KissMeData/071320/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	193700	122147400	27100	27100	27100	27100	340
3	20230706	193600	122147400	27100	27100	27100	27100	0
4	20230706	193500	122147400	27100	27100	27100	27100	0
5	20230706	193400	122147400	27100	27100	27100	27100	0
6	20230706	193300	122147400	27100	27100	27100	27100	0
7	20230706	193200	122147400	27100	27100	27100	27100	0
8	20230706	193100	122147400	27100	27100	27100	27100	0
9	20230706	193000	122147400	27100	27100	27100	27100	0
10	20230706	192900	122147400	27100	27100	27100	27100	0
11	20230706	192800	122147400	27100	27100	27100	27100	0
12	20230706	192700	122147400	27100	27100	27100	27100	0
13	20230706	192600	122147400	27100	27100	27100	27100	0
14	20230706	192500	122147400	27100	27100	27100	27100	0
15	20230706	192400	122147400	27100	27100	27100	27100	0
16	20230706	192300	122147400	27100	27100	27100	27100	0
17	20230706	192200	122147400	27100	27100	27100	27100	0
18	20230706	192100	122147400	27100	27100	27100	27100	0
19	20230706	192000	122147400	27100	27100	27100	27100	0
20	20230706	191900	122147400	27100	27100	27100	27100	0
21	20230706	191800	122147400	27100	27100	27100	27100	0
22	20230706	191700	122147400	27100	27100	27100	27100	0
23	20230706	191600	122147400	27100	27100	27100	27100	0
24	20230706	191500	122147400	27100	27100	27100	27100	0
25	20230706	191400	122147400	27100	27100	27100	27100	0
26	20230706	191300	122147400	27100	27100	27100	27100	0
27	20230706	191200	122147400	27100	27100	27100	27100	0
28	20230706	191100	122147400	27100	27100	27100	27100	0
29	20230706	191000	122147400	27100	27100	27100	27100	0
30	20230706	190900	122147400	27100	27100	27100	27100	0
31	20230706	190800	122147400	27100	27100	27100	27100	0
32	20230706	190700	122147400	27100	27100	27100	27100	340
33	20230706	190600	122147400	27100	27100	27100	27100	0
34	20230706	190500	122147400	27100	27100	27100	27100	0
35	20230706	190400	122147400	27100	27100	27100	27100	0
36	20230706	190300	122147400	27100	27100	27100	27100	0
37	20230706	190200	122147400	27100	27100	27100	27100	0
38	20230706	190100	122147400	27100	27100	27100	27100	0
39	20230706	190000	122147400	27100	27100	27100	27100	0
40	20230706	185900	122147400	27100	27100	27100	27100	0
41	20230706	185800	122147400	27100	27100	27100	27100	0
42	20230706	185700	122147400	27100	27100	27100	27100	0
43	20230706	185600	122147400	27100	27100	27100	27100	0
44	20230706	185500	122147400	27100	27100	27100	27100	0
45	20230706	185400	122147400	27100	27100	27100	27100	0
46	20230706	185300	122147400	27100	27100	27100	27100	0
47	20230706	185200	122147400	27100	27100	27100	27100	0
48	20230706	185100	122147400	27100	27100	27100	27100	0
49	20230706	185000	122147400	27100	27100	27100	27100	0
50	20230706	184900	122147400	27100	27100	27100	27100	0
51	20230706	184800	122147400	27100	27100	27100	27100	0
52	20230706	184700	122147400	27100	27100	27100	27100	0
53	20230706	184600	122147400	27100	27100	27100	27100	0
54	20230706	184500	122147400	27100	27100	27100	27100	0
55	20230706	184400	122147400	27100	27100	27100	27100	0
56	20230706	184300	122147400	27100	27100	27100	27100	0
57	20230706	184200	122147400	27100	27100	27100	27100	0
58	20230706	184100	122147400	27100	27100	27100	27100	0
59	20230706	184000	122147400	27100	27100	27100	27100	0
60	20230706	183900	122147400	27100	27100	27100	27100	0
61	20230706	183800	122147400	27100	27100	27100	27100	0
62	20230706	183700	122147400	27100	27100	27100	27100	340
63	20230706	183600	122147400	27100	27100	27100	27100	0
64	20230706	183500	122147400	27100	27100	27100	27100	0
65	20230706	183400	122147400	27100	27100	27100	27100	0
66	20230706	183300	122147400	27100	27100	27100	27100	0
67	20230706	183200	122147400	27100	27100	27100	27100	0
68	20230706	183100	122147400	27100	27100	27100	27100	0
69	20230706	183000	122147400	27100	27100	27100	27100	0
70	20230706	182900	122147400	27100	27100	27100	27100	0
71	20230706	182800	122147400	27100	27100	27100	27100	0
72	20230706	182700	122147400	27100	27100	27100	27100	0
73	20230706	182600	122147400	27100	27100	27100	27100	0
74	20230706	182500	122147400	27100	27100	27100	27100	0
75	20230706	182400	122147400	27100	27100	27100	27100	0
76	20230706	182300	122147400	27100	27100	27100	27100	0
77	20230706	182200	122147400	27100	27100	27100	27100	0
78	20230706	182100	122147400	27100	27100	27100	27100	0
79	20230706	182000	122147400	27100	27100	27100	27100	0
80	20230706	181900	122147400	27100	27100	27100	27100	0
