KissMeData/069260/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	193100	1305246900	21800	21800	21800	21800	3301
3	20230728	193000	1305246900	21800	21800	21800	21800	0
4	20230728	192900	1305246900	21800	21800	21800	21800	0
5	20230728	192800	1305246900	21800	21800	21800	21800	0
6	20230728	192700	1305246900	21800	21800	21800	21800	0
7	20230728	192600	1305246900	21800	21800	21800	21800	0
8	20230728	192500	1305246900	21800	21800	21800	21800	0
9	20230728	192400	1305246900	21800	21800	21800	21800	0
10	20230728	192300	1305246900	21800	21800	21800	21800	0
11	20230728	192200	1305246900	21800	21800	21800	21800	0
12	20230728	192100	1305246900	21800	21800	21800	21800	0
13	20230728	192000	1305246900	21800	21800	21800	21800	0
14	20230728	191900	1305246900	21800	21800	21800	21800	0
15	20230728	191800	1305246900	21800	21800	21800	21800	0
16	20230728	191700	1305246900	21800	21800	21800	21800	0
17	20230728	191600	1305246900	21800	21800	21800	21800	0
18	20230728	191500	1305246900	21800	21800	21800	21800	0
19	20230728	191400	1305246900	21800	21800	21800	21800	0
20	20230728	191300	1305246900	21800	21800	21800	21800	0
21	20230728	191200	1305246900	21800	21800	21800	21800	0
22	20230728	191100	1305246900	21800	21800	21800	21800	0
23	20230728	191000	1305246900	21800	21800	21800	21800	0
24	20230728	190900	1305246900	21800	21800	21800	21800	0
25	20230728	190800	1305246900	21800	21800	21800	21800	0
26	20230728	190700	1305246900	21800	21800	21800	21800	0
27	20230728	190600	1305246900	21800	21800	21800	21800	0
28	20230728	190500	1305246900	21800	21800	21800	21800	0
29	20230728	190400	1305246900	21800	21800	21800	21800	0
30	20230728	190300	1305246900	21800	21800	21800	21800	0
31	20230728	190200	1305246900	21800	21800	21800	21800	0
32	20230728	190100	1305246900	21800	21800	21800	21800	3301
33	20230728	190000	1305246900	21800	21800	21800	21800	0
34	20230728	185900	1305246900	21800	21800	21800	21800	0
35	20230728	185800	1305246900	21800	21800	21800	21800	0
36	20230728	185700	1305246900	21800	21800	21800	21800	0
37	20230728	185600	1305246900	21800	21800	21800	21800	0
38	20230728	185500	1305246900	21800	21800	21800	21800	0
39	20230728	185400	1305246900	21800	21800	21800	21800	0
40	20230728	185300	1305246900	21800	21800	21800	21800	0
41	20230728	185200	1305246900	21800	21800	21800	21800	0
42	20230728	185100	1305246900	21800	21800	21800	21800	0
43	20230728	185000	1305246900	21800	21800	21800	21800	0
44	20230728	184900	1305246900	21800	21800	21800	21800	0
45	20230728	184800	1305246900	21800	21800	21800	21800	0
46	20230728	184700	1305246900	21800	21800	21800	21800	0
47	20230728	184600	1305246900	21800	21800	21800	21800	0
48	20230728	184500	1305246900	21800	21800	21800	21800	0
49	20230728	184400	1305246900	21800	21800	21800	21800	0
50	20230728	184300	1305246900	21800	21800	21800	21800	0
51	20230728	184200	1305246900	21800	21800	21800	21800	0
52	20230728	184100	1305246900	21800	21800	21800	21800	0
53	20230728	184000	1305246900	21800	21800	21800	21800	0
54	20230728	183900	1305246900	21800	21800	21800	21800	0
55	20230728	183800	1305246900	21800	21800	21800	21800	0
56	20230728	183700	1305246900	21800	21800	21800	21800	0
57	20230728	183600	1305246900	21800	21800	21800	21800	0
58	20230728	183500	1305246900	21800	21800	21800	21800	0
59	20230728	183400	1305246900	21800	21800	21800	21800	0
60	20230728	183300	1305246900	21800	21800	21800	21800	0
61	20230728	183200	1305246900	21800	21800	21800	21800	0
62	20230728	183100	1305246900	21800	21800	21800	21800	3301
63	20230728	183000	1305246900	21800	21800	21800	21800	0
64	20230728	182900	1305246900	21800	21800	21800	21800	0
65	20230728	182800	1305246900	21800	21800	21800	21800	0
66	20230728	182700	1305246900	21800	21800	21800	21800	0
67	20230728	182600	1305246900	21800	21800	21800	21800	0
68	20230728	182500	1305246900	21800	21800	21800	21800	0
69	20230728	182400	1305246900	21800	21800	21800	21800	0
70	20230728	182300	1305246900	21800	21800	21800	21800	0
71	20230728	182200	1305246900	21800	21800	21800	21800	0
72	20230728	182100	1305246900	21800	21800	21800	21800	0
73	20230728	182000	1305246900	21800	21800	21800	21800	0
74	20230728	181900	1305246900	21800	21800	21800	21800	0
75	20230728	181800	1305246900	21800	21800	21800	21800	0
76	20230728	181700	1305246900	21800	21800	21800	21800	0
77	20230728	181600	1305246900	21800	21800	21800	21800	0
78	20230728	181500	1305246900	21800	21800	21800	21800	0
79	20230728	181400	1305246900	21800	21800	21800	21800	0
80	20230728	181300	1305246900	21800	21800	21800	21800	0
