KissMeData/114840/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	195500	2870180850	26800	26800	26800	26800	563
3	20230707	195400	2870180850	26800	26800	26800	26800	0
4	20230707	195300	2870180850	26800	26800	26800	26800	0
5	20230707	195200	2870180850	26800	26800	26800	26800	0
6	20230707	195100	2870180850	26800	26800	26800	26800	0
7	20230707	195000	2870180850	26800	26800	26800	26800	0
8	20230707	194900	2870180850	26800	26800	26800	26800	0
9	20230707	194800	2870180850	26800	26800	26800	26800	0
10	20230707	194700	2870180850	26800	26800	26800	26800	0
11	20230707	194600	2870180850	26800	26800	26800	26800	0
12	20230707	194500	2870180850	26800	26800	26800	26800	0
13	20230707	194400	2870180850	26800	26800	26800	26800	0
14	20230707	194300	2870180850	26800	26800	26800	26800	0
15	20230707	194200	2870180850	26800	26800	26800	26800	0
16	20230707	194100	2870180850	26800	26800	26800	26800	0
17	20230707	194000	2870180850	26800	26800	26800	26800	0
18	20230707	193900	2870180850	26800	26800	26800	26800	0
19	20230707	193800	2870180850	26800	26800	26800	26800	0
20	20230707	193700	2870180850	26800	26800	26800	26800	0
21	20230707	193600	2870180850	26800	26800	26800	26800	0
22	20230707	193500	2870180850	26800	26800	26800	26800	0
23	20230707	193400	2870180850	26800	26800	26800	26800	0
24	20230707	193300	2870180850	26800	26800	26800	26800	0
25	20230707	193200	2870180850	26800	26800	26800	26800	0
26	20230707	193100	2870180850	26800	26800	26800	26800	0
27	20230707	193000	2870180850	26800	26800	26800	26800	0
28	20230707	192900	2870180850	26800	26800	26800	26800	0
29	20230707	192800	2870180850	26800	26800	26800	26800	0
30	20230707	192700	2870180850	26800	26800	26800	26800	0
31	20230707	192600	2870180850	26800	26800	26800	26800	0
32	20230707	192500	2870180850	26800	26800	26800	26800	563
33	20230707	192400	2870180850	26800	26800	26800	26800	0
34	20230707	192300	2870180850	26800	26800	26800	26800	0
35	20230707	192200	2870180850	26800	26800	26800	26800	0
36	20230707	192100	2870180850	26800	26800	26800	26800	0
37	20230707	192000	2870180850	26800	26800	26800	26800	0
38	20230707	191900	2870180850	26800	26800	26800	26800	0
39	20230707	191800	2870180850	26800	26800	26800	26800	0
40	20230707	191700	2870180850	26800	26800	26800	26800	0
41	20230707	191600	2870180850	26800	26800	26800	26800	0
42	20230707	191500	2870180850	26800	26800	26800	26800	0
43	20230707	191400	2870180850	26800	26800	26800	26800	0
44	20230707	191300	2870180850	26800	26800	26800	26800	0
45	20230707	191200	2870180850	26800	26800	26800	26800	0
46	20230707	191100	2870180850	26800	26800	26800	26800	0
47	20230707	191000	2870180850	26800	26800	26800	26800	0
48	20230707	190900	2870180850	26800	26800	26800	26800	0
49	20230707	190800	2870180850	26800	26800	26800	26800	0
50	20230707	190700	2870180850	26800	26800	26800	26800	0
51	20230707	190600	2870180850	26800	26800	26800	26800	0
52	20230707	190500	2870180850	26800	26800	26800	26800	0
53	20230707	190400	2870180850	26800	26800	26800	26800	0
54	20230707	190300	2870180850	26800	26800	26800	26800	0
55	20230707	190200	2870180850	26800	26800	26800	26800	0
56	20230707	190100	2870180850	26800	26800	26800	26800	0
57	20230707	190000	2870180850	26800	26800	26800	26800	0
58	20230707	185900	2870180850	26800	26800	26800	26800	0
59	20230707	185800	2870180850	26800	26800	26800	26800	0
60	20230707	185700	2870180850	26800	26800	26800	26800	0
61	20230707	185600	2870180850	26800	26800	26800	26800	0
62	20230707	185500	2870180850	26800	26800	26800	26800	563
63	20230707	185400	2870180850	26800	26800	26800	26800	0
64	20230707	185300	2870180850	26800	26800	26800	26800	0
65	20230707	185200	2870180850	26800	26800	26800	26800	0
66	20230707	185100	2870180850	26800	26800	26800	26800	0
67	20230707	185000	2870180850	26800	26800	26800	26800	0
68	20230707	184900	2870180850	26800	26800	26800	26800	0
69	20230707	184800	2870180850	26800	26800	26800	26800	0
70	20230707	184700	2870180850	26800	26800	26800	26800	0
71	20230707	184600	2870180850	26800	26800	26800	26800	0
72	20230707	184500	2870180850	26800	26800	26800	26800	0
73	20230707	184400	2870180850	26800	26800	26800	26800	0
74	20230707	184300	2870180850	26800	26800	26800	26800	0
75	20230707	184200	2870180850	26800	26800	26800	26800	0
76	20230707	184100	2870180850	26800	26800	26800	26800	0
77	20230707	184000	2870180850	26800	26800	26800	26800	0
78	20230707	183900	2870180850	26800	26800	26800	26800	0
79	20230707	183800	2870180850	26800	26800	26800	26800	0
80	20230707	183700	2870180850	26800	26800	26800	26800	0
81	20230707	183600	2870180850	26800	26800	26800	26800	0
82	20230707	183500	2870180850	26800	26800	26800	26800	0
83	20230707	183400	2870180850	26800	26800	26800	26800	0
84	20230707	183300	2870180850	26800	26800	26800	26800	0
85	20230707	183200	2870180850	26800	26800	26800	26800	0