81	20230706	181800	122147400	27100	27100	27100	27100	0
82	20230706	181700	122147400	27100	27100	27100	27100	0
83	20230706	181600	122147400	27100	27100	27100	27100	0
84	20230706	181500	122147400	27100	27100	27100	27100	0
85	20230706	181400	122147400	27100	27100	27100	27100	0
86	20230706	181300	122147400	27100	27100	27100	27100	0
87	20230706	181200	122147400	27100	27100	27100	27100	0
88	20230706	181100	122147400	27100	27100	27100	27100	0
89	20230706	181000	122147400	27100	27100	27100	27100	0
90	20230706	180900	122147400	27100	27100	27100	27100	0
91	20230706	180800	122147400	27100	27100	27100	27100	0
92	20230706	180700	122147400	27100	27100	27100	27100	340
93	20230706	180600	122147400	27100	27100	27100	27100	0
94	20230706	180500	122147400	27100	27100	27100	27100	0
95	20230706	180400	122147400	27100	27100	27100	27100	0
96	20230706	180300	122147400	27100	27100	27100	27100	0
97	20230706	180200	122147400	27100	27100	27100	27100	0
98	20230706	180100	122147400	27100	27100	27100	27100	0
99	20230706	180000	122147400	27100	27100	27100	27100	0
100	20230706	175900	122147400	27100	27100	27100	27100	0
101	20230706	175800	122147400	27100	27100	27100	27100	0
102	20230706	175700	122147400	27100	27100	27100	27100	0
103	20230706	175600	122147400	27100	27100	27100	27100	0
104	20230706	175500	122147400	27100	27100	27100	27100	0
105	20230706	175400	122147400	27100	27100	27100	27100	0
106	20230706	175300	122147400	27100	27100	27100	27100	0
107	20230706	175200	122147400	27100	27100	27100	27100	0
108	20230706	175100	122147400	27100	27100	27100	27100	0
109	20230706	175000	122147400	27100	27100	27100	27100	0
110	20230706	174900	122147400	27100	27100	27100	27100	0
111	20230706	174800	122147400	27100	27100	27100	27100	0
112	20230706	174700	122147400	27100	27100	27100	27100	0
113	20230706	174600	122147400	27100	27100	27100	27100	0
114	20230706	174500	122147400	27100	27100	27100	27100	0
115	20230706	174400	122147400	27100	27100	27100	27100	0
116	20230706	174300	122147400	27100	27100	27100	27100	0
117	20230706	174200	122147400	27100	27100	27100	27100	0
118	20230706	174100	122147400	27100	27100	27100	27100	0
119	20230706	174000	122147400	27100	27100	27100	27100	0
120	20230706	173900	122147400	27100	27100	27100	27100	0
121	20230706	173800	122147400	27100	27100	27100	27100	0
122	20230706	173700	122147400	27100	27100	27100	27100	340
123	20230706	173600	122147400	27100	27100	27100	27100	0
124	20230706	173500	122147400	27100	27100	27100	27100	0
125	20230706	173400	122147400	27100	27100	27100	27100	0
126	20230706	173300	122147400	27100	27100	27100	27100	0
127	20230706	173200	122147400	27100	27100	27100	27100	0
128	20230706	173100	122147400	27100	27100	27100	27100	0
129	20230706	173000	122147400	27100	27100	27100	27100	0
130	20230706	172900	122147400	27100	27100	27100	27100	0
131	20230706	172800	122147400	27100	27100	27100	27100	0
132	20230706	172700	122147400	27100	27100	27100	27100	0
133	20230706	172600	122147400	27100	27100	27100	27100	0
134	20230706	172500	122147400	27100	27100	27100	27100	0
135	20230706	172400	122147400	27100	27100	27100	27100	0
136	20230706	172300	122147400	27100	27100	27100	27100	0
137	20230706	172200	122147400	27100	27100	27100	27100	0
138	20230706	172100	122147400	27100	27100	27100	27100	0
139	20230706	172000	122147400	27100	27100	27100	27100	0
140	20230706	171900	122147400	27100	27100	27100	27100	0
141	20230706	171800	122147400	27100	27100	27100	27100	0
142	20230706	171700	122147400	27100	27100	27100	27100	0
143	20230706	171600	122147400	27100	27100	27100	27100	0
144	20230706	171500	122147400	27100	27100	27100	27100	0
145	20230706	171400	122147400	27100	27100	27100	27100	0
146	20230706	171300	122147400	27100	27100	27100	27100	0
147	20230706	171200	122147400	27100	27100	27100	27100	0
148	20230706	171100	122147400	27100	27100	27100	27100	0
149	20230706	171000	122147400	27100	27100	27100	27100	0
150	20230706	170900	122147400	27100	27100	27100	27100	0
151	20230706	170800	122147400	27100	27100	27100	27100	0
152	20230706	170700	122147400	27100	27100	27100	27100	340
153	20230706	170600	122147400	27100	27100	27100	27100	0
154	20230706	170500	122147400	27100	27100	27100	27100	0
155	20230706	170400	122147400	27100	27100	27100	27100	0
156	20230706	170300	122147400	27100	27100	27100	27100	0
157	20230706	170200	122147400	27100	27100	27100	27100	0
158	20230706	170100	122147400	27100	27100	27100	27100	0
159	20230706	170000	122147400	27100	27100	27100	27100	0
160	20230706	165900	122147400	27100	27100	27100	27100	0