81	20230728	181200	1305246900	21800	21800	21800	21800	0
82	20230728	181100	1305246900	21800	21800	21800	21800	0
83	20230728	181000	1305246900	21800	21800	21800	21800	0
84	20230728	180900	1305246900	21800	21800	21800	21800	0
85	20230728	180800	1305246900	21800	21800	21800	21800	0
86	20230728	180700	1305246900	21800	21800	21800	21800	0
87	20230728	180600	1305246900	21800	21800	21800	21800	0
88	20230728	180500	1305246900	21800	21800	21800	21800	0
89	20230728	180400	1305246900	21800	21800	21800	21800	0
90	20230728	180300	1305246900	21800	21800	21800	21800	0
91	20230728	180200	1305246900	21800	21800	21800	21800	0
92	20230728	180100	1305246900	21800	21800	21800	21800	3301
93	20230728	180000	1305246900	21800	21800	21800	21800	0
94	20230728	175900	1305246900	21800	21800	21800	21800	0
95	20230728	175800	1305246900	21800	21800	21800	21800	0
96	20230728	175700	1305246900	21800	21800	21800	21800	0
97	20230728	175600	1305246900	21800	21800	21800	21800	0
98	20230728	175500	1305246900	21800	21800	21800	21800	0
99	20230728	175400	1305246900	21800	21800	21800	21800	0
100	20230728	175300	1305246900	21800	21800	21800	21800	0
101	20230728	175200	1305246900	21800	21800	21800	21800	0
102	20230728	175100	1305246900	21800	21800	21800	21800	0
103	20230728	175000	1305246900	21800	21800	21800	21800	0
104	20230728	174900	1305246900	21800	21800	21800	21800	0
105	20230728	174800	1305246900	21800	21800	21800	21800	0
106	20230728	174700	1305246900	21800	21800	21800	21800	0
107	20230728	174600	1305246900	21800	21800	21800	21800	0
108	20230728	174500	1305246900	21800	21800	21800	21800	0
109	20230728	174400	1305246900	21800	21800	21800	21800	0
110	20230728	174300	1305246900	21800	21800	21800	21800	0
111	20230728	174200	1305246900	21800	21800	21800	21800	0
112	20230728	174100	1305246900	21800	21800	21800	21800	0
113	20230728	174000	1305246900	21800	21800	21800	21800	0
114	20230728	173900	1305246900	21800	21800	21800	21800	0
115	20230728	173800	1305246900	21800	21800	21800	21800	0
116	20230728	173700	1305246900	21800	21800	21800	21800	0
117	20230728	173600	1305246900	21800	21800	21800	21800	0
118	20230728	173500	1305246900	21800	21800	21800	21800	0
119	20230728	173400	1305246900	21800	21800	21800	21800	0
120	20230728	173300	1305246900	21800	21800	21800	21800	0
121	20230728	173200	1305246900	21800	21800	21800	21800	0
122	20230728	173100	1305246900	21800	21800	21800	21800	3301
123	20230728	173000	1305246900	21800	21800	21800	21800	0
124	20230728	172900	1305246900	21800	21800	21800	21800	0
125	20230728	172800	1305246900	21800	21800	21800	21800	0
126	20230728	172700	1305246900	21800	21800	21800	21800	0
127	20230728	172600	1305246900	21800	21800	21800	21800	0
128	20230728	172500	1305246900	21800	21800	21800	21800	0
129	20230728	172400	1305246900	21800	21800	21800	21800	0
130	20230728	172300	1305246900	21800	21800	21800	21800	0
131	20230728	172200	1305246900	21800	21800	21800	21800	0
132	20230728	172100	1305246900	21800	21800	21800	21800	0
133	20230728	172000	1305246900	21800	21800	21800	21800	0
134	20230728	171900	1305246900	21800	21800	21800	21800	0
135	20230728	171800	1305246900	21800	21800	21800	21800	0
136	20230728	171700	1305246900	21800	21800	21800	21800	0
137	20230728	171600	1305246900	21800	21800	21800	21800	0
138	20230728	171500	1305246900	21800	21800	21800	21800	0
139	20230728	171400	1305246900	21800	21800	21800	21800	0
140	20230728	171300	1305246900	21800	21800	21800	21800	0
141	20230728	171200	1305246900	21800	21800	21800	21800	0
142	20230728	171100	1305246900	21800	21800	21800	21800	0
143	20230728	171000	1305246900	21800	21800	21800	21800	0
144	20230728	170900	1305246900	21800	21800	21800	21800	0
145	20230728	170800	1305246900	21800	21800	21800	21800	0
146	20230728	170700	1305246900	21800	21800	21800	21800	0
147	20230728	170600	1305246900	21800	21800	21800	21800	0
148	20230728	170500	1305246900	21800	21800	21800	21800	0
149	20230728	170400	1305246900	21800	21800	21800	21800	0
150	20230728	170300	1305246900	21800	21800	21800	21800	0
151	20230728	170200	1305246900	21800	21800	21800	21800	0
152	20230728	170100	1305246900	21800	21800	21800	21800	3301
153	20230728	170000	1305246900	21800	21800	21800	21800	0
154	20230728	165900	1305246900	21800	21800	21800	21800	0
155	20230728	165800	1305246900	21800	21800	21800	21800	0
156	20230728	165700	1305246900	21800	21800	21800	21800	0
157	20230728	165600	1305246900	21800	21800	21800	21800	0
158	20230728	165500	1305246900	21800	21800	21800	21800	0
159	20230728	165400	1305246900	21800	21800	21800	21800	0
160	20230728	165300	1305246900	21800	21800	21800	21800	0