86	20230707	183100	2870180850	26800	26800	26800	26800	0
87	20230707	183000	2870180850	26800	26800	26800	26800	0
88	20230707	182900	2870180850	26800	26800	26800	26800	0
89	20230707	182800	2870180850	26800	26800	26800	26800	0
90	20230707	182700	2870180850	26800	26800	26800	26800	0
91	20230707	182600	2870180850	26800	26800	26800	26800	0
92	20230707	182500	2870180850	26800	26800	26800	26800	563
93	20230707	182400	2870180850	26800	26800	26800	26800	0
94	20230707	182300	2870180850	26800	26800	26800	26800	0
95	20230707	182200	2870180850	26800	26800	26800	26800	0
96	20230707	182100	2870180850	26800	26800	26800	26800	0
97	20230707	182000	2870180850	26800	26800	26800	26800	0
98	20230707	181900	2870180850	26800	26800	26800	26800	0
99	20230707	181800	2870180850	26800	26800	26800	26800	0
100	20230707	181700	2870180850	26800	26800	26800	26800	0
101	20230707	181600	2870180850	26800	26800	26800	26800	0
102	20230707	181500	2870180850	26800	26800	26800	26800	0
103	20230707	181400	2870180850	26800	26800	26800	26800	0
104	20230707	181300	2870180850	26800	26800	26800	26800	0
105	20230707	181200	2870180850	26800	26800	26800	26800	0
106	20230707	181100	2870180850	26800	26800	26800	26800	0
107	20230707	181000	2870180850	26800	26800	26800	26800	0
108	20230707	180900	2870180850	26800	26800	26800	26800	0
109	20230707	180800	2870180850	26800	26800	26800	26800	0
110	20230707	180700	2870180850	26800	26800	26800	26800	0
111	20230707	180600	2870180850	26800	26800	26800	26800	0
112	20230707	180500	2870180850	26800	26800	26800	26800	0
113	20230707	180400	2870180850	26800	26800	26800	26800	0
114	20230707	180300	2870180850	26800	26800	26800	26800	0
115	20230707	180200	2870180850	26800	26800	26800	26800	0
116	20230707	180100	2870180850	26800	26800	26800	26800	0
117	20230707	180000	2870180850	26800	26800	26800	26800	0
118	20230707	175900	2870180850	26800	26800	26800	26800	0
119	20230707	175800	2870180850	26800	26800	26800	26800	0
120	20230707	175700	2870180850	26800	26800	26800	26800	0
121	20230707	175600	2870180850	26800	26800	26800	26800	0
122	20230707	175500	2870180850	26800	26800	26800	26800	563
123	20230707	175400	2870180850	26800	26800	26800	26800	0
124	20230707	175300	2870180850	26800	26800	26800	26800	0
125	20230707	175200	2870180850	26800	26800	26800	26800	0
126	20230707	175100	2870180850	26800	26800	26800	26800	0
127	20230707	175000	2870180850	26800	26800	26800	26800	0
128	20230707	174900	2870180850	26800	26800	26800	26800	0
129	20230707	174800	2870180850	26800	26800	26800	26800	0
130	20230707	174700	2870180850	26800	26800	26800	26800	0
131	20230707	174600	2870180850	26800	26800	26800	26800	0
132	20230707	174500	2870180850	26800	26800	26800	26800	0
133	20230707	174400	2870180850	26800	26800	26800	26800	0
134	20230707	174300	2870180850	26800	26800	26800	26800	0
135	20230707	174200	2870180850	26800	26800	26800	26800	0
136	20230707	174100	2870180850	26800	26800	26800	26800	0
137	20230707	174000	2870180850	26800	26800	26800	26800	0
138	20230707	173900	2870180850	26800	26800	26800	26800	0
139	20230707	173800	2870180850	26800	26800	26800	26800	0
140	20230707	173700	2870180850	26800	26800	26800	26800	0
141	20230707	173600	2870180850	26800	26800	26800	26800	0
142	20230707	173500	2870180850	26800	26800	26800	26800	0
143	20230707	173400	2870180850	26800	26800	26800	26800	0
144	20230707	173300	2870180850	26800	26800	26800	26800	0
145	20230707	173200	2870180850	26800	26800	26800	26800	0
146	20230707	173100	2870180850	26800	26800	26800	26800	0
147	20230707	173000	2870180850	26800	26800	26800	26800	0
148	20230707	172900	2870180850	26800	26800	26800	26800	0
149	20230707	172800	2870180850	26800	26800	26800	26800	0
150	20230707	172700	2870180850	26800	26800	26800	26800	0
151	20230707	172600	2870180850	26800	26800	26800	26800	0
152	20230707	172500	2870180850	26800	26800	26800	26800	563
153	20230707	172400	2870180850	26800	26800	26800	26800	0
154	20230707	172300	2870180850	26800	26800	26800	26800	0
155	20230707	172200	2870180850	26800	26800	26800	26800	0
156	20230707	172100	2870180850	26800	26800	26800	26800	0
157	20230707	172000	2870180850	26800	26800	26800	26800	0
158	20230707	171900	2870180850	26800	26800	26800	26800	0
159	20230707	171800	2870180850	26800	26800	26800	26800	0
160	20230707	171700	2870180850	26800	26800	26800	26800	0
161	20230707	171600	2870180850	26800	26800	26800	26800	0
162	20230707	171500	2870180850	26800	26800	26800	26800	0
163	20230707	171400	2870180850	26800	26800	26800	26800	0
164	20230707	171300	2870180850	26800	26800	26800	26800	0
165	20230707	171200	2870180850	26800	26800	26800	26800	0
166	20230707	171100	2870180850	26800	26800	26800	26800	0
167	20230707	171000	2870180850	26800	26800	26800	26800	0
168	20230707	170900	2870180850	26800	26800	26800	26800	0
