230721	135900	375268900	25650	25650	25650	25650	1
317	20230721	135800	375243250	25650	25650	25650	25650	4
318	20230721	135700	375140650	25650	25650	25650	25650	0
319	20230721	135600	375140650	25650	25650	25650	25650	0
320	20230721	135500	375140650	25650	25650	25650	25650	0
321	20230721	135400	375140650	25650	25650	25650	25650	0
322	20230721	135300	375140650	25650	25650	25650	25650	0
323	20230721	135200	375140650	25650	25650	25650	25650	2
324	20230721	135100	375089350	25650	25650	25650	25650	3
325	20230721	135000	375012400	25650	25700	25700	25650	140
326	20230721	134900	371418650	25700	25700	25700	25700	0
327	20230721	134800	371418650	25700	25700	25700	25700	0
328	20230721	134700	371418650	25700	25700	25700	25700	0
329	20230721	134600	371418650	25700	25700	25700	25700	0
330	20230721	134500	371418650	25700	25700	25700	25700	2
331	20230721	134400	371367250	25750	25750	25750	25750	0
332	20230721	134300	371367250	25750	25750	25750	25750	6
333	20230721	134200	371212750	25800	25800	25800	25800	0
334	20230721	134100	371212750	25800	25800	25800	25800	0
335	20230721	134000	371212750	25800	25800	25800	25800	2
336	20230721	133900	371161150	25750	25750	25750	25750	0
337	20230721	133800	371161150	25750	25750	25750	25750	3
338	20230721	133700	371083900	25750	25750	25750	25750	0
339	20230721	133600	371083900	25750	25750	25750	25750	0
340	20230721	133500	371083900	25750	25750	25750	25750	0
341	20230721	133400	371083900	25750	25750	25750	25750	0
342	20230721	133300	371083900	25750	25750	25750	25750	0
343	20230721	133200	371083900	25750	25750	25750	25750	0
344	20230721	133100	371083900	25750	25750	25750	25750	11
345	20230721	133000	370800650	25750	25750	25750	25750	0
346	20230721	132900	370800650	25750	25750	25750	25750	0
347	20230721	132800	370800650	25750	25750	25750	25750	3
348	20230721	132700	370723400	25750	25750	25750	25750	0
349	20230721	132600	370723400	25750	25750	25750	25750	0
350	20230721	132500	370723400	25750	25750	25750	25750	0
351	20230721	132400	370723400	25750	25750	25750	25750	0
352	20230721	132300	370723400	25750	25750	25750	25750	0
353	20230721	132200	370723400	25750	25750	25750	25750	0
354	20230721	132100	370723400	25750	25750	25750	25750	20
355	20230721	132000	370208400	25600	25600	25600	25600	0
356	20230721	131900	370208400	25600	25600	25600	25600	0
357	20230721	131800	370208400	25600	25600	25600	25600	0
358	20230721	131700	370208400	25600	25600	25600	25600	2
359	20230721	131600	370157200	25650	25650	25650	25650	1
360	20230721	131500	370131550	25650	25650	25650	25650	14
361	20230721	131400	369772450	25900	25900	25900	25900	0
362	20230721	131300	369772450	25900	25900	25900	25900	0
363	20230721	131200	369772450	25900	25900	25900	25900	0
364	20230721	131100	369772450	25900	25900	25900	25900	3
365	20230721	131000	369694750	25900	25900	25900	25900	0
366	20230721	130900	369694750	25900	25900	25900	25900	1
367	20230721	130800	369668850	25900	25900	25900	25900	7
368	20230721	130700	369487550	25900	25900	25900	25900	1
369	20230721	130600	369461650	25950	25950	25950	25950	0
370	20230721	130500	369461650	25950	25950	25950	25950	5
371	20230721	130400	369331900	25900	25850	25950	25850	54
372	20230721	130300	367932600	25800	25800	25800	25800	50
373	20230721	130200	366642600	25650	25650	25650	25650	7
374	20230721	130100	366463050	25900	25800	25900	25800	200
375	20230721	130000	361283850	25800	25800	25800	25800	0