161	20230728	165200	1305246900	21800	21800	21800	21800	0
162	20230728	165100	1305246900	21800	21800	21800	21800	0
163	20230728	165000	1305246900	21800	21800	21800	21800	0
164	20230728	164900	1305246900	21800	21800	21800	21800	0
165	20230728	164800	1305246900	21800	21800	21800	21800	0
166	20230728	164700	1305246900	21800	21800	21800	21800	0
167	20230728	164600	1305246900	21800	21800	21800	21800	0
168	20230728	164500	1305246900	21800	21800	21800	21800	0
169	20230728	164400	1305246900	21800	21800	21800	21800	0
170	20230728	164300	1305246900	21800	21800	21800	21800	0
171	20230728	164200	1305246900	21800	21800	21800	21800	0
172	20230728	164100	1305246900	21800	21800	21800	21800	0
173	20230728	164000	1305246900	21800	21800	21800	21800	0
174	20230728	163900	1305246900	21800	21800	21800	21800	0
175	20230728	163800	1305246900	21800	21800	21800	21800	0
176	20230728	163700	1305246900	21800	21800	21800	21800	0
177	20230728	163600	1305246900	21800	21800	21800	21800	0
178	20230728	163500	1305246900	21800	21800	21800	21800	0
179	20230728	163400	1305246900	21800	21800	21800	21800	0
180	20230728	163300	1305246900	21800	21800	21800	21800	0
181	20230728	163200	1305246900	21800	21800	21800	21800	0
182	20230728	163100	1305246900	21800	21800	21800	21800	3301
183	20230728	163000	1305246900	21800	21800	21800	21800	0
184	20230728	162900	1305246900	21800	21800	21800	21800	0
185	20230728	162800	1305246900	21800	21800	21800	21800	0
186	20230728	162700	1305246900	21800	21800	21800	21800	0
187	20230728	162600	1305246900	21800	21800	21800	21800	0
188	20230728	162500	1305246900	21800	21800	21800	21800	0
189	20230728	162400	1305246900	21800	21800	21800	21800	0
190	20230728	162300	1305246900	21800	21800	21800	21800	0
191	20230728	162200	1305246900	21800	21800	21800	21800	0
192	20230728	162100	1305246900	21800	21800	21800	21800	0
193	20230728	162000	1305246900	21800	21800	21800	21800	0
194	20230728	161900	1305246900	21800	21800	21800	21800	0
195	20230728	161800	1305246900	21800	21800	21800	21800	0
196	20230728	161700	1305246900	21800	21800	21800	21800	0
197	20230728	161600	1305246900	21800	21800	21800	21800	0
198	20230728	161500	1305246900	21800	21800	21800	21800	0
199	20230728	161400	1305246900	21800	21800	21800	21800	0
200	20230728	161300	1305246900	21800	21800	21800	21800	0
201	20230728	161200	1305246900	21800	21800	21800	21800	0
202	20230728	161100	1305246900	21800	21800	21800	21800	0
203	20230728	161000	1305246900	21800	21800	21800	21800	0
204	20230728	160900	1305246900	21800	21800	21800	21800	0
205	20230728	160800	1305246900	21800	21800	21800	21800	0
206	20230728	160700	1305246900	21800	21800	21800	21800	0
207	20230728	160600	1305246900	21800	21800	21800	21800	0
208	20230728	160500	1305246900	21800	21800	21800	21800	0
209	20230728	160400	1305246900	21800	21800	21800	21800	0
210	20230728	160300	1305246900	21800	21800	21800	21800	0
211	20230728	160200	1305246900	21800	21800	21800	21800	0
212	20230728	160100	1305246900	21800	21800	21800	21800	3301
213	20230728	160000	1305246900	21800	21800	21800	21800	0
214	20230728	155900	1305246900	21800	21800	21800	21800	0
215	20230728	155800	1305246900	21800	21800	21800	21800	0
216	20230728	155700	1305246900	21800	21800	21800	21800	0
217	20230728	155600	1305246900	21800	21800	21800	21800	0
218	20230728	155500	1305246900	21800	21800	21800	21800	0
219	20230728	155400	1305246900	21800	21800	21800	21800	0
220	20230728	155300	1305246900	21800	21800	21800	21800	0
221	20230728	155200	1305246900	21800	21800	21800	21800	0
222	20230728	155100	1305246900	21800	21800	21800	21800	0
223	20230728	155000	1305246900	21800	21800	21800	21800	0
224	20230728	154900	1305246900	21800	21800	21800	21800	0
225	20230728	154800	1305246900	21800	21800	21800	21800	0
226	20230728	154700	1305246900	21800	21800	21800	21800	0
227	20230728	154600	1305246900	21800	21800	21800	21800	0
228	20230728	154500	1305246900	21800	21800	21800	21800	0
229	20230728	154400	1305246900	21800	21800	21800	21800	0
230	20230728	154300	1305246900	21800	21800	21800	21800	0
231	20230728	154200	1305246900	21800	21800	21800	21800	0
232	20230728	154100	1305246900	21800	21800	21800	21800	0
233	20230728	154000	1305246900	21800	21800	21800	21800	0
234	20230728	153900	1305246900	21800	21800	21800	21800	0
235	20230728	153800	1305246900	21800	21800	21800	21800	0
236	20230728	153700	1305246900	21800	21800	21800	21800	0
237	20230728	153600	1305246900	21800	21800	21800	21800	0
238	20230728	153500	1305246900	21800	21800	21800	21800	0
239	20230728	153400	1305246900	21800	21800	21800	21800	0