169	20230707	170800	2870180850	26800	26800	26800	26800	0
170	20230707	170700	2870180850	26800	26800	26800	26800	0
171	20230707	170600	2870180850	26800	26800	26800	26800	0
172	20230707	170500	2870180850	26800	26800	26800	26800	0
173	20230707	170400	2870180850	26800	26800	26800	26800	0
174	20230707	170300	2870180850	26800	26800	26800	26800	0
175	20230707	170200	2870180850	26800	26800	26800	26800	0
176	20230707	170100	2870180850	26800	26800	26800	26800	0
177	20230707	170000	2870180850	26800	26800	26800	26800	0
178	20230707	165900	2870180850	26800	26800	26800	26800	0
179	20230707	165800	2870180850	26800	26800	26800	26800	0
180	20230707	165700	2870180850	26800	26800	26800	26800	0
181	20230707	165600	2870180850	26800	26800	26800	26800	0
182	20230707	165500	2870180850	26800	26800	26800	26800	563
183	20230707	165400	2870180850	26800	26800	26800	26800	0
184	20230707	165300	2870180850	26800	26800	26800	26800	0
185	20230707	165200	2870180850	26800	26800	26800	26800	0
186	20230707	165100	2870180850	26800	26800	26800	26800	0
187	20230707	165000	2870180850	26800	26800	26800	26800	0
188	20230707	164900	2870180850	26800	26800	26800	26800	0
189	20230707	164800	2870180850	26800	26800	26800	26800	0
190	20230707	164700	2870180850	26800	26800	26800	26800	0
191	20230707	164600	2870180850	26800	26800	26800	26800	0
192	20230707	164500	2870180850	26800	26800	26800	26800	0
193	20230707	164400	2870180850	26800	26800	26800	26800	0
194	20230707	164300	2870180850	26800	26800	26800	26800	0
195	20230707	164200	2870180850	26800	26800	26800	26800	0
196	20230707	164100	2870180850	26800	26800	26800	26800	0
197	20230707	164000	2870180850	26800	26800	26800	26800	0
198	20230707	163900	2870180850	26800	26800	26800	26800	0
199	20230707	163800	2870180850	26800	26800	26800	26800	0
200	20230707	163700	2870180850	26800	26800	26800	26800	0
201	20230707	163600	2870180850	26800	26800	26800	26800	0
202	20230707	163500	2870180850	26800	26800	26800	26800	0
203	20230707	163400	2870180850	26800	26800	26800	26800	0
204	20230707	163300	2870180850	26800	26800	26800	26800	0
205	20230707	163200	2870180850	26800	26800	26800	26800	0
206	20230707	163100	2870180850	26800	26800	26800	26800	0
207	20230707	163000	2870180850	26800	26800	26800	26800	0
208	20230707	162900	2870180850	26800	26800	26800	26800	0
209	20230707	162800	2870180850	26800	26800	26800	26800	0
210	20230707	162700	2870180850	26800	26800	26800	26800	0
211	20230707	162600	2870180850	26800	26800	26800	26800	0
212	20230707	162500	2870180850	26800	26800	26800	26800	563
213	20230707	162400	2870180850	26800	26800	26800	26800	0
214	20230707	162300	2870180850	26800	26800	26800	26800	0
215	20230707	162200	2870180850	26800	26800	26800	26800	0
216	20230707	162100	2870180850	26800	26800	26800	26800	0
217	20230707	162000	2870180850	26800	26800	26800	26800	0
218	20230707	161900	2870180850	26800	26800	26800	26800	0
219	20230707	161800	2870180850	26800	26800	26800	26800	0
220	20230707	161700	2870180850	26800	26800	26800	26800	0
221	20230707	161600	2870180850	26800	26800	26800	26800	0
222	20230707	161500	2870180850	26800	26800	26800	26800	0
223	20230707	161400	2870180850	26800	26800	26800	26800	0
224	20230707	161300	2870180850	26800	26800	26800	26800	0
225	20230707	161200	2870180850	26800	26800	26800	26800	0
226	20230707	161100	2870180850	26800	26800	26800	26800	0
227	20230707	161000	2870180850	26800	26800	26800	26800	0
228	20230707	160900	2870180850	26800	26800	26800	26800	0
229	20230707	160800	2870180850	26800	26800	26800	26800	0
230	20230707	160700	2870180850	26800	26800	26800	26800	0
231	20230707	160600	2870180850	26800	26800	26800	26800	0
232	20230707	160500	2870180850	26800	26800	26800	26800	0
233	20230707	160400	2870180850	26800	26800	26800	26800	0
234	20230707	160300	2870180850	26800	26800	26800	26800	0
235	20230707	160200	2870180850	26800	26800	26800	26800	0
236	20230707	160100	2870180850	26800	26800	26800	26800	0
237	20230707	160000	2870180850	26800	26800	26800	26800	0
238	20230707	155900	2870180850	26800	26800	26800	26800	0
239	20230707	155800	2870180850	26800	26800	26800	26800	0
240	20230707	155700	2870180850	26800	26800	26800	26800	0
241	20230707	155600	2870180850	26800	26800	26800	26800	0
242	20230707	155500	2870180850	26800	26800	26800	26800	563
243	20230707	155400	2870180850	26800	26800	26800	26800	0
244	20230707	155300	2870180850	26800	26800	26800	26800	0
245	20230707	155200	2870180850	26800	26800	26800	26800	0
246	20230707	155100	2870180850	26800	26800	26800	26800	0
247	20230707	155000	2870180850	26800	26800	26800	26800	0
248	20230707	154900	2870180850	26800	26800	26800	26800	0
249	20230707	154800	2870180850	26800	26800	26800	26800	0
250	20230707	154700	2870180850	26800	26800	26800	26800	0
251	20230707	154600	2870180850	26800	26800	26800	26800	0