376	20230721	125900	361283850	25800	25800	25800	25800	1
377	20230721	125800	361258050	25800	25550	25800	25550	11
378	20230721	125700	360976750	25900	25900	25900	25900	0
379	20230721	125600	360976750	25900	25800	25900	25800	3
380	20230721	125500	360899200	25750	25750	25750	25750	200
381	20230721	125400	355749200	25500	25450	25750	25450	2022
382	20230721	125300	303839500	25450	25450	25450	25450	3
383	20230721	125200	303763150	25450	25450	25450	25450	5
384	20230721	125100	303635900	25450	25600	25600	25450	170
385	20230721	125000	299305900	25500	25500	25500	25500	0
386	20230721	124900	299305900	25500	25500	25500	25500	0
387	20230721	124800	299305900	25500	25500	25500	25500	0
388	20230721	124700	299305900	25500	25500	25500	25500	0
389	20230721	124600	299305900	25500	25500	25500	25500	0
390	20230721	124500	299305900	25500	25500	25500	25500	10
391	20230721	124400	299050900	25500	25500	25500	25500	0
392	20230721	124300	299050900	25500	25500	25500	25500	0
393	20230721	124200	299050900	25500	25500	25500	25500	15
394	20230721	124100	298668400	25450	25450	25450	25450	0
395	20230721	124000	298668400	25450	25450	25450	25450	0
396	20230721	123900	298668400	25450	25450	25450	25450	0
397	20230721	123800	298668400	25450	25450	25450	25450	0
398	20230721	123700	298668400	25450	25450	25450	25450	0
399	20230721	123600	298668400	25450	25450	25450	25450	0
400	20230721	123500	298668400	25450	25450	25450	25450	0
401	20230721	123400	298668400	25450	25450	25450	25450	0
402	20230721	123300	298668400	25450	25500	25500	25450	4
403	20230721	123200	298566550	25600	25600	25600	25600	0
404	20230721	123100	298566550	25600	25600	25600	25600	0
405	20230721	123000	298566550	25600	25550	25600	25450	261
406	20230721	122900	291911950	25550	25550	25550	25550	0
407	20230721	122800	291911950	25550	25550	25550	25550	0
408	20230721	122700	291911950	25550	25550	25550	25550	0
409	20230721	122600	291911950	25550	25550	25550	25500	69
410	20230721	122500	290151950	25500	25500	25500	25500	0
411	20230721	122400	290151950	25500	25550	25550	25500	155
412	20230721	122300	286196150	25600	25600	25600	25600	0
413	20230721	122200	286196150	25600	25600	25600	25600	0
414	20230721	122100	286196150	25600	25600	25600	25600	0
415	20230721	122000	286196150	25600	25600	25600	25600	56
416	20230721	121900	284762550	25600	25600	25600	25600	3
417	20230721	121800	284685750	25600	25650	25650	25600	519
418	20230721	121700	271399150	25650	25650	25650	25650	0
419	20230721	121600	271399150	25650	25700	25700	25650	363
420	20230721	121500	262083550	25750	25700	25750	25700	14
421	20230721	121400	261723700	25700	25700	25700	25700	0
422	20230721	121300	261723700	25700	25700	25700	25700	0
423	20230721	121200	261723700	25700	25700	25700	25700	0
424	20230721	121100	261723700	25700	25700	25700	25700	0
425	20230721	121000	261723700	25700	25700	25700	25700	0
426	20230721	120900	261723700	25700	25700	25700	25700	0
427	20230721	120800	261723700	25700	25700	25700	25700	0
428	20230721	120700	261723700	25700	25700	25700	25700	0
429	20230721	120600	261723700	25700	25700	25700	25700	0
430	20230721	120500	261723700	25700	25700	25700	25700	0
431	20230721	120400	261723700	25700	25700	25700	25700	0
432	20230721	120300	261723700	25700	25700	25700	25700	0
433	20230721	120200	261723700	25700	25700	25700	25700	0
434	20230721	120100	261723700	25700	25700	25700	25700	0
435	20230721	120000	261723700	25700	25700	25700	25700	0