240	20230728	153300	1305246900	21800	21800	21800	21800	0
241	20230728	153200	1305246900	21800	21800	21800	21800	0
242	20230728	153100	1305246900	21800	21800	21800	21800	3301
243	20230728	153000	1305246900	21800	21800	21800	21800	3301
244	20230728	152900	1233285100	21850	21850	21850	21850	0
245	20230728	152800	1233285100	21850	21850	21850	21850	0
246	20230728	152700	1233285100	21850	21850	21850	21850	0
247	20230728	152600	1233285100	21850	21850	21850	21850	0
248	20230728	152500	1233285100	21850	21850	21850	21850	0
249	20230728	152400	1233285100	21850	21850	21850	21850	0
250	20230728	152300	1233285100	21850	21850	21850	21850	0
251	20230728	152200	1233285100	21850	21850	21850	21850	0
252	20230728	152100	1233285100	21850	21850	21850	21850	0
253	20230728	152000	1233285100	21850	21850	21850	21850	0
254	20230728	151900	1233285100	21850	21850	21850	21800	64
255	20230728	151800	1231886750	21850	21800	21900	21800	56
256	20230728	151700	1230663150	21850	21900	21900	21800	111
257	20230728	151600	1228240350	21900	21850	21900	21850	38
258	20230728	151500	1227409450	21900	21900	21900	21850	83
259	20230728	151400	1225591850	21900	21900	21900	21900	9
260	20230728	151300	1225394750	21950	21850	21950	21750	1885
261	20230728	151200	1184282750	21850	21850	21850	21850	2
262	20230728	151100	1184239050	21850	21850	21850	21850	5
263	20230728	151000	1184129800	21950	21900	21950	21900	54
264	20230728	150900	1182947100	21900	21900	21900	21900	2
265	20230728	150800	1182903300	21950	21850	21950	21850	174
266	20230728	150700	1179092750	21850	21850	21850	21850	198
267	20230728	150600	1174766450	21800	21850	21850	21800	309
268	20230728	150500	1168015050	21850	21850	21850	21850	2
269	20230728	150400	1167971350	21900	21850	21900	21850	6
270	20230728	150300	1167840050	21850	21850	21850	21850	2
271	20230728	150200	1167796350	21850	21850	21850	21850	8
272	20230728	150100	1167621550	21850	21900	21900	21850	107
273	20230728	150000	1165283350	21900	21850	21900	21850	34
274	20230728	145900	1164538850	21950	21900	21950	21850	183
275	20230728	145800	1160531200	21850	21850	21850	21850	5
276	20230728	145700	1160421950	21850	21850	21900	21850	20
277	20230728	145600	1159984450	21900	21850	21900	21850	4
278	20230728	145500	1159897000	21850	21900	21900	21850	29
279	20230728	145400	1159262050	21850	21850	21900	21850	7
280	20230728	145300	1159109000	21850	21900	21900	21850	15
281	20230728	145200	1158780750	21850	21900	21900	21850	19
282	20230728	145100	1158364800	21850	21900	21900	21850	14
283	20230728	145000	1158058400	21850	21850	21850	21850	28
284	20230728	144900	1157446600	21900	21900	21950	21850	175
285	20230728	144800	1153615300	21850	21900	21900	21850	26
286	20230728	144700	1153046300	21900	21850	21900	21850	79
287	20230728	144600	1151318400	21850	21850	21850	21850	211
288	20230728	144500	1146708050	21800	21950	21950	21800	97
289	20230728	144400	1144589150	21850	21850	21850	21750	3976
290	20230728	144300	1057995000	21850	21800	21850	21800	58
291	20230728	144200	1056727900	21850	21900	21900	21850	159
292	20230728	144100	1053252950	21850	21850	21850	21850	491
293	20230728	144000	1042524600	21900	21850	21900	21850	173
294	20230728	143900	1038744050	21800	21850	21850	21800	265
295	20230728	143800	1032962500	21850	21900	21900	21850	31
296	20230728	143700	1032283750	21850	21850	21900	21850	5
297	20230728	143600	1032174450	21850	21850	21850	21850	514
298	20230728	143500	1020943550	21850	21900	21900	21850	21
299	20230728	143400	1020483900	21900	21850	21900	21850	15
300	20230728	143300	1020155600	21850	21900	21900	21850	703
301	20230728	143200	1004783350	21950	21950	21950	21950	10
302	20230728	143100	1004563850	21950	21900	21950	21900	20
303	20230728	143000	1004125000	21950	21900	21950	21900	53
304	20230728	142900	1002962100	22000	22000	22000	22000	0
305	20230728	142800	1002962100	22000	21900	22000	21900	91
306	20230728	142700	1000963700	21900	21900	21900	21900	0
307	20230728	142600	1000963700	21900	21850	21900	21850	97
308	20230728	142500	998839650	21950	21950	21950	21850	1002
309	20230728	142400	976928150	21950	21950	21950	21900	62
310	20230728	142300	975568650	22000	21950	22000	21950	333
311	20230728	142200	968258200	22050	22000	22050	22000	16
312	20230728	142100	967905550	22050	21900	22050	21900	192
313	20230728	142000	963697000	21900	21900	21900	21900	408
314	20230728	141900	954761800	21850	21850	21850	21850	3
315	20230728	141800	954696250	21900	21900	21900	21850	826
316	20230728	141700	936646850	21850	21850	21850	21850	8
317	20230728	141600	936472050	21850	21900	21900	21850	84