252	20230707	154500	2870180850	26800	26800	26800	26800	0
253	20230707	154400	2870180850	26800	26800	26800	26800	0
254	20230707	154300	2870180850	26800	26800	26800	26800	0
255	20230707	154200	2870180850	26800	26800	26800	26800	0
256	20230707	154100	2870180850	26800	26800	26800	26800	0
257	20230707	154000	2870180850	26800	26800	26800	26800	0
258	20230707	153900	2870180850	26800	26800	26800	26800	0
259	20230707	153800	2870180850	26800	26800	26800	26800	0
260	20230707	153700	2870180850	26800	26800	26800	26800	0
261	20230707	153600	2870180850	26800	26800	26800	26800	0
262	20230707	153500	2870180850	26800	26800	26800	26800	0
263	20230707	153400	2870180850	26800	26800	26800	26800	0
264	20230707	153300	2870180850	26800	26800	26800	26800	0
265	20230707	153200	2870180850	26800	26800	26800	26800	0
266	20230707	153100	2870180850	26800	26800	26800	26800	0
267	20230707	153000	2870180850	26800	26800	26800	26800	563
268	20230707	152900	2855092450	26800	26800	26800	26800	0
269	20230707	152800	2855092450	26800	26800	26800	26800	0
270	20230707	152700	2855092450	26800	26800	26800	26800	0
271	20230707	152600	2855092450	26800	26800	26800	26800	0
272	20230707	152500	2855092450	26800	26800	26800	26800	0
273	20230707	152400	2855092450	26800	26800	26800	26800	0
274	20230707	152300	2855092450	26800	26800	26800	26800	0
275	20230707	152200	2855092450	26800	26800	26800	26800	0
276	20230707	152100	2855092450	26800	26800	26800	26800	0
277	20230707	152000	2855092450	26800	26800	26800	26800	0
278	20230707	151900	2855092450	26800	26700	26800	26700	68
279	20230707	151800	2853274850	26650	26850	26850	26650	256
280	20230707	151700	2846447850	26850	27050	27050	26600	552
281	20230707	151600	2831687700	27050	26950	27050	26950	480
282	20230707	151500	2818721250	27050	26900	27100	26850	582
283	20230707	151400	2803014600	26900	26800	26950	26800	467
284	20230707	151300	2790452750	26900	26900	26950	26700	701
285	20230707	151200	2771607550	26900	26600	26900	26600	477
286	20230707	151100	2758823500	26800	26500	26800	26450	1441
287	20230707	151000	2720391550	26550	26500	26550	26450	345
288	20230707	150900	2711250350	26450	26450	26500	26450	314
289	20230707	150800	2702935950	26400	26450	26500	26400	446
290	20230707	150700	2691124600	26500	26450	26500	26450	276
291	20230707	150600	2683815350	26400	26450	26500	26400	386
292	20230707	150500	2673595600	26450	26450	26500	26400	391
293	20230707	150400	2663242250	26400	26450	26500	26350	510
294	20230707	150300	2649740150	26450	26400	26450	26400	320
295	20230707	150200	2641280350	26450	26400	26450	26350	341
296	20230707	150100	2632263500	26450	26350	26450	26200	256
297	20230707	150000	2625506850	26400	26150	26400	26100	614
298	20230707	145900	2609370800	26150	26250	26400	26150	448
299	20230707	145800	2597594550	26250	26350	26350	26150	355
300	20230707	145700	2588257200	26350	26300	26350	26250	276
301	20230707	145600	2580997050	26400	26350	26400	26150	518
302	20230707	145500	2567366600	26400	26200	26400	26200	324
303	20230707	145400	2558846000	26250	26200	26300	26150	310
304	20230707	145300	2550717700	26200	26300	26400	26100	713
305	20230707	145200	2532013900	26450	26350	26450	26300	509
306	20230707	145100	2518592100	26350	26350	26400	26350	101
307	20230707	145000	2515929250	26400	26400	26450	26300	553
308	20230707	144900	2501357200	26400	26350	26450	26350	100
309	20230707	144800	2498720300	26400	26450	26450	26350	78
310	20230707	144700	2496661150	26450	26350	26450	26350	309
311	20230707	144600	2488514350	26450	26400	26450	26350	168
312	20230707	144500	2484079300	26400	26350	26450	26350	200
313	20230707	144400	2478800000	26350	26400	26400	26300	285
314	20230707	144300	2471295450	26400	26350	26400	26300	190
315	20230707	144200	2466290650	26350	26300	26350	26250	127
316	20230707	144100	2462951100	26300	26250	26300	26250	748
317	20230707	144000	2443290050	26250	26300	26300	26250	156
318	20230707	143900	2439191500	26300	26200	26300	26200	80
319	20230707	143800	2437091000	26200	26250	26300	26200	110
320	20230707	143700	2434206200	26250	26250	26300	26200	411
321	20230707	143600	2423434800	26250	26250	26250	26200	208
322	20230707	143500	2417981100	26200	26300	26300	26200	308
323	20230707	143400	2409895250	26250	26250	26350	26250	279
324	20230707	143300	2402563300	26300	26300	26350	26250	135
325	20230707	143200	2399013600	26250	26300	26350	26250	121
326	20230707	143100	2395832050	26300	26250	26300	26200	229
327	20230707	143000	2389821450	26250	26250	26300	26250	208
328	20230707	142900	2384358100	26300	26300	26300	26250	266
329	20230707	142800	2377369100	26400	26350	26450	26300	1857
330	20230707	142700	2328444200	26350	26350	26400	26350	220
331	20230707	142600	2322643900	26350	26400	26400	26350	210
332	20230707	142500	2317105850	26400	26350	26400	26350	238