436	20230721	115900	261723700	25700	25700	25700	25700	0
437	20230721	115800	261723700	25700	25700	25700	25700	3
438	20230721	115700	261646600	25700	25700	25700	25700	0
439	20230721	115600	261646600	25700	25700	25700	25700	0
440	20230721	115500	261646600	25700	25700	25700	25700	1
441	20230721	115400	261620900	25700	25700	25700	25700	2
442	20230721	115300	261569500	25700	25700	25700	25700	3
443	20230721	115200	261492400	25700	25700	25700	25700	0
444	20230721	115100	261492400	25700	25700	25700	25700	0
445	20230721	115000	261492400	25700	25700	25700	25700	0
446	20230721	114900	261492400	25700	25700	25700	25700	51
447	20230721	114800	260181700	25700	25700	25700	25700	4
448	20230721	114700	260078900	25700	25700	25700	25700	100
449	20230721	114600	257508900	25700	25700	25700	25700	0
450	20230721	114500	257508900	25700	25700	25700	25700	0
451	20230721	114400	257508900	25700	25700	25700	25700	282
452	20230721	114300	250261500	25750	25750	25750	25750	0
453	20230721	114200	250261500	25750	25800	25800	25750	292
454	20230721	114100	242742000	25800	25800	25800	25800	0
455	20230721	114000	242742000	25800	25800	25800	25800	0
456	20230721	113900	242742000	25800	25800	25800	25800	0
457	20230721	113800	242742000	25800	25850	25850	25800	60
458	20230721	113700	241193800	25850	25850	25850	25850	5
459	20230721	113600	241064550	25850	25850	25850	25850	0
460	20230721	113500	241064550	25850	25850	25850	25850	0
461	20230721	113400	241064550	25850	25850	25850	25850	0
462	20230721	113300	241064550	25850	25850	25850	25850	0
463	20230721	113200	241064550	25850	25850	25850	25850	44
464	20230721	113100	239927150	25850	25850	25850	25850	0
465	20230721	113000	239927150	25850	25850	25850	25850	0
466	20230721	112900	239927150	25850	25850	25850	25850	0
467	20230721	112800	239927150	25850	25850	25850	25850	0
468	20230721	112700	239927150	25850	25850	25850	25850	0
469	20230721	112600	239927150	25850	25850	25850	25850	0
470	20230721	112500	239927150	25850	25850	25850	25850	10
471	20230721	112400	239668650	25850	25850	25850	25850	0
472	20230721	112300	239668650	25850	25850	25850	25850	0
473	20230721	112200	239668650	25850	25850	25850	25850	0
474	20230721	112100	239668650	25850	25850	25850	25850	2
475	20230721	112000	239616950	25850	25850	25850	25850	0
476	20230721	111900	239616950	25850	25850	25850	25850	0
477	20230721	111800	239616950	25850	25850	25850	25850	4
478	20230721	111700	239513550	25850	25850	25850	25850	0
479	20230721	111600	239513550	25850	25850	25850	25850	1
480	20230721	111500	239487700	25800	25800	25800	25800	0
481	20230721	111400	239487700	25800	25800	25800	25800	0
482	20230721	111300	239487700	25800	25800	25800	25800	10
483	20230721	111200	239229700	25900	25900	25900	25900	0
484	20230721	111100	239229700	25900	25900	25900	25900	0
485	20230721	111000	239229700	25900	25900	25900	25900	0
486	20230721	110900	239229700	25900	25900	25900	25900	2
487	20230721	110800	239177900	25900	25900	25900	25900	0
488	20230721	110700	239177900	25900	25900	25900	25900	0
489	20230721	110600	239177900	25900	25900	25900	25900	0
490	20230721	110500	239177900	25900	25900	25900	25900	0
491	20230721	110400	239177900	25900	25900	25900	25900	0
492	20230721	110300	239177900	25900	25900	25900	25900	0
493	20230721	110200	239177900	25900	25900	25900	25900	0
494	20230721	110100	239177900	25900	25900	25900	25900	0
495	20230721	110000	239177900	25900	25900	25900	25900	2