318	20230728	141500	934636150	21900	21900	21900	21900	1
319	20230728	141400	934614250	21850	21900	21900	21850	19
320	20230728	141300	934198300	21900	21900	21900	21850	171
321	20230728	141200	930453550	21850	21900	21900	21850	2685
322	20230728	141100	871727850	21950	21950	21950	21950	26
323	20230728	141000	871157150	21900	21950	21950	21900	4
324	20230728	140900	871069500	21950	21900	21950	21900	13
325	20230728	140800	870784300	21900	21950	21950	21900	57
326	20230728	140700	869533400	21950	21950	21950	21900	30
327	20230728	140600	868875100	21900	21900	21900	21900	3
328	20230728	140500	868809400	21950	21950	21950	21950	10
329	20230728	140400	868589900	21900	21950	21950	21900	112
330	20230728	140300	866136200	21950	21950	21950	21900	38
331	20230728	140200	865302500	21950	21950	21950	21900	66
332	20230728	140100	863854000	21950	21950	21950	21950	26
333	20230728	140000	863283300	21900	21950	21950	21900	31
334	20230728	135900	862603000	21950	21900	21950	21900	70
335	20230728	135800	861066700	21900	21950	21950	21900	412
336	20230728	135700	852023550	21950	22000	22000	21950	82
337	20230728	135600	850220850	21950	21950	21950	21950	71
338	20230728	135500	848662400	21950	22050	22050	21950	62
339	20230728	135400	847298250	22050	22000	22050	21950	166
340	20230728	135300	843640000	22000	22050	22050	21950	242
341	20230728	135200	838318750	22050	22050	22050	22000	101
342	20230728	135100	836092800	22050	22000	22050	22000	170
343	20230728	135000	832349200	22000	22000	22050	22000	132
344	20230728	134900	829442850	22000	22000	22000	21950	172
345	20230728	134800	825659300	22000	22000	22000	21950	111
346	20230728	134700	823217500	22000	21950	22000	21950	365
347	20230728	134600	815201750	21950	21950	21950	21900	170
348	20230728	134500	811470400	21950	21900	21950	21900	42
349	20230728	134400	810548950	21950	21950	21950	21950	134
350	20230728	134300	807607650	21900	21900	21900	21900	3
351	20230728	134200	807541950	21950	21900	21950	21900	14
352	20230728	134100	807234800	21950	21900	21950	21900	70
353	20230728	134000	805699000	21900	21900	21950	21850	580
354	20230728	133900	792996450	21950	21900	21950	21900	41
355	20230728	133800	792096650	21950	21900	21950	21900	70
356	20230728	133700	790560300	21950	21950	21950	21950	16
357	20230728	133600	790209100	21900	21950	21950	21900	74
358	20230728	133500	788585200	21900	21900	21900	21900	3
359	20230728	133400	788519500	21900	21950	21950	21900	45
360	20230728	133300	787533500	21950	21950	21950	21900	75
361	20230728	133200	785887400	21900	21950	21950	21900	16
362	20230728	133100	785536400	21900	21950	21950	21900	58
363	20230728	133000	784263700	21950	21950	21950	21950	85
364	20230728	132900	782397950	21900	21950	21950	21900	4
365	20230728	132800	782310300	21950	21950	21950	21900	69
366	20230728	132700	780795900	21900	21950	21950	21900	21
367	20230728	132600	780335200	21900	21950	21950	21900	13
368	20230728	132500	780050000	21900	21950	21950	21900	62
369	20230728	132400	778689250	21950	21900	21950	21900	14
370	20230728	132300	778382150	21950	21950	21950	21950	16
371	20230728	132200	778030950	21950	21950	21950	21900	77
372	20230728	132100	776341200	21900	21900	21900	21900	3
373	20230728	132000	776275500	21950	21950	21950	21950	83
374	20230728	131900	774453650	21900	21900	21900	21900	25
375	20230728	131800	773906150	21900	21900	21900	21900	254
376	20230728	131700	768343550	21950	21900	21950	21900	181
377	20230728	131600	764370750	21950	21950	21950	21950	18
378	20230728	131500	763975650	21900	21950	21950	21900	6
379	20230728	131400	763844100	21900	21900	21900	21900	153
380	20230728	131300	760493400	21950	21900	21950	21850	270
381	20230728	131200	754579600	21900	21900	21900	21850	60
382	20230728	131100	753265750	21900	21850	21900	21850	15
383	20230728	131000	752937400	21900	21900	21900	21900	49
384	20230728	130900	751864300	21850	21900	21900	21850	77
385	20230728	130800	750178400	21850	21850	21850	21850	3
386	20230728	130700	750112850	21850	21900	21900	21850	110
387	20230728	130600	747708850	21900	21900	21900	21900	383
388	20230728	130500	739321150	21900	21900	21950	21900	15
389	20230728	130400	738992150	21900	21950	21950	21900	65
390	20230728	130300	737565800	21950	21950	21950	21950	26
391	20230728	130200	736995100	21900	22000	22000	21900	621
392	20230728	130100	723369650	22000	21950	22000	21950	59
393	20230728	130000	722071800	22000	22000	22000	21950	10
394	20230728	125900	721852200	22000	22000	22000	22000	4
395	20230728	125800	721764200	22000	22000	22000	21950	93
396	20230728	125700	719718350	21950	21950	21950	21950	14
