KissMeData/008490/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	184900	334062900	27000	27000	27000	27000	106
3	20230714	184800	334062900	27000	27000	27000	27000	0
4	20230714	184700	334062900	27000	27000	27000	27000	0
5	20230714	184600	334062900	27000	27000	27000	27000	0
6	20230714	184500	334062900	27000	27000	27000	27000	0
7	20230714	184400	334062900	27000	27000	27000	27000	0
8	20230714	184300	334062900	27000	27000	27000	27000	0
9	20230714	184200	334062900	27000	27000	27000	27000	0
10	20230714	184100	334062900	27000	27000	27000	27000	0
11	20230714	184000	334062900	27000	27000	27000	27000	0
12	20230714	183900	334062900	27000	27000	27000	27000	0
13	20230714	183800	334062900	27000	27000	27000	27000	0
14	20230714	183700	334062900	27000	27000	27000	27000	0
15	20230714	183600	334062900	27000	27000	27000	27000	0
16	20230714	183500	334062900	27000	27000	27000	27000	0
17	20230714	183400	334062900	27000	27000	27000	27000	0
18	20230714	183300	334062900	27000	27000	27000	27000	0
19	20230714	183200	334062900	27000	27000	27000	27000	0
20	20230714	183100	334062900	27000	27000	27000	27000	0
21	20230714	183000	334062900	27000	27000	27000	27000	0
22	20230714	182900	334062900	27000	27000	27000	27000	0
23	20230714	182800	334062900	27000	27000	27000	27000	0
24	20230714	182700	334062900	27000	27000	27000	27000	0
25	20230714	182600	334062900	27000	27000	27000	27000	0
26	20230714	182500	334062900	27000	27000	27000	27000	0
27	20230714	182400	334062900	27000	27000	27000	27000	0
28	20230714	182300	334062900	27000	27000	27000	27000	0
29	20230714	182200	334062900	27000	27000	27000	27000	0
30	20230714	182100	334062900	27000	27000	27000	27000	0
31	20230714	182000	334062900	27000	27000	27000	27000	0
32	20230714	181900	334062900	27000	27000	27000	27000	106
33	20230714	181800	334062900	27000	27000	27000	27000	0
34	20230714	181700	334062900	27000	27000	27000	27000	0
35	20230714	181600	334062900	27000	27000	27000	27000	0
36	20230714	181500	334062900	27000	27000	27000	27000	0
37	20230714	181400	334062900	27000	27000	27000	27000	0
38	20230714	181300	334062900	27000	27000	27000	27000	0
39	20230714	181200	334062900	27000	27000	27000	27000	0
40	20230714	181100	334062900	27000	27000	27000	27000	0
41	20230714	181000	334062900	27000	27000	27000	27000	0
42	20230714	180900	334062900	27000	27000	27000	27000	0
43	20230714	180800	334062900	27000	27000	27000	27000	0
44	20230714	180700	334062900	27000	27000	27000	27000	0
45	20230714	180600	334062900	27000	27000	27000	27000	0
46	20230714	180500	334062900	27000	27000	27000	27000	0
47	20230714	180400	334062900	27000	27000	27000	27000	0
48	20230714	180300	334062900	27000	27000	27000	27000	0
49	20230714	180200	334062900	27000	27000	27000	27000	0
50	20230714	180100	334062900	27000	27000	27000	27000	0
51	20230714	180000	334062900	27000	27000	27000	27000	0
52	20230714	175900	334062900	27000	27000	27000	27000	0
53	20230714	175800	334062900	27000	27000	27000	27000	0
54	20230714	175700	334062900	27000	27000	27000	27000	0
55	20230714	175600	334062900	27000	27000	27000	27000	0
56	20230714	175500	334062900	27000	27000	27000	27000	0
57	20230714	175400	334062900	27000	27000	27000	27000	0
58	20230714	175300	334062900	27000	27000	27000	27000	0
59	20230714	175200	334062900	27000	27000	27000	27000	0
60	20230714	175100	334062900	27000	27000	27000	27000	0
61	20230714	175000	334062900	27000	27000	27000	27000	0
62	20230714	174900	334062900	27000	27000	27000	27000	106
63	20230714	174800	334062900	27000	27000	27000	27000	0
64	20230714	174700	334062900	27000	27000	27000	27000	0
65	20230714	174600	334062900	27000	27000	27000	27000	0
66	20230714	174500	334062900	27000	27000	27000	27000	0
67	20230714	174400	334062900	27000	27000	27000	27000	0
68	20230714	174300	334062900	27000	27000	27000	27000	0
69	20230714	174200	334062900	27000	27000	27000	27000	0
70	20230714	174100	334062900	27000	27000	27000	27000	0
71	20230714	174000	334062900	27000	27000	27000	27000	0
72	20230714	173900	334062900	27000	27000	27000	27000	0
73	20230714	173800	334062900	27000	27000	27000	27000	0
74	20230714	173700	334062900	27000	27000	27000	27000	0
75	20230714	173600	334062900	27000	27000	27000	27000	0
76	20230714	173500	334062900	27000	27000	27000	27000	0
77	20230714	173400	334062900	27000	27000	27000	27000	0
78	20230714	173300	334062900	27000	27000	27000	27000	0
79	20230714	173200	334062900	27000	27000	27000	27000	0
80	20230714	173100	334062900	27000	27000	27000	27000	0
81	20230714	173000	334062900	27000	27000	27000	27000	0
82	20230714	172900	334062900	27000	27000	27000	27000	0
83	20230714	172800	334062900	27000	27000	27000	27000	0
84	20230714	172700	334062900	27000	27000	27000	27000	0
85	20230714	172600	334062900	27000	27000	27000	27000	0