333	20230707	142400	2310833000	26350	26400	26400	26350	243
334	20230707	142300	2304425500	26350	26400	26450	26350	116
335	20230707	142200	2301365500	26400	26350	26400	26350	253
336	20230707	142100	2294695000	26400	26400	26450	26350	144
337	20230707	142000	2290892900	26450	26400	26450	26350	177
338	20230707	141900	2286220300	26450	26400	26450	26350	88
339	20230707	141800	2283896800	26400	26450	26500	26350	853
340	20230707	141700	2261368250	26500	26450	26500	26450	65
341	20230707	141600	2259647900	26500	26400	26500	26400	457
342	20230707	141500	2247579150	26400	26450	26500	26400	628
343	20230707	141400	2230968900	26400	26400	26450	26350	484
344	20230707	141300	2218191800	26350	26400	26400	26350	397
345	20230707	141200	2207715700	26400	26350	26400	26350	285
346	20230707	141100	2200202400	26400	26400	26400	26350	175
347	20230707	141000	2195586500	26400	26400	26450	26350	119
348	20230707	140900	2192445850	26400	26350	26400	26350	216
349	20230707	140800	2186753000	26450	26250	26450	26250	708
350	20230707	140700	2168101300	26250	26300	26300	26200	145
351	20230707	140600	2164296600	26250	26200	26250	26150	176
352	20230707	140500	2159690900	26250	26200	26250	26150	89
353	20230707	140400	2157360500	26150	26200	26250	26150	123
354	20230707	140300	2154138250	26150	26200	26250	26150	197
355	20230707	140200	2148982850	26250	26200	26300	26150	329
356	20230707	140100	2140363300	26150	26200	26200	26100	145
357	20230707	140000	2136570350	26200	26150	26200	26050	490
358	20230707	135900	2123758350	26050	26150	26150	26050	239
359	20230707	135800	2117524800	26100	26150	26150	26050	117
360	20230707	135700	2114470650	26150	26050	26150	26050	72
361	20230707	135600	2112591800	26100	26100	26150	26100	510
362	20230707	135500	2099279650	26150	26200	26200	26100	168
363	20230707	135400	2094888850	26100	26100	26200	26100	78
364	20230707	135300	2092850000	26100	26150	26150	26050	268
365	20230707	135200	2085860900	26100	26150	26150	26050	67
366	20230707	135100	2084112050	26150	26100	26200	26100	91
367	20230707	135000	2081732700	26100	26100	26150	26050	278
368	20230707	134900	2074477050	26150	26100	26150	26100	210
369	20230707	134800	2068995000	26100	26150	26150	26050	283
370	20230707	134700	2061608900	26150	26150	26200	26100	312
371	20230707	134600	2053458500	26200	26100	26200	26100	189
372	20230707	134500	2048518300	26150	26200	26200	26150	134
373	20230707	134400	2045013150	26200	26100	26200	26100	405
374	20230707	134300	2034435500	26100	26150	26150	26100	76
375	20230707	134200	2032450850	26100	26150	26150	26100	57
376	20230707	134100	2030962150	26100	26050	26150	26050	262
377	20230707	134000	2024128350	26050	26050	26150	26050	172
378	20230707	133900	2019642050	26050	26100	26150	26050	72
379	20230707	133800	2017763200	26150	26100	26200	26050	54
380	20230707	133700	2016354550	26100	26050	26200	26050	221
381	20230707	133600	2010593450	26050	26050	26100	26050	134
382	20230707	133500	2007102600	26050	26050	26050	26050	114
383	20230707	133400	2004132900	26100	26100	26150	26100	427
384	20230707	133300	1992988100	26100	26100	26100	26100	115
385	20230707	133200	1989986600	26150	26100	26150	26100	23
386	20230707	133100	1989385800	26100	26100	26100	26100	240
387	20230707	133000	1983121800	26100	26100	26150	26100	112
388	20230707	132900	1980198450	26100	26100	26100	26100	60
389	20230707	132800	1978632450	26100	26100	26200	26100	185
390	20230707	132700	1973802100	26100	26150	26150	26100	257
391	20230707	132600	1967088350	26150	26150	26150	26150	114
392	20230707	132500	1964107250	26150	26200	26200	26100	215
393	20230707	132400	1958484100	26250	26250	26300	26200	387
394	20230707	132300	1948322900	26300	26350	26350	26250	187
395	20230707	132200	1943400250	26350	26350	26350	26150	332
396	20230707	132100	1934687350	26400	26250	26400	26250	279
397	20230707	132000	1927329550	26300	26000	26300	26000	905
398	20230707	131900	1903671550	26000	25850	26000	25850	108
399	20230707	131800	1900873300	25950	25850	26100	25800	483
400	20230707	131700	1888338950	25800	25850	25950	25800	1334
401	20230707	131600	1853795100	25800	25700	25800	25650	174
402	20230707	131500	1849315100	25650	25700	25800	25650	185
403	20230707	131400	1844557650	25750	25700	25800	25700	364
404	20230707	131300	1835176550	25650	25750	25750	25650	175
405	20230707	131200	1830675250	25650	25650	25750	25650	614
406	20230707	131100	1814910900	25650	25700	25700	25650	148
407	20230707	131000	1811111600	25700	25650	25700	25650	82
408	20230707	130900	1809007400	25650	25700	25700	25650	267
409	20230707	130800	1802154800	25700	25650	25750	25600	157
410	20230707	130700	1798123100	25650	25650	25650	25650	91
411	20230707	130600	1795788950	25650	25650	25650	25600	200
412	20230707	130500	1790667850	25700	25650	25700	25600	151
413	20230707	130400	1786791350	25650	25650	25700	25650	76