397	20230728	125600	719411050	21950	21900	22000	21900	696
398	20230728	125500	704152300	21850	21900	21900	21850	18
399	20230728	125400	703758500	21850	21850	21850	21850	3
400	20230728	125300	703692950	21900	21850	21900	21850	85
401	20230728	125200	701831600	21850	21850	21850	21850	0
402	20230728	125100	701831600	21850	21900	21900	21850	18
403	20230728	125000	701437800	21900	21850	21900	21850	59
404	20230728	124900	700145850	21900	21900	21900	21900	17
405	20230728	124800	699773550	21900	21850	21900	21850	103
406	20230728	124700	697519700	21850	21850	21850	21850	491
407	20230728	124600	686791350	21900	21900	21900	21850	32
408	20230728	124500	686090800	21850	21900	21900	21850	161
409	20230728	124400	682565050	21900	21950	21950	21900	961
410	20230728	124300	661479400	21950	21950	21950	21950	3
411	20230728	124200	661413550	22000	21950	22000	21950	175
412	20230728	124100	657569500	21950	22000	22000	21950	41
413	20230728	124000	656667900	22000	22000	22000	21950	96
414	20230728	123900	654556050	22000	22000	22000	22000	202
415	20230728	123800	650112050	22000	21950	22000	21900	237
416	20230728	123700	644908450	21950	21900	21950	21900	64
417	20230728	123600	643504050	21950	21950	21950	21900	29
418	20230728	123500	642867650	21950	21950	21950	21950	684
419	20230728	123400	627853850	22000	21950	22000	21950	64
420	20230728	123300	626446250	21950	21950	21950	21950	1
421	20230728	123200	626424300	21950	21950	22000	21950	1356
422	20230728	123100	596626200	21900	21950	21950	21900	36
423	20230728	123000	595836150	21900	21950	21950	21900	214
424	20230728	122900	591149050	21950	21950	21950	21900	90
425	20230728	122800	589173700	21950	21950	21950	21950	935
426	20230728	122700	568650450	21950	21950	21950	21950	3
427	20230728	122600	568584600	22000	21950	22000	21950	58
428	20230728	122500	567308750	21950	21950	21950	21950	0
429	20230728	122400	567308750	21950	22000	22000	21950	178
430	20230728	122300	563392900	21950	21950	22000	21950	50
431	20230728	122200	562293300	22000	21950	22000	21950	42
432	20230728	122100	561369500	22000	22000	22000	22000	56
433	20230728	122000	560137500	21950	21950	21950	21950	36
434	20230728	121900	559347300	21950	22000	22000	21950	65
435	20230728	121800	557917700	21950	21950	21950	21950	0
436	20230728	121700	557917700	21950	21950	21950	21950	203
437	20230728	121600	553461850	22000	22000	22000	21950	87
438	20230728	121500	551548000	21950	21950	21950	21950	2
439	20230728	121400	551504100	21950	21950	21950	21950	9
440	20230728	121300	551306550	22000	21950	22000	21950	60
441	20230728	121200	549986750	22000	21950	22000	21950	4
442	20230728	121100	549898900	22000	21950	22000	21950	721
443	20230728	121000	534037100	21950	21950	21950	21950	8
444	20230728	120900	533861500	22000	21950	22000	21950	4
445	20230728	120800	533773650	22000	22000	22000	22000	56
446	20230728	120700	532541650	21950	21950	21950	21950	3
447	20230728	120600	532475800	21950	21950	21950	21950	3
448	20230728	120500	532409950	21950	21950	22000	21950	66
449	20230728	120400	530958450	21950	21950	21950	21950	20
450	20230728	120300	530519450	21950	21900	21950	21900	254
451	20230728	120200	524944400	21900	21950	21950	21900	19
452	20230728	120100	524527500	21950	21900	21950	21900	15
453	20230728	120000	524198500	21900	21950	21950	21900	59
454	20230728	115900	522903600	21950	21950	21950	21900	48
455	20230728	115800	521850150	21950	21900	21950	21900	19
456	20230728	115700	521433250	21950	21950	21950	21950	66
457	20230728	115600	519984550	21900	21950	21950	21900	108
458	20230728	115500	517614350	21950	21900	21950	21900	87
459	20230728	115400	515704950	21900	21900	21900	21900	10
460	20230728	115300	515485950	21900	21950	21950	21900	33
461	20230728	115200	514761750	21950	21850	21950	21850	86
462	20230728	115100	512875350	21900	21900	21900	21900	503
463	20230728	115000	501859650	21850	21900	21900	21850	13
464	20230728	114900	501575100	21900	21850	21900	21850	59
465	20230728	114800	500283150	21900	21850	21900	21850	91
466	20230728	114700	498292100	21850	21900	21900	21850	61
467	20230728	114600	496956450	21850	21850	21900	21850	213
468	20230728	114500	492301900	21850	21900	21900	21850	19
469	20230728	114400	491885950	21900	21900	21900	21900	66
470	20230728	114300	490440550	21850	21850	21850	21850	8
471	20230728	114200	490265750	21900	21850	21900	21850	13
472	20230728	114100	489981200	21900	21850	21900	21850	74
473	20230728	114000	488360750	21900	21900	21900	21900	10
474	20230728	113900	488141750	21850	21900	21900	21850	59
475	20230728	113800	486849800	21850	21900	21900	21850	36