496	20230721	105900	239126100	25900	25900	25900	25900	0
497	20230721	105800	239126100	25900	25900	25900	25900	1
498	20230721	105700	239100200	25750	25750	25750	25750	138
499	20230721	105600	235546700	25750	25750	25750	25750	0
500	20230721	105500	235546700	25750	25750	25750	25750	1
501	20230721	105400	235520950	25750	25750	25750	25750	0
502	20230721	105300	235520950	25750	25750	25750	25750	0
503	20230721	105200	235520950	25750	25750	25750	25750	0
504	20230721	105100	235520950	25750	25750	25750	25750	0
505	20230721	105000	235520950	25750	25750	25750	25750	0
506	20230721	104900	235520950	25750	25750	25750	25750	0
507	20230721	104800	235520950	25750	25750	25750	25750	0
508	20230721	104700	235520950	25750	25800	25800	25750	39
509	20230721	104600	234516250	25950	25950	25950	25950	0
510	20230721	104500	234516250	25950	25950	25950	25950	258
511	20230721	104400	227821150	25950	25950	25950	25950	0
512	20230721	104300	227821150	25950	25950	25950	25950	0
513	20230721	104200	227821150	25950	25950	25950	25950	2
514	20230721	104100	227769250	25950	25950	25950	25950	50
515	20230721	104000	226471750	25950	25950	25950	25950	52
516	20230721	103900	225122350	25950	25950	25950	25950	41
517	20230721	103800	224058400	25950	25950	25950	25950	0
518	20230721	103700	224058400	25950	25950	25950	25950	0
519	20230721	103600	224058400	25950	25950	25950	25950	0
520	20230721	103500	224058400	25950	25950	25950	25950	0
521	20230721	103400	224058400	25950	25950	25950	25950	5
522	20230721	103300	223928650	26000	26000	26000	26000	0
523	20230721	103200	223928650	26000	26000	26000	26000	0
524	20230721	103100	223928650	26000	26000	26000	26000	5
525	20230721	103000	223798650	25950	25850	25950	25850	12
526	20230721	102900	223488100	25800	25800	25800	25800	0
527	20230721	102800	223488100	25800	25800	25800	25800	0
528	20230721	102700	223488100	25800	25800	25800	25800	0
529	20230721	102600	223488100	25800	25800	25800	25800	36
530	20230721	102500	222559300	25800	25800	25800	25800	4
531	20230721	102400	222456100	25950	25950	25950	25950	0
532	20230721	102300	222456100	25950	25950	25950	25950	1
533	20230721	102200	222430150	25950	25950	25950	25950	0
534	20230721	102100	222430150	25950	25950	25950	25950	0
535	20230721	102000	222430150	25950	25950	25950	25950	0
536	20230721	101900	222430150	25950	25950	25950	25950	1
537	20230721	101800	222404200	25950	25950	25950	25950	0
538	20230721	101700	222404200	25950	25950	25950	25950	0
539	20230721	101600	222404200	25950	25950	25950	25950	0
540	20230721	101500	222404200	25950	25950	25950	25950	1
541	20230721	101400	222378250	25750	25750	25750	25750	0
542	20230721	101300	222378250	25750	25750	25750	25750	48
543	20230721	101200	221142250	25750	25750	25750	25750	0
544	20230721	101100	221142250	25750	25750	25750	25750	0
545	20230721	101000	221142250	25750	25750	25750	25750	349
546	20230721	100900	212155500	25800	25900	25900	25800	2463
547	20230721	100800	148481400	25900	25900	25900	25900	10
548	20230721	100700	148222400	25950	25950	25950	25950	0
549	20230721	100600	148222400	25950	25950	25950	25950	34
550	20230721	100500	147340100	26000	26000	26000	26000	0
551	20230721	100400	147340100	26000	26000	26000	26000	24
552	20230721	100300	146716100	26050	26050	26050	26050	0
553	20230721	100200	146716100	26050	26050	26050	26050	0
554	20230721	100100	146716100	26050	26050	26050	26050	0
555	20230721	100000	146716100	26050	26050	26050	25950	13