414	20230707	130300	1784841850	25700	25650	25700	25650	328
415	20230707	130200	1776428400	25650	25650	25650	25650	45
416	20230707	130100	1775274150	25650	25700	25700	25650	51
417	20230707	130000	1773964850	25650	25700	25700	25650	72
418	20230707	125900	1772118000	25650	25650	25700	25650	158
419	20230707	125800	1768065250	25650	25700	25700	25650	218
420	20230707	125700	1762464050	25700	25700	25750	25650	102
421	20230707	125600	1759845850	25650	25700	25700	25650	146
422	20230707	125500	1756100500	25650	25700	25700	25650	114
423	20230707	125400	1753174500	25700	25700	25750	25650	165
424	20230707	125300	1748934650	25750	25700	25750	25650	195
425	20230707	125200	1743926150	25700	25700	25700	25650	69
426	20230707	125100	1742153500	25700	25700	25700	25650	147
427	20230707	125000	1738378950	25650	25700	25700	25650	244
428	20230707	124900	1732110450	25650	25650	25650	25650	65
429	20230707	124800	1730443200	25650	25700	25700	25650	62
430	20230707	124700	1728852700	25650	25700	25700	25650	258
431	20230707	124600	1722232200	25700	25650	25750	25650	257
432	20230707	124500	1715620650	25650	25700	25700	25650	84
433	20230707	124400	1713463550	25650	25700	25700	25650	596
434	20230707	124300	1698149000	25700	25750	25750	25700	67
435	20230707	124200	1696425900	25750	25750	25800	25700	84
436	20230707	124100	1694263850	25700	25750	25800	25700	501
437	20230707	124000	1681361450	25750	25750	25800	25750	150
438	20230707	123900	1677498900	25750	25800	25800	25750	34
439	20230707	123800	1676623300	25750	25750	25800	25700	208
440	20230707	123700	1671267500	25750	25750	25850	25750	215
441	20230707	123600	1665721800	25750	25750	25750	25750	44
442	20230707	123500	1664588800	25750	25750	25800	25700	178
443	20230707	123400	1660006500	25750	25750	25750	25750	164
444	20230707	123300	1655783500	25750	25750	25800	25750	120
445	20230707	123200	1652690450	25800	25750	25800	25750	134
446	20230707	123100	1649236200	25750	25750	25800	25750	180
447	20230707	123000	1644600700	25800	25750	25800	25700	217
448	20230707	122900	1639013450	25750	25800	25800	25750	101
449	20230707	122800	1636410450	25800	25850	25850	25750	235
450	20230707	122700	1630349550	25800	25850	25850	25800	91
451	20230707	122600	1627998600	25800	25800	25850	25800	130
452	20230707	122500	1624641350	25850	25800	25950	25800	222
453	20230707	122400	1618903850	25800	25900	25900	25800	157
454	20230707	122300	1614845800	26050	25900	26050	25800	109
455	20230707	122200	1612021450	25900	25900	25900	25850	187
456	20230707	122100	1607185200	25900	25950	26000	25850	161
457	20230707	122000	1603014100	26000	25850	26000	25850	192
458	20230707	121900	1598036450	25900	25850	25900	25800	207
459	20230707	121800	1592680550	25800	25800	25800	25750	282
460	20230707	121700	1585407900	25850	25800	25850	25800	15
461	20230707	121600	1585020700	25800	25750	25800	25750	115
462	20230707	121500	1582056450	25750	25800	25800	25750	196
463	20230707	121400	1577000400	25800	25750	25850	25750	145
464	20230707	121300	1573262850	25750	25800	25800	25750	138
465	20230707	121200	1569706050	25800	25750	25800	25700	232
466	20230707	121100	1563729500	25750	25750	25850	25750	83
467	20230707	121000	1561587900	25700	25800	25800	25700	192
468	20230707	120900	1556642900	25850	25750	25850	25750	170
469	20230707	120800	1552262850	25800	25750	25800	25750	145
470	20230707	120700	1548522350	25750	25750	25750	25750	165
471	20230707	120600	1544273600	25750	25800	25800	25750	159
472	20230707	120500	1540178550	25800	25850	25850	25750	69
473	20230707	120400	1538398350	25800	25750	25850	25750	245
474	20230707	120300	1532074400	25750	25700	25750	25650	149
475	20230707	120200	1528242550	25700	25750	25750	25650	138
476	20230707	120100	1524699750	25700	25650	25700	25650	155
477	20230707	120000	1520719250	25750	25700	25750	25700	167
478	20230707	115900	1516423200	25650	25700	25700	25650	191
479	20230707	115800	1511519400	25700	25700	25750	25700	201
480	20230707	115700	1506348150	25750	25700	25750	25700	100
481	20230707	115600	1503777650	25700	25700	25700	25700	173
482	20230707	115500	1499331550	25700	25700	25700	25700	110
483	20230707	115400	1496504550	25750	25750	25750	25700	84
484	20230707	115300	1494343900	25750	25750	25750	25750	220
485	20230707	115200	1488678900	25750	25800	25800	25750	143
486	20230707	115100	1484990000	25750	25750	25800	25750	91
487	20230707	115000	1482646650	25750	25750	25750	25700	395
488	20230707	114900	1472479850	25700	25750	25750	25700	441
489	20230707	114800	1461125400	25800	25750	25800	25750	99
490	20230707	114700	1458575650	25800	25750	25800	25750	207
491	20230707	114600	1453245300	25750	25800	25800	25750	146
492	20230707	114500	1449478600	25750	25800	25800	25750	146
493	20230707	114400	1445714200	25750	25750	25800	25750	206
494	20230707	114300	1440409150	25750	25750	25800	25750	52