476	20230728	113700	486061850	21850	21850	21850	21850	0
477	20230728	113600	486061850	21850	21900	21900	21850	69
478	20230728	113500	484550900	21850	21850	21850	21850	3
479	20230728	113400	484485350	21900	21850	21900	21850	34
480	20230728	113300	483741150	21900	21900	21900	21900	56
481	20230728	113200	482514750	21850	21900	21900	21850	13
482	20230728	113100	482230200	21900	21900	21900	21850	75
483	20230728	113000	480587850	21900	21900	21900	21900	10
484	20230728	112900	480368850	21850	21900	21900	21850	58
485	20230728	112800	479099050	21900	21900	21900	21850	86
486	20230728	112700	477215850	21850	21850	21850	21850	3
487	20230728	112600	477150300	21850	21850	21850	21850	7
488	20230728	112500	476997350	21850	21800	21850	21800	57
489	20230728	112400	475751950	21800	21850	21900	21800	104
490	20230728	112300	473482550	21900	21900	21900	21900	57
491	20230728	112200	472234250	21850	21850	21850	21850	3
492	20230728	112100	472168700	21850	21900	21900	21800	129
493	20230728	112000	469354200	21850	21850	21900	21850	62
494	20230728	111900	467996700	21850	21850	21850	21850	103
495	20230728	111800	465746150	21800	21800	21800	21800	3
496	20230728	111700	465680750	21850	21850	21850	21850	82
497	20230728	111600	463889050	21800	21800	21800	21800	73
498	20230728	111500	462297650	21800	21800	21900	21800	172
499	20230728	111400	458544300	21850	21800	21850	21800	41
500	20230728	111300	457649700	21850	21850	21900	21850	87
501	20230728	111200	455748250	21850	21850	21900	21850	82
502	20230728	111100	453953750	21850	21900	21900	21850	80
503	20230728	111000	452204450	21850	21850	21850	21850	31
504	20230728	110900	451527100	21900	21850	21900	21850	112
505	20230728	110800	449076600	21850	21850	21850	21850	25
506	20230728	110700	448530350	21850	21850	21900	21850	74
507	20230728	110600	446912150	21800	21850	21850	21800	119
508	20230728	110500	444312250	21850	21900	21900	21800	570
509	20230728	110400	431859000	21850	21850	21900	21850	122
510	20230728	110300	429189650	21850	21850	21900	21850	154
511	20230728	110200	425824000	21850	21850	21850	21850	50
512	20230728	110100	424731500	21900	21950	21950	21850	1106
513	20230728	110000	400468300	21950	21950	22000	21950	49
514	20230728	105900	399392700	21950	22000	22000	21950	84
515	20230728	105800	397545850	22000	21950	22000	21950	16
516	20230728	105700	397194050	21950	21950	21950	21950	46
517	20230728	105600	396184350	22000	22000	22000	22000	56
518	20230728	105500	394952350	21950	21950	22000	21950	12
519	20230728	105400	394688800	21950	22000	22000	21950	59
520	20230728	105300	393390950	22000	21950	22000	21950	11
521	20230728	105200	393149400	22000	22000	22000	22000	115
522	20230728	105100	390619400	21950	22000	22000	21950	59
523	20230728	105000	389321550	21950	21950	21950	21950	314
524	20230728	104900	382429250	21950	22000	22000	21950	94
525	20230728	104800	380365900	21950	22000	22000	21950	64
526	20230728	104700	378958300	21950	21950	21950	21950	3
527	20230728	104600	378892450	22000	22000	22000	21950	113
528	20230728	104500	376409100	22000	22000	22000	22000	2
529	20230728	104400	376365100	21950	21950	21950	21950	10
530	20230728	104300	376145600	21950	21950	22000	21950	89
531	20230728	104200	374189150	21950	21950	21950	21950	0
532	20230728	104100	374189150	21950	22050	22050	21950	46
533	20230728	104000	373175300	22050	22000	22050	22000	336
534	20230728	103900	365780500	22000	21950	22000	21950	127
535	20230728	103800	362986650	22000	22000	22000	22000	66
536	20230728	103700	361534650	21950	22000	22000	21950	51
537	20230728	103600	360412800	22050	22050	22050	22050	0
538	20230728	103500	360412800	22050	21950	22050	21950	62
539	20230728	103400	359046250	22000	22000	22000	22000	52
540	20230728	103300	357902250	22000	22000	22000	22000	18
541	20230728	103200	357506250	22050	22000	22050	22000	59
542	20230728	103100	356205450	22000	22000	22000	22000	2
543	20230728	103000	356161450	22000	22050	22050	22000	193
544	20230728	102900	351912650	22000	22000	22000	22000	380
545	20230728	102800	343552650	22100	22000	22100	22000	1350
546	20230728	102700	313834400	22000	22000	22000	21950	110
547	20230728	102600	311414600	21950	21900	21950	21900	1252
548	20230728	102500	283963950	21900	21900	21900	21900	2
549	20230728	102400	283920150	21900	21950	21950	21900	59
550	20230728	102300	282625250	21900	21900	21950	21900	171
551	20230728	102200	278878800	21900	21900	21900	21900	21
552	20230728	102100	278418900	21900	21900	21900	21900	20
553	20230728	102000	277980900	21900	21950	21950	21900	19
554	20230728	101900	277564000	21950	21900	21950	21900	87