161	20230706	165800	122147400	27100	27100	27100	27100	0
162	20230706	165700	122147400	27100	27100	27100	27100	0
163	20230706	165600	122147400	27100	27100	27100	27100	0
164	20230706	165500	122147400	27100	27100	27100	27100	0
165	20230706	165400	122147400	27100	27100	27100	27100	0
166	20230706	165300	122147400	27100	27100	27100	27100	0
167	20230706	165200	122147400	27100	27100	27100	27100	0
168	20230706	165100	122147400	27100	27100	27100	27100	0
169	20230706	165000	122147400	27100	27100	27100	27100	0
170	20230706	164900	122147400	27100	27100	27100	27100	0
171	20230706	164800	122147400	27100	27100	27100	27100	0
172	20230706	164700	122147400	27100	27100	27100	27100	0
173	20230706	164600	122147400	27100	27100	27100	27100	0
174	20230706	164500	122147400	27100	27100	27100	27100	0
175	20230706	164400	122147400	27100	27100	27100	27100	0
176	20230706	164300	122147400	27100	27100	27100	27100	0
177	20230706	164200	122147400	27100	27100	27100	27100	0
178	20230706	164100	122147400	27100	27100	27100	27100	0
179	20230706	164000	122147400	27100	27100	27100	27100	0
180	20230706	163900	122147400	27100	27100	27100	27100	0
181	20230706	163800	122147400	27100	27100	27100	27100	0
182	20230706	163700	122147400	27100	27100	27100	27100	340
183	20230706	163600	122147400	27100	27100	27100	27100	0
184	20230706	163500	122147400	27100	27100	27100	27100	0
185	20230706	163400	122147400	27100	27100	27100	27100	0
186	20230706	163300	122147400	27100	27100	27100	27100	0
187	20230706	163200	122147400	27100	27100	27100	27100	0
188	20230706	163100	122147400	27100	27100	27100	27100	0
189	20230706	163000	122147400	27100	27100	27100	27100	0
190	20230706	162900	122147400	27100	27100	27100	27100	0
191	20230706	162800	122147400	27100	27100	27100	27100	0
192	20230706	162700	122147400	27100	27100	27100	27100	0
193	20230706	162600	122147400	27100	27100	27100	27100	0
194	20230706	162500	122147400	27100	27100	27100	27100	0
195	20230706	162400	122147400	27100	27100	27100	27100	0
196	20230706	162300	122147400	27100	27100	27100	27100	0
197	20230706	162200	122147400	27100	27100	27100	27100	0
198	20230706	162100	122147400	27100	27100	27100	27100	0
199	20230706	162000	122147400	27100	27100	27100	27100	0
200	20230706	161900	122147400	27100	27100	27100	27100	0
201	20230706	161800	122147400	27100	27100	27100	27100	0
202	20230706	161700	122147400	27100	27100	27100	27100	0
203	20230706	161600	122147400	27100	27100	27100	27100	0
204	20230706	161500	122147400	27100	27100	27100	27100	0
205	20230706	161400	122147400	27100	27100	27100	27100	0
206	20230706	161300	122147400	27100	27100	27100	27100	0
207	20230706	161200	122147400	27100	27100	27100	27100	0
208	20230706	161100	122147400	27100	27100	27100	27100	0
209	20230706	161000	122147400	27100	27100	27100	27100	0
210	20230706	160900	122147400	27100	27100	27100	27100	0
211	20230706	160800	122147400	27100	27100	27100	27100	0
212	20230706	160700	122147400	27100	27100	27100	27100	340
213	20230706	160600	122147400	27100	27100	27100	27100	0
214	20230706	160500	122147400	27100	27100	27100	27100	0
215	20230706	160400	122147400	27100	27100	27100	27100	0
216	20230706	160300	122147400	27100	27100	27100	27100	0
217	20230706	160200	122147400	27100	27100	27100	27100	0
218	20230706	160100	122147400	27100	27100	27100	27100	0
219	20230706	160000	122147400	27100	27100	27100	27100	0
220	20230706	155900	122147400	27100	27100	27100	27100	0
221	20230706	155800	122147400	27100	27100	27100	27100	0
222	20230706	155700	122147400	27100	27100	27100	27100	0
223	20230706	155600	122147400	27100	27100	27100	27100	0
224	20230706	155500	122147400	27100	27100	27100	27100	0
225	20230706	155400	122147400	27100	27100	27100	27100	0
226	20230706	155300	122147400	27100	27100	27100	27100	0
227	20230706	155200	122147400	27100	27100	27100	27100	0
228	20230706	155100	122147400	27100	27100	27100	27100	0
229	20230706	155000	122147400	27100	27100	27100	27100	0
230	20230706	154900	122147400	27100	27100	27100	27100	0
231	20230706	154800	122147400	27100	27100	27100	27100	0
232	20230706	154700	122147400	27100	27100	27100	27100	0
233	20230706	154600	122147400	27100	27100	27100	27100	0
234	20230706	154500	122147400	27100	27100	27100	27100	0
235	20230706	154400	122147400	27100	27100	27100	27100	0
236	20230706	154300	122147400	27100	27100	27100	27100	0
237	20230706	154200	122147400	27100	27100	27100	27100	0
238	20230706	154100	122147400	27100	27100	27100	27100	0
239	20230706	154000	122147400	27100	27100	27100	27100	0