495	20230707	114200	1439070000	25750	25750	25750	25750	103
496	20230707	114100	1436417750	25750	25800	25800	25750	106
497	20230707	114000	1433684150	25750	25850	25850	25750	157
498	20230707	113900	1429636650	25800	25800	25800	25800	56
499	20230707	113800	1428191850	25800	25850	25850	25800	174
500	20230707	113700	1423699800	25900	25850	25900	25800	232
501	20230707	113600	1417708500	25800	25850	25850	25800	66
502	20230707	113500	1416004450	25850	25850	25850	25850	133
503	20230707	113400	1412566400	25850	25850	25900	25850	164
504	20230707	113300	1408326950	25850	25900	25900	25850	198
505	20230707	113200	1403201350	25950	25900	25950	25900	50
506	20230707	113100	1401905450	25950	25850	26050	25850	257
507	20230707	113000	1395237700	25900	25950	25950	25800	167
508	20230707	112900	1390912850	25950	25950	26000	25950	131
509	20230707	112800	1387510600	26000	26050	26050	26000	137
510	20230707	112700	1383947450	26050	26150	26150	26050	507
511	20230707	112600	1370703400	26150	26100	26200	26100	143
512	20230707	112500	1366966150	26100	25950	26150	25950	373
513	20230707	112400	1357258600	25950	26000	26000	25950	119
514	20230707	112300	1354166300	25950	25900	26000	25850	443
515	20230707	112200	1342665800	25950	25800	25950	25800	211
516	20230707	112100	1337208600	25750	25850	25850	25750	347
517	20230707	112000	1328254850	25800	25750	25800	25700	187
518	20230707	111900	1323437400	25700	25700	25700	25700	50
519	20230707	111800	1322152400	25650	25750	25800	25650	241
520	20230707	111700	1315958700	25650	25750	25750	25650	315
521	20230707	111600	1307865950	25750	25700	25750	25650	492
522	20230707	111500	1295233900	25700	25700	25700	25700	240
523	20230707	111400	1289065900	25700	25700	25750	25700	124
524	20230707	111300	1285878900	25650	25650	25700	25650	511
525	20230707	111200	1272753450	25600	25650	25650	25600	256
526	20230707	111100	1266191750	25650	25650	25700	25600	74
527	20230707	111000	1264293900	25700	25600	25700	25600	370
528	20230707	110900	1254807050	25600	25650	25650	25550	847
529	20230707	110800	1233117950	25650	25600	25650	25600	260
530	20230707	110700	1226453100	25600	25650	25650	25600	308
531	20230707	110600	1218565400	25650	25650	25650	25550	669
532	20230707	110500	1201439500	25600	25650	25650	25600	901
533	20230707	110400	1178366000	25600	25600	25650	25600	150
534	20230707	110300	1174523500	25600	25700	25700	25600	1480
535	20230707	110200	1136520950	25700	25750	25750	25700	155
536	20230707	110100	1132535150	25700	25750	25800	25700	238
537	20230707	110000	1126406450	25800	25750	25800	25750	156
538	20230707	105900	1122385450	25750	25850	25850	25750	171
539	20230707	105800	1117977650	25800	25750	25800	25750	235
540	20230707	105700	1111920950	25750	25800	25800	25750	183
541	20230707	105600	1107208200	25800	25800	25800	25750	316
542	20230707	105500	1099061000	25750	25750	25800	25750	126
543	20230707	105400	1095816050	25750	25750	25750	25700	277
544	20230707	105300	1088684300	25750	25750	25800	25750	193
545	20230707	105200	1083714150	25800	25700	25800	25700	440
546	20230707	105100	1072385450	25700	25800	25800	25700	902
547	20230707	105000	1049155300	25800	25850	25850	25800	405
548	20230707	104900	1038696200	25950	25850	25950	25800	61
549	20230707	104800	1037121100	25800	25750	25900	25750	353
550	20230707	104700	1027997150	25750	25750	25800	25750	291
551	20230707	104600	1020502050	25800	25850	25850	25750	176
552	20230707	104500	1015967650	25750	25750	25800	25750	138
553	20230707	104400	1012412600	25750	25800	25800	25750	867
554	20230707	104300	990062350	25800	25850	25850	25800	366
555	20230707	104200	980618050	25850	25800	25850	25800	199
556	20230707	104100	975477250	25800	25850	25850	25800	204
557	20230707	104000	970210900	25850	25950	25950	25800	465
558	20230707	103900	958191350	25850	25850	25900	25850	105
559	20230707	103800	955473900	25850	25900	25950	25850	161
560	20230707	103700	951310600	25900	25950	26000	25900	281
561	20230707	103600	944027100	25950	25900	25950	25850	202
562	20230707	103500	938787900	25850	25850	25950	25850	180
563	20230707	103400	934127950	25900	25900	25900	25850	240
564	20230707	103300	927922900	25850	25850	25900	25850	35
565	20230707	103200	927017450	25850	25850	25900	25850	215
566	20230707	103100	921458250	25900	25900	25900	25850	247
567	20230707	103000	915065800	25950	25850	25950	25850	317
568	20230707	102900	906861900	25850	25850	25900	25850	201
569	20230707	102800	901665550	25850	25900	25950	25850	449
570	20230707	102700	890037300	25900	25900	26000	25900	352
571	20230707	102600	880919600	25900	25950	26000	25900	577
572	20230707	102500	865943000	25950	25950	26000	25900	133
573	20230707	102400	862490100	25950	26050	26050	25950	210
574	20230707	102300	857039950	25950	26050	26050	25950	803
575	20230707	102200	836160550	26100	26050	26100	26050	98