556	20230721	095900	146377550	26050	26050	26050	26050	1
557	20230721	095800	146351500	26050	26050	26050	26050	0
558	20230721	095700	146351500	26050	26050	26050	26050	0
559	20230721	095600	146351500	26050	26050	26050	26050	13
560	20230721	095500	146012850	26000	26100	26100	26000	44
561	20230721	095400	144866550	26100	26100	26100	26100	0
562	20230721	095300	144866550	26100	26100	26100	26100	0
563	20230721	095200	144866550	26100	26200	26200	26100	5
564	20230721	095100	144735850	26200	26200	26200	26200	0
565	20230721	095000	144735850	26200	26200	26200	26200	0
566	20230721	094900	144735850	26200	26100	26200	26100	97
567	20230721	094800	142202900	26100	26100	26100	26100	50
568	20230721	094700	140897900	26100	26100	26100	26100	50
569	20230721	094600	139592900	26100	26100	26100	26100	1
570	20230721	094500	139566800	26100	26100	26100	26100	20
571	20230721	094400	139044800	26100	26100	26100	26100	8
572	20230721	094300	138836000	25950	25950	25950	25950	10
573	20230721	094200	138576500	25900	25900	25900	25900	401
574	20230721	094100	128190600	25900	26000	26000	25900	300
575	20230721	094000	120413600	26100	26100	26100	26100	1
576	20230721	093900	120387500	26000	26100	26100	26000	492
577	20230721	093800	107576300	26100	26100	26100	26100	0
578	20230721	093700	107576300	26100	26050	26100	26050	19
579	20230721	093600	107080450	26000	25900	26000	25850	219
580	20230721	093500	101409850	25900	25800	25900	25700	395
581	20230721	093400	91220950	25750	25750	25750	25750	0
582	20230721	093300	91220950	25750	25750	25750	25750	3
583	20230721	093200	91143700	25700	25700	25700	25700	0
584	20230721	093100	91143700	25700	25700	25700	25700	0
585	20230721	093000	91143700	25700	25700	25700	25700	56
586	20230721	092900	89704500	25650	25650	25650	25650	50
587	20230721	092800	88422000	25650	25700	25700	25650	210
588	20230721	092700	83030000	25650	25650	25650	25650	0
589	20230721	092600	83030000	25650	25750	25750	25650	53
590	20230721	092500	81669150	25750	25700	25750	25700	85
591	20230721	092400	79484150	25700	25700	25700	25700	0
592	20230721	092300	79484150	25700	25700	25700	25700	11
593	20230721	092200	79201450	25650	25700	25700	25650	106
594	20230721	092100	76478400	25950	25950	25950	25950	0
595	20230721	092000	76478400	25950	25800	25950	25750	1031
596	20230721	091900	49904950	25850	25850	25950	25750	352
597	20230721	091800	40831300	25850	25850	25850	25850	6
598	20230721	091700	40676200	25850	25800	25850	25800	25
599	20230721	091600	40030450	25850	25900	25900	25850	23
600	20230721	091500	39435300	25750	25900	26450	25750	349
601	20230721	091400	30322300	25650	25800	25850	25650	60
602	20230721	091300	28779100	25800	25850	25850	25800	22
603	20230721	091200	28210950	25900	25900	25900	25900	12
604	20230721	091100	27900150	25900	25900	25900	25900	10
605	20230721	091000	27641150	25900	25900	25900	25900	12
606	20230721	090900	27330350	25900	25900	25900	25900	8
607	20230721	090800	27123150	25850	25700	25850	25650	214
608	20230721	090700	21619550	25700	25700	25700	25700	10
609	20230721	090600	21362550	25700	25650	25700	25650	52
610	20230721	090500	20027150	25600	25650	25650	25600	116
611	20230721	090400	17056050	25650	25700	25750	25650	161
612	20230721	090300	12921600	25700	25750	25750	25700	50
613	20230721	090200	11635900	25750	25700	25750	25700	224
614	20230721	090100	5874900	25750	25750	25750	25750	44
615	20230721	090000	4741900	25800	25750	25950	25750	184