555	20230728	101800	275654500	21900	21900	21900	21900	0
556	20230728	101700	275654500	21900	21850	21900	21850	21
557	20230728	101600	275194850	21950	21950	21950	21950	72
558	20230728	101500	273614450	21950	21950	21950	21950	10
559	20230728	101400	273394950	21950	21900	21950	21800	275
560	20230728	101300	267386150	21850	21850	21850	21850	60
561	20230728	101200	266075150	21800	21850	21850	21800	48
562	20230728	101100	265026600	21850	21850	21850	21850	103
563	20230728	101000	262776050	21850	21850	21850	21850	0
564	20230728	100900	262776050	21850	21850	21850	21850	17
565	20230728	100800	262404600	21850	21800	21850	21800	135
566	20230728	100700	259458150	21800	21800	21800	21800	279
567	20230728	100600	253375950	21800	21900	21900	21800	619
568	20230728	100500	239869250	21900	21900	21900	21900	20
569	20230728	100400	239431250	21850	21850	21850	21850	0
570	20230728	100300	239431250	21850	21900	21900	21850	55
571	20230728	100200	238228700	21900	21900	21900	21900	5
572	20230728	100100	238119200	21850	21900	21900	21850	57
573	20230728	100000	236873150	21900	21850	21900	21800	47
574	20230728	095900	235846250	21850	21850	21900	21800	191
575	20230728	095800	231674350	21850	22000	22000	21850	32
576	20230728	095700	230973300	21950	21900	22000	21900	527
577	20230728	095600	219419900	21900	21850	21900	21850	417
578	20230728	095500	210302050	21850	21850	21850	21850	14
579	20230728	095400	209996150	21850	21800	21850	21800	16
580	20230728	095300	209647300	21850	21800	21850	21800	51
581	20230728	095200	208533200	21850	21850	21850	21850	32
582	20230728	095100	207834000	21850	21850	21850	21850	22
583	20230728	095000	207353300	21850	21850	21850	21850	0
584	20230728	094900	207353300	21850	21800	21850	21800	16
585	20230728	094800	207004000	21800	21800	21800	21800	219
586	20230728	094700	202229800	21800	21800	21800	21800	79
587	20230728	094600	200507600	21800	21800	21800	21800	11
588	20230728	094500	200267800	21800	21750	21800	21750	70
589	20230728	094400	198742050	21800	21800	21800	21750	129
590	20230728	094300	195934400	21800	21800	21800	21800	11
591	20230728	094200	195694600	21800	21800	21800	21750	141
592	20230728	094100	192622450	21750	21800	21800	21750	200
593	20230728	094000	188267650	21800	21900	21900	21800	47
594	20230728	093900	187239100	21850	21850	21900	21850	136
595	20230728	093800	184267450	21850	21900	21900	21850	100
596	20230728	093700	182082400	21900	21850	21900	21850	209
597	20230728	093600	177515150	21850	21950	21950	21850	40
598	20230728	093500	176639650	21950	21900	21950	21900	185
599	20230728	093400	172583050	21950	21850	21950	21850	521
600	20230728	093300	161173500	21750	21800	21850	21750	393
601	20230728	093200	152621650	21800	21800	21800	21800	207
602	20230728	093100	148109050	21800	21800	21800	21750	40
603	20230728	093000	147237300	21800	21750	21800	21750	91
604	20230728	092900	145257950	21800	21800	21800	21800	70
605	20230728	092800	143731950	21800	21800	21850	21800	27
606	20230728	092700	143143300	21800	21850	21850	21800	235
607	20230728	092600	138019850	21850	21800	21850	21750	157
608	20230728	092500	134593900	21800	21800	21800	21800	50
609	20230728	092400	133503900	21800	21750	21800	21750	379
610	20230728	092300	125246850	21750	21750	21750	21750	117
611	20230728	092200	122702100	21750	21700	21800	21700	679
612	20230728	092100	107963850	21700	21750	21750	21700	209
613	20230728	092000	103418250	21750	21800	21800	21750	19
614	20230728	091900	103004600	21750	21750	21800	21750	199
615	20230728	091800	98674750	21700	21700	21700	21700	13
616	20230728	091700	98392650	21700	21700	21800	21650	684
617	20230728	091600	83552150	21700	21700	21700	21700	42
618	20230728	091500	82640750	21700	21700	21750	21700	57
619	20230728	091400	81403350	21700	21700	21750	21700	141
620	20230728	091300	78341350	21700	21700	21750	21700	516
621	20230728	091200	67143300	21700	21700	21750	21700	49
622	20230728	091100	66079950	21700	21700	21700	21700	56
623	20230728	091000	64864750	21750	21650	21750	21650	11
624	20230728	090900	64625700	21700	21750	21750	21650	81
625	20230728	090800	62867000	21650	21700	21750	21650	533
626	20230728	090700	51321600	21700	21700	21750	21700	695
627	20230728	090600	36236700	21700	21700	21700	21700	10
628	20230728	090500	36019700	21750	21750	21750	21750	63
629	20230728	090400	34649450	21750	21800	21800	21750	151
630	20230728	090300	31361400	21800	21700	21800	21700	17
631	20230728	090200	30992100	21800	21750	21800	21700	177
632	20230728	090100	27142850	21800	21750	21800	21750	116
633	20230728	090000	24617350	21750	21750	21750	21700	1131