576	20230707	102100	833606800	26050	26050	26100	26050	243
577	20230707	102000	827275000	26050	26150	26150	26050	598
578	20230707	101900	811653700	26150	26150	26150	26100	276
579	20230707	101800	804437250	26100	26100	26200	26100	306
580	20230707	101700	796441600	26150	26150	26150	26100	225
581	20230707	101600	790559450	26150	26100	26200	26100	93
582	20230707	101500	788126400	26100	26150	26200	26050	327
583	20230707	101400	779579800	26200	26050	26200	26050	127
584	20230707	101300	776260150	26050	26050	26150	26050	120
585	20230707	101200	773129300	26100	26050	26100	26050	400
586	20230707	101100	762699000	26050	25900	26100	25800	486
587	20230707	101000	750101150	25900	26000	26050	25850	1700
588	20230707	100900	706072050	25950	26100	26100	25950	1687
589	20230707	100800	662174750	26100	26200	26200	26100	441
590	20230707	100700	650634850	26200	26200	26250	26200	330
591	20230707	100600	641986400	26150	26250	26250	26150	240
592	20230707	100500	635699650	26200	26250	26300	26200	184
593	20230707	100400	630874600	26300	26100	26350	26100	479
594	20230707	100300	618289550	26000	26250	26300	25700	2509
595	20230707	100200	552919000	26250	26350	26350	26250	582
596	20230707	100100	537600950	26400	26400	26450	26350	514
597	20230707	100000	524029150	26400	26400	26500	26400	82
598	20230707	095900	521862550	26400	26400	26450	26350	538
599	20230707	095800	507658300	26450	26450	26500	26400	345
600	20230707	095700	498527400	26450	26550	26550	26450	205
601	20230707	095600	493097300	26500	26500	26500	26450	356
602	20230707	095500	483673150	26500	26650	26650	26500	236
603	20230707	095400	477402650	26700	26600	26700	26600	43
604	20230707	095300	476257650	26550	26600	26650	26550	247
605	20230707	095200	469688950	26600	26700	26700	26600	460
606	20230707	095100	457446800	26650	26650	26700	26650	161
607	20230707	095000	453155100	26600	26750	26750	26600	502
608	20230707	094900	439756900	26800	26800	26800	26750	416
609	20230707	094800	428614550	26800	26900	26950	26800	525
610	20230707	094700	414519850	26950	27050	27050	26850	509
611	20230707	094600	400790100	27150	27050	27150	27050	107
612	20230707	094500	397894850	27050	27150	27150	27050	47
613	20230707	094400	396622500	27100	27150	27150	27100	24
614	20230707	094300	395971650	27150	27250	27250	27150	167
615	20230707	094200	391434300	27300	27300	27300	27300	0
616	20230707	094100	391434300	27300	27300	27300	27200	475
617	20230707	094000	378484700	27300	27350	27350	27300	120
618	20230707	093900	375206100	27350	27450	27550	27350	229
619	20230707	093800	368918850	27500	27550	27550	27500	217
620	20230707	093700	362946350	27550	27600	27600	27550	53
621	20230707	093600	361486150	27600	27550	27600	27550	144
622	20230707	093500	357517950	27500	27500	27550	27500	117
623	20230707	093400	354300400	27550	27450	27550	27450	693
624	20230707	093300	335232250	27400	27450	27450	27400	210
625	20230707	093200	329477800	27450	27450	27450	27450	120
626	20230707	093100	326183800	27350	27400	27400	27350	88
627	20230707	093000	323774650	27350	27500	27500	27350	168
628	20230707	092900	319178650	27500	27500	27550	27500	257
629	20230707	092800	312110750	27500	27500	27500	27500	412
630	20230707	092700	300780750	27500	27400	27500	27400	1182
631	20230707	092600	268338500	27400	27400	27400	27400	21
632	20230707	092500	267763100	27300	27400	27400	27300	65
633	20230707	092400	265984500	27400	27400	27450	27350	562
634	20230707	092300	250586150	27400	27100	27400	27100	1691
635	20230707	092200	204497200	27100	27050	27100	27050	35
636	20230707	092100	203550000	27050	26950	27050	26950	26
637	20230707	092000	202848500	26900	26900	26900	26900	100
638	20230707	091900	200158500	26950	26900	27000	26750	1724
639	20230707	091800	153991800	26850	26900	27050	26850	744
640	20230707	091700	134007100	26900	27050	27100	26900	1369
641	20230707	091600	97026250	27050	26900	27050	26900	84
642	20230707	091500	94762100	26750	26750	26900	26750	215
643	20230707	091400	89007750	26750	26750	26750	26750	43
644	20230707	091300	87857500	26750	26750	26750	26750	0
645	20230707	091200	87857500	26750	26800	27000	26750	361
646	20230707	091100	78165550	27050	26800	27050	26800	275
647	20230707	091000	70733150	26750	26750	26750	26750	1261
648	20230707	090900	37001400	26750	26650	26750	26650	90
649	20230707	090800	34599900	26650	26500	26650	26500	30
650	20230707	090700	33801900	26500	26300	26500	26300	11
651	20230707	090600	33510600	26300	26400	26400	26300	200
652	20230707	090500	28233050	26400	26500	26500	26350	94
653	20230707	090400	25749250	26500	26500	26500	26500	11
654	20230707	090300	25457750	26500	26300	26500	26300	176
655	20230707	090200	20796750	26250	26500	26500	26250	614
656	20230707	090100	4573250	26500	26600	26600	26500	42
657	20230707	090000	3458000	26600	26600	26600	26600	130