240	20230706	153900	122147400	27100	27100	27100	27100	0
241	20230706	153800	122147400	27100	27100	27100	27100	0
242	20230706	153700	122147400	27100	27100	27100	27100	340
243	20230706	153600	122147400	27100	27100	27100	27100	0
244	20230706	153500	122147400	27100	27100	27100	27100	0
245	20230706	153400	122147400	27100	27100	27100	27100	0
246	20230706	153300	122147400	27100	27100	27100	27100	0
247	20230706	153200	122147400	27100	27100	27100	27100	0
248	20230706	153100	122147400	27100	27100	27100	27100	0
249	20230706	153000	122147400	27100	27100	27100	27100	340
250	20230706	152900	112933400	26900	26900	26900	26900	0
251	20230706	152800	112933400	26900	26900	26900	26900	0
252	20230706	152700	112933400	26900	26900	26900	26900	0
253	20230706	152600	112933400	26900	26900	26900	26900	0
254	20230706	152500	112933400	26900	26900	26900	26900	0
255	20230706	152400	112933400	26900	26900	26900	26900	0
256	20230706	152300	112933400	26900	26900	26900	26900	0
257	20230706	152200	112933400	26900	26900	26900	26900	0
258	20230706	152100	112933400	26900	26900	26900	26900	0
259	20230706	152000	112933400	26900	26900	26900	26900	0
260	20230706	151900	112933400	26900	26900	26900	26900	0
261	20230706	151800	112933400	26900	26800	26900	26800	2
262	20230706	151700	112879700	26800	26800	26800	26800	7
263	20230706	151600	112692100	26800	26800	26800	26800	3
264	20230706	151500	112611700	26750	26750	26750	26750	0
265	20230706	151400	112611700	26750	26750	26750	26750	0
266	20230706	151300	112611700	26750	26750	26750	26750	0
267	20230706	151200	112611700	26750	26750	26750	26750	0
268	20230706	151100	112611700	26750	26750	26750	26750	1
269	20230706	151000	112584950	26850	26850	26850	26850	0
270	20230706	150900	112584950	26850	26850	26850	26850	0
271	20230706	150800	112584950	26850	26850	26850	26850	1
272	20230706	150700	112558100	26750	26750	26750	26750	0
273	20230706	150600	112558100	26750	26750	26750	26750	0
274	20230706	150500	112558100	26750	26750	26750	26750	0
275	20230706	150400	112558100	26750	26750	26750	26750	0
276	20230706	150300	112558100	26750	26750	26750	26750	0
277	20230706	150200	112558100	26750	26750	26750	26750	0
278	20230706	150100	112558100	26750	26750	26750	26750	0
279	20230706	150000	112558100	26750	26750	26750	26750	3
280	20230706	145900	112477850	26750	26750	26750	26750	5
281	20230706	145800	112344100	26750	26750	26750	26750	0
282	20230706	145700	112344100	26750	26750	26750	26750	5
283	20230706	145600	112210350	26750	26750	26750	26750	0
284	20230706	145500	112210350	26750	26750	26750	26750	5
285	20230706	145400	112076600	26750	26750	26750	26750	0
286	20230706	145300	112076600	26750	26750	26750	26750	4
287	20230706	145200	111969600	26750	26750	26750	26750	3
288	20230706	145100	111889350	26700	26700	26700	26700	5
289	20230706	145000	111755850	26700	26700	26700	26700	0
290	20230706	144900	111755850	26700	26700	26700	26700	0
291	20230706	144800	111755850	26700	26700	26700	26700	5
292	20230706	144700	111622350	26700	26700	26700	26700	0
293	20230706	144600	111622350	26700	26700	26700	26700	4
294	20230706	144500	111515550	26700	26700	26700	26700	0
295	20230706	144400	111515550	26700	26700	26700	26700	5
296	20230706	144300	111382050	26700	26700	26700	26700	0
297	20230706	144200	111382050	26700	26700	26700	26700	5
298	20230706	144100	111248550	26700	26700	26700	26700	0
299	20230706	144000	111248550	26700	26700	26700	26700	4
300	20230706	143900	111141750	26700	26700	26700	26700	0
301	20230706	143800	111141750	26700	26700	26700	26700	5
302	20230706	143700	111008250	26700	26700	26700	26700	10
303	20230706	143600	110741250	26700	26700	26700	26700	0
304	20230706	143500	110741250	26700	26700	26700	26700	5
305	20230706	143400	110607750	26700	26700	26700	26700	0
306	20230706	143300	110607750	26700	26700	26700	26700	5
307	20230706	143200	110474250	26700	26700	26700	26700	0
308	20230706	143100	110474250	26700	26700	26700	26700	4
309	20230706	143000	110367450	26750	26750	26750	26750	1
310	20230706	142900	110340700	26750	26750	26750	26750	1
311	20230706	142800	110313950	26700	26700	26700	26700	5
312	20230706	142700	110180450	26750	26750	26750	26750	0
313	20230706	142600	110180450	26750	26750	26750	26750	1
314	20230706	142500	110153700	26700	26700	26700	26700	0
315	20230706	142400	110153700	26700	26700	26700	26700	4
316	20230706	142300	110046900	26700	26700	26700	26700	0
317	20230706	142200	110046900	26700	26700	26700	26700	5
318	20230706	142100	109913400	26700	26700	26700	26700	0
319	20230706	142000	109913400	26700	26700	26700	26700	5
320	20230706	141900	109779900	26700	26700	26700	26700	0
321	20230706	141800	109779900	26700	26700	26700	26700	0
322	20230706	141700	109779900	26700	26700	26700	26700	4
323	20230706	141600	109673100	26700	26700	26700	26700	0
324	20230706	141500	109673100	26700	26700	26700	26700	5
325	20230706	141400	109539600	26700	26700	26700	26700	0
326	20230706	141300	109539600	26700	26700	26700	26700	5
327	20230706	141200	109406100	26700	26700	26700	26700	0
328	20230706	141100	109406100	26700	26700	26700	26700	4
329	20230706	141000	109299300	26700	26700	26700	26700	0
330	20230706	140900	109299300	26700	26700	26700	26700	5
331	20230706	140800	109165800	26700	26700	26700	26700	0
332	20230706	140700	109165800	26700	26700	26700	26700	0
333	20230706	140600	109165800	26700	26700	26700	26700	5
334	20230706	140500	109032300	26700	26700	26700	26700	0
335	20230706	140400	109032300	26700	26700	26700	26700	5
336	20230706	140300	108898800	26800	26800	26800	26800	0
337	20230706	140200	108898800	26800	26700	26800	26700	6
338	20230706	140100	108738400	26700	26700	26700	26700	0
339	20230706	140000	108738400	26700	26700	26700	26700	5
340	20230706	135900	108604900	26700	26700	26700	26700	0
341	20230706	135800	108604900	26700	26700	26700	26700	5
342	20230706	135700	108471400	26700	26700	26700	26700	0
343	20230706	135600	108471400	26700	26700	26700	26700	0
344	20230706	135500	108471400	26700	26700	26700	26700	4
345	20230706	135400	108364600	26700	26700	26700	26700	0
346	20230706	135300	108364600	26700	26700	26700	26700	5
347	20230706	135200	108231100	26700	26700	26700	26700	0
348	20230706	135100	108231100	26700	26700	26700	26700	5
349	20230706	135000	108097600	26750	26750	26750	26750	0
350	20230706	134900	108097600	26750	26750	26750	26750	4
351	20230706	134800	107990600	26750	26750	26750	26750	0
352	20230706	134700	107990600	26750	26750	26750	26750	0
353	20230706	134600	107990600	26750	26750	26750	26750	5
354	20230706	134500	107856850	26750	26750	26750	26750	0
355	20230706	134400	107856850	26750	26750	26750	26750	5
356	20230706	134300	107723100	26750	26750	26750	26750	0
357	20230706	134200	107723100	26750	26750	26750	26750	4
358	20230706	134100	107616100	26750	26750	26750	26750	0
359	20230706	134000	107616100	26750	26750	26750	26750	5
360	20230706	133900	107482350	26750	26750	26750	26750	0
361	20230706	133800	107482350	26750	26750	26750	26750	15
362	20230706	133700	107081100	26700	26700	26700	26700	0
363	20230706	133600	107081100	26700	26700	26700	26700	0
364	20230706	133500	107081100	26700	26750	26750	26700	6
365	20230706	133400	106920850	26750	26750	26750	26750	149
366	20230706	133300	102935100	26750	26750	26750	26750	4
367	20230706	133200	102828100	26750	26750	26750	26750	0
368	20230706	133100	102828100	26750	26750	26750	26750	5
369	20230706	133000	102694350	26750	26750	26750	26750	0
370	20230706	132900	102694350	26750	26750	26750	26750	5
371	20230706	132800	102560600	26750	26750	26750	26750	0
372	20230706	132700	102560600	26750	26750	26750	26750	4
373	20230706	132600	102453600	26800	26800	26800	26800	0
374	20230706	132500	102453600	26800	26800	26800	26800	8
375	20230706	132400	102239200	26750	26750	26750	26750	5
376	20230706	132300	102105450	26800	26800	26800	26800	1
377	20230706	132200	102078650	26750	26750	26750	26750	5
378	20230706	132100	101944900	26750	26750	26750	26750	0
379	20230706	132000	101944900	26750	26750	26750	26750	4
380	20230706	131900	101837900	26750	26750	26750	26750	0
381	20230706	131800	101837900	26750	26750	26750	26750	5
382	20230706	131700	101704150	26750	26750	26750	26750	0
383	20230706	131600	101704150	26750	26750	26750	26750	0
384	20230706	131500	101704150	26750	26750	26750	26750	5
385	20230706	131400	101570400	26750	26750	26750	26750	0
386	20230706	131300	101570400	26750	26750	26750	26750	114
387	20230706	131200	98520900	26750	26750	26750	26750	0
388	20230706	131100	98520900	26750	26750	26750	26750	5
389	20230706	131000	98387150	26750	26750	26750	26750	0
390	20230706	130900	98387150	26750	26750	26750	26750	5
391	20230706	130800	98253400	26800	26800	26800	26800	0
392	20230706	130700	98253400	26800	26750	26800	26750	35
393	20230706	130600	97315650	26750	26750	26750	26750	0
394	20230706	130500	97315650	26750	26750	26750	26750	0
395	20230706	130400	97315650	26750	26750	26750	26750	4
396	20230706	130300	97208650	26750	26750	26750	26750	0
397	20230706	130200	97208650	26750	26750	26750	26750	5
398	20230706	130100	97074900	26800	26800	26800	26800	40
399	20230706	130000	96002900	26750	26750	26750	26750	5
400	20230706	125900	95869150	26750	26750	26750	26750	0
401	20230706	125800	95869150	26750	26750	26750	26750	4
402	20230706	125700	95762150	26750	26750	26750	26750	0
403	20230706	125600	95762150	26750	26750	26750	26750	5
404	20230706	125500	95628400	26750	26750	26750	26750	0
405	20230706	125400	95628400	26750	26750	26750	26750	0
406	20230706	125300	95628400	26750	26750	26750	26750	5
407	20230706	125200	95494650	26750	26750	26750	26750	0
408	20230706	125100	95494650	26750	26750	26750	26750	4
409	20230706	125000	95387650	26800	26800	26800	26800	0
410	20230706	124900	95387650	26800	26750	26800	26750	8
411	20230706	124800	95173500	26750	26750	26750	26750	100
412	20230706	124700	92498500	26750	26750	26750	26750	5
413	20230706	124600	92364750	26750	26750	26750	26750	0
414	20230706	124500	92364750	26750	26750	26750	26750	0
415	20230706	124400	92364750	26750	26750	26750	26750	4
416	20230706	124300	92257750	26750	26750	26750	26750	0
417	20230706	124200	92257750	26750	26750	26750	26750	5
418	20230706	124100	92124000	26750	26750	26750	26750	0
419	20230706	124000	92124000	26750	26750	26750	26750	5
420	20230706	123900	91990250	26750	26750	26750	26750	0
421	20230706	123800	91990250	26750	26750	26750	26750	5
422	20230706	123700	91856500	26750	26750	26750	26750	0
423	20230706	123600	91856500	26750	26750	26750	26750	4
424	20230706	123500	91749500	26750	26750	26750	26750	0
425	20230706	123400	91749500	26750	26750	26750	26750	0
426	20230706	123300	91749500	26750	26750	26750	26750	5
427	20230706	123200	91615750	26750	26750	26750	26750	0
428	20230706	123100	91615750	26750	26750	26750	26750	5
429	20230706	123000	91482000	26750	26750	26750	26750	0
430	20230706	122900	91482000	26750	26750	26750	26750	4
431	20230706	122800	91375000	26750	26750	26750	26750	0
432	20230706	122700	91375000	26750	26750	26750	26750	5
433	20230706	122600	91241250	26750	26750	26750	26750	0
434	20230706	122500	91241250	26750	26750	26750	26750	5
435	20230706	122400	91107500	26750	26750	26750	26750	0
436	20230706	122300	91107500	26750	26750	26750	26750	0
437	20230706	122200	91107500	26750	26750	26750	26750	4
438	20230706	122100	91000500	26750	26750	26750	26750	0
439	20230706	122000	91000500	26750	26750	26750	26750	5
440	20230706	121900	90866750	26750	26750	26750	26750	0
441	20230706	121800	90866750	26750	26750	26750	26750	5
442	20230706	121700	90733000	26750	26750	26750	26750	0
443	20230706	121600	90733000	26750	26750	26750	26750	4
444	20230706	121500	90626000	26750	26750	26750	26750	0
445	20230706	121400	90626000	26750	26750	26750	26750	0
446	20230706	121300	90626000	26750	26750	26750	26750	5
447	20230706	121200	90492250	26750	26750	26750	26750	0
448	20230706	121100	90492250	26750	26750	26750	26750	5
449	20230706	121000	90358500	26750	26750	26750	26750	0
450	20230706	120900	90358500	26750	26750	26750	26750	5
451	20230706	120800	90224750	26750	26750	26750	26750	0
452	20230706	120700	90224750	26750	26750	26750	26750	4
453	20230706	120600	90117750	26750	26750	26750	26750	0
454	20230706	120500	90117750	26750	26750	26750	26750	5
455	20230706	120400	89984000	26750	26750	26750	26750	0
456	20230706	120300	89984000	26750	26750	26750	26750	0
457	20230706	120200	89984000	26750	26750	26750	26750	5
458	20230706	120100	89850250	26750	26750	26750	26750	5
459	20230706	120000	89716500	26750	26800	26800	26750	24
460	20230706	115900	89073500	26750	26750	26750	26750	0
461	20230706	115800	89073500	26750	26750	26750	26750	5
462	20230706	115700	88939750	26750	26750	26750	26750	0
463	20230706	115600	88939750	26750	26750	26750	26750	5
464	20230706	115500	88806000	26750	26750	26750	26750	0
465	20230706	115400	88806000	26750	26750	26750	26750	4
466	20230706	115300	88699000	26750	26750	26750	26750	0
467	20230706	115200	88699000	26750	26750	26750	26750	0
468	20230706	115100	88699000	26750	26750	26750	26750	5
469	20230706	115000	88565250	26750	26750	26750	26750	0
470	20230706	114900	88565250	26750	26750	26750	26750	5
471	20230706	114800	88431500	26750	26750	26750	26750	0
472	20230706	114700	88431500	26750	26750	26750	26750	5
473	20230706	114600	88297750	26750	26750	26750	26750	0
474	20230706	114500	88297750	26750	26750	26750	26750	4
475	20230706	114400	88190750	26750	26750	26750	26750	0
476	20230706	114300	88190750	26750	26750	26750	26750	0
477	20230706	114200	88190750	26750	26750	26750	26750	5
478	20230706	114100	88057000	26750	26750	26750	26750	0
479	20230706	114000	88057000	26750	26750	26750	26750	20
480	20230706	113900	87522000	26750	26750	26750	26750	0
481	20230706	113800	87522000	26750	26750	26750	26750	4
482	20230706	113700	87415000	26750	26750	26750	26750	0
483	20230706	113600	87415000	26750	26750	26750	26750	5
484	20230706	113500	87281250	26800	26800	26800	26800	0
485	20230706	113400	87281250	26800	26750	26800	26750	11
486	20230706	113300	86986700	26750	26750	26750	26750	0
487	20230706	113200	86986700	26750	26750	26750	26750	0
488	20230706	113100	86986700	26750	26750	26750	26750	4
489	20230706	113000	86879700	26750	26750	26750	26750	0
490	20230706	112900	86879700	26750	26750	26750	26750	5
491	20230706	112800	86745950	26750	26750	26750	26750	0
492	20230706	112700	86745950	26750	26750	26750	26750	5
493	20230706	112600	86612200	26750	26750	26750	26750	0
494	20230706	112500	86612200	26750	26750	26750	26750	4
495	20230706	112400	86505200	26800	26800	26800	26800	0
496	20230706	112300	86505200	26800	26800	26800	26800	12
497	20230706	112200	86183600	26800	26800	26800	26800	0
498	20230706	112100	86183600	26800	26800	26800	26800	0
499	20230706	112000	86183600	26800	26800	26800	26800	5
500	20230706	111900	86049600	26800	26800	26800	26800	0
501	20230706	111800	86049600	26800	26800	26800	26800	5
502	20230706	111700	85915600	26800	26800	26800	26800	0
503	20230706	111600	85915600	26800	26800	26800	26800	4
504	20230706	111500	85808400	26800	26800	26800	26800	0
505	20230706	111400	85808400	26800	26800	26800	26800	5
506	20230706	111300	85674400	26800	26800	26800	26800	0
507	20230706	111200	85674400	26800	26800	26800	26800	5
508	20230706	111100	85540400	26800	26800	26800	26800	0
509	20230706	111000	85540400	26800	26800	26800	26800	0
510	20230706	110900	85540400	26800	26800	26800	26800	4
511	20230706	110800	85433200	26800	26800	26800	26800	0
512	20230706	110700	85433200	26800	26800	26800	26800	5
513	20230706	110600	85299200	26800	26800	26800	26800	0
514	20230706	110500	85299200	26800	26800	26800	26800	5
515	20230706	110400	85165200	26850	26850	26850	26850	0
516	20230706	110300	85165200	26850	26850	26850	26850	1
517	20230706	110200	85138350	26800	26800	26800	26800	0
518	20230706	110100	85138350	26800	26800	26800	26800	0
519	20230706	110000	85138350	26800	26800	26800	26800	5
520	20230706	105900	85004350	26800	26800	26800	26800	0
521	20230706	105800	85004350	26800	26800	26800	26800	5
522	20230706	105700	84870350	26800	26800	26800	26800	0
523	20230706	105600	84870350	26800	26800	26800	26800	4
524	20230706	105500	84763150	26800	26800	26800	26800	0
525	20230706	105400	84763150	26800	26800	26800	26800	5
526	20230706	105300	84629150	26800	26800	26800	26800	0
527	20230706	105200	84629150	26800	26800	26800	26800	5
528	20230706	105100	84495150	26800	26800	26800	26800	13
529	20230706	105000	84146750	26800	26800	26800	26800	0
530	20230706	104900	84146750	26800	26800	26800	26800	5
531	20230706	104800	84012750	26900	26900	26900	26900	7
532	20230706	104700	83824450	26800	26800	26800	26800	4
533	20230706	104600	83717250	26800	26800	26800	26800	0
534	20230706	104500	83717250	26800	26800	26800	26800	5
535	20230706	104400	83583250	26800	26800	26800	26800	0
536	20230706	104300	83583250	26800	26800	26800	26800	5
537	20230706	104200	83449250	26900	26900	26900	26900	1
538	20230706	104100	83422350	26800	26800	26800	26800	4
539	20230706	104000	83315150	26800	26800	26800	26800	0
540	20230706	103900	83315150	26800	26800	26800	26800	0
541	20230706	103800	83315150	26800	26800	26800	26800	5
542	20230706	103700	83181150	26800	26800	26800	26800	0
543	20230706	103600	83181150	26800	26800	26800	26800	5
544	20230706	103500	83047150	26900	26900	26900	26900	0
545	20230706	103400	83047150	26900	26900	26900	26900	4
546	20230706	103300	82939550	26900	26900	26900	26900	0
547	20230706	103200	82939550	26900	26900	26900	26900	5
548	20230706	103100	82805050	26900	26900	26900	26900	0
549	20230706	103000	82805050	26900	26900	26900	26900	0
550	20230706	102900	82805050	26900	26900	26900	26900	5
551	20230706	102800	82670550	26900	26900	26900	26900	0
552	20230706	102700	82670550	26900	26900	26900	26900	4
553	20230706	102600	82562950	26900	26900	26900	26900	0
554	20230706	102500	82562950	26900	26900	26900	26900	5
555	20230706	102400	82428450	26900	26900	26900	26900	0
556	20230706	102300	82428450	26900	26800	26900	26800	9
557	20230706	102200	82186850	26800	26800	26800	26800	0
558	20230706	102100	82186850	26800	26800	26800	26800	5
559	20230706	102000	82052850	26800	26800	26800	26800	0
560	20230706	101900	82052850	26800	26800	26800	26800	0
561	20230706	101800	82052850	26800	26800	26800	26800	4
562	20230706	101700	81945650	26800	26800	26800	26800	0
563	20230706	101600	81945650	26800	26800	26800	26800	5
564	20230706	101500	81811650	26900	26900	26900	26900	0
565	20230706	101400	81811650	26900	26800	26900	26800	8
566	20230706	101300	81596950	26800	26800	26800	26800	0
567	20230706	101200	81596950	26800	26800	26800	26800	4
568	20230706	101100	81489750	26950	26950	26950	26950	0
569	20230706	101000	81489750	26950	26800	26950	26800	9
570	20230706	100900	81248100	26800	26800	26800	26800	0
571	20230706	100800	81248100	26800	26800	26800	26800	0
572	20230706	100700	81248100	26800	26800	26800	26800	5
573	20230706	100600	81114100	26800	26800	26800	26800	600
574	20230706	100500	65034100	26800	26800	26800	26800	4
575	20230706	100400	64926900	26800	26800	26800	26800	0
576	20230706	100300	64926900	26800	26800	26800	26800	5
577	20230706	100200	64792900	26800	26800	26800	26800	0
578	20230706	100100	64792900	26800	26800	26800	26800	5
579	20230706	100000	64658900	26800	26800	26800	26800	0
580	20230706	095900	64658900	26800	26800	26800	26800	0
581	20230706	095800	64658900	26800	26800	26800	26800	4
582	20230706	095700	64551700	26800	26800	26800	26800	0
583	20230706	095600	64551700	26800	26800	26800	26800	5
584	20230706	095500	64417700	26800	26800	26800	26800	0
585	20230706	095400	64417700	26800	26800	26800	26800	5
586	20230706	095300	64283700	26800	26800	26800	26800	0
587	20230706	095200	64283700	26800	26800	26800	26800	5
588	20230706	095100	64149700	26950	26950	26950	26950	0
589	20230706	095000	64149700	26950	26950	26950	26950	3
590	20230706	094900	64068850	26950	26950	26950	26950	0
591	20230706	094800	64068850	26950	26950	26950	26950	0
592	20230706	094700	64068850	26950	26950	26950	26950	5
593	20230706	094600	63934100	26950	26950	26950	26950	0
594	20230706	094500	63934100	26950	27000	27000	26950	15
595	20230706	094400	63529350	26950	26950	26950	26950	0
596	20230706	094300	63529350	26950	26950	26950	26950	4
597	20230706	094200	63421550	26950	26950	26950	26950	0
598	20230706	094100	63421550	26950	26950	26950	26950	5
599	20230706	094000	63286800	27000	27000	27000	27000	0
600	20230706	093900	63286800	27000	26950	27000	26950	1608
601	20230706	093800	19871050	26950	26950	26950	26950	0
602	20230706	093700	19871050	26950	26950	26950	26950	0
603	20230706	093600	19871050	26950	26950	26950	26950	4
604	20230706	093500	19763250	27200	27050	27200	27050	8
605	20230706	093400	19545800	26950	26950	26950	26950	5
606	20230706	093300	19411050	27000	27000	27000	27000	0
607	20230706	093200	19411050	27000	27000	27000	27000	5
608	20230706	093100	19276050	27100	27100	27100	27100	1
609	20230706	093000	19248950	27000	27000	27000	27000	24
610	20230706	092900	18600950	27000	27000	27000	27000	271
611	20230706	092800	11283950	26900	26900	26900	26900	0
612	20230706	092700	11283950	26900	26900	26900	26900	0
613	20230706	092600	11283950	26900	26900	26900	26900	0
614	20230706	092500	11283950	26900	26900	26900	26900	0
615	20230706	092400	11283950	26900	26900	26900	26900	0
616	20230706	092300	11283950	26900	26950	26950	26900	5
617	20230706	092200	11149400	26900	26900	26900	26900	0
618	20230706	092100	11149400	26900	26900	26900	26900	0
619	20230706	092000	11149400	26900	27000	27000	26900	17
620	20230706	091900	10690700	27000	27000	27000	27000	0
621	20230706	091800	10690700	27000	27000	27000	27000	9
622	20230706	091700	10447700	27000	27000	27000	27000	0
623	20230706	091600	10447700	27000	26950	27000	26950	177
624	20230706	091500	5668750	26800	26800	26800	26800	0
625	20230706	091400	5668750	26800	26800	26800	26800	0
626	20230706	091300	5668750	26800	26800	26800	26800	0
627	20230706	091200	5668750	26800	26800	26800	26800	5
628	20230706	091100	5534750	26950	26950	26950	26950	5
629	20230706	091000	5400000	27000	27000	27000	27000	0
630	20230706	090900	5400000	27000	27000	27000	27000	200
631	20230706	090800	0	27000	27000	27000	27000	0
632	20230706	090700	0	27000	27000	27000	27000	0
633	20230706	090600	0	27000	27000	27000	27000	0
634	20230706	090500	0	27000	27000	27000	27000	0
635	20230706	090400	0	27000	27000	27000	27000	0
636	20230706	090300	0	27000	27000	27000	27000	0
637	20230706	090200	0	27000	27000	27000	27000	0
638	20230706	090100	0	27000	27000	27000	27000	0
639	20230706	090000	0	27000	27000	27000	27000	0