86	20230714	172500	334062900	27000	27000	27000	27000	0
87	20230714	172400	334062900	27000	27000	27000	27000	0
88	20230714	172300	334062900	27000	27000	27000	27000	0
89	20230714	172200	334062900	27000	27000	27000	27000	0
90	20230714	172100	334062900	27000	27000	27000	27000	0
91	20230714	172000	334062900	27000	27000	27000	27000	0
92	20230714	171900	334062900	27000	27000	27000	27000	106
93	20230714	171800	334062900	27000	27000	27000	27000	0
94	20230714	171700	334062900	27000	27000	27000	27000	0
95	20230714	171600	334062900	27000	27000	27000	27000	0
96	20230714	171500	334062900	27000	27000	27000	27000	0
97	20230714	171400	334062900	27000	27000	27000	27000	0
98	20230714	171300	334062900	27000	27000	27000	27000	0
99	20230714	171200	334062900	27000	27000	27000	27000	0
100	20230714	171100	334062900	27000	27000	27000	27000	0
101	20230714	171000	334062900	27000	27000	27000	27000	0
102	20230714	170900	334062900	27000	27000	27000	27000	0
103	20230714	170800	334062900	27000	27000	27000	27000	0
104	20230714	170700	334062900	27000	27000	27000	27000	0
105	20230714	170600	334062900	27000	27000	27000	27000	0
106	20230714	170500	334062900	27000	27000	27000	27000	0
107	20230714	170400	334062900	27000	27000	27000	27000	0
108	20230714	170300	334062900	27000	27000	27000	27000	0
109	20230714	170200	334062900	27000	27000	27000	27000	0
110	20230714	170100	334062900	27000	27000	27000	27000	0
111	20230714	170000	334062900	27000	27000	27000	27000	0
112	20230714	165900	334062900	27000	27000	27000	27000	0
113	20230714	165800	334062900	27000	27000	27000	27000	0
114	20230714	165700	334062900	27000	27000	27000	27000	0
115	20230714	165600	334062900	27000	27000	27000	27000	0
116	20230714	165500	334062900	27000	27000	27000	27000	0
117	20230714	165400	334062900	27000	27000	27000	27000	0
118	20230714	165300	334062900	27000	27000	27000	27000	0
119	20230714	165200	334062900	27000	27000	27000	27000	0
120	20230714	165100	334062900	27000	27000	27000	27000	0
121	20230714	165000	334062900	27000	27000	27000	27000	0
122	20230714	164900	334062900	27000	27000	27000	27000	106
123	20230714	164800	334062900	27000	27000	27000	27000	0
124	20230714	164700	334062900	27000	27000	27000	27000	0
125	20230714	164600	334062900	27000	27000	27000	27000	0
126	20230714	164500	334062900	27000	27000	27000	27000	0
127	20230714	164400	334062900	27000	27000	27000	27000	0
128	20230714	164300	334062900	27000	27000	27000	27000	0
129	20230714	164200	334062900	27000	27000	27000	27000	0
130	20230714	164100	334062900	27000	27000	27000	27000	0
131	20230714	164000	334062900	27000	27000	27000	27000	0
132	20230714	163900	334062900	27000	27000	27000	27000	0
133	20230714	163800	334062900	27000	27000	27000	27000	0
134	20230714	163700	334062900	27000	27000	27000	27000	0
135	20230714	163600	334062900	27000	27000	27000	27000	0
136	20230714	163500	334062900	27000	27000	27000	27000	0
137	20230714	163400	334062900	27000	27000	27000	27000	0
138	20230714	163300	334062900	27000	27000	27000	27000	0
139	20230714	163200	334062900	27000	27000	27000	27000	0
140	20230714	163100	334062900	27000	27000	27000	27000	0
141	20230714	163000	334062900	27000	27000	27000	27000	0
142	20230714	162900	334062900	27000	27000	27000	27000	0
143	20230714	162800	334062900	27000	27000	27000	27000	0
144	20230714	162700	334062900	27000	27000	27000	27000	0
145	20230714	162600	334062900	27000	27000	27000	27000	0
146	20230714	162500	334062900	27000	27000	27000	27000	0
147	20230714	162400	334062900	27000	27000	27000	27000	0
148	20230714	162300	334062900	27000	27000	27000	27000	0
149	20230714	162200	334062900	27000	27000	27000	27000	0
150	20230714	162100	334062900	27000	27000	27000	27000	0
151	20230714	162000	334062900	27000	27000	27000	27000	0
152	20230714	161900	334062900	27000	27000	27000	27000	106
153	20230714	161800	334062900	27000	27000	27000	27000	0
154	20230714	161700	334062900	27000	27000	27000	27000	0
155	20230714	161600	334062900	27000	27000	27000	27000	0
156	20230714	161500	334062900	27000	27000	27000	27000	0
157	20230714	161400	334062900	27000	27000	27000	27000	0
158	20230714	161300	334062900	27000	27000	27000	27000	0
159	20230714	161200	334062900	27000	27000	27000	27000	0
160	20230714	161100	334062900	27000	27000	27000	27000	0
161	20230714	161000	334062900	27000	27000	27000	27000	0
162	20230714	160900	334062900	27000	27000	27000	27000	0
163	20230714	160800	334062900	27000	27000	27000	27000	0
164	20230714	160700	334062900	27000	27000	27000	27000	0
165	20230714	160600	334062900	27000	27000	27000	27000	0
166	20230714	160500	334062900	27000	27000	27000	27000	0
167	20230714	160400	334062900	27000	27000	27000	27000	0
168	20230714	160300	334062900	27000	27000	27000	27000	0
169	20230714	160200	334062900	27000	27000	27000	27000	0
170	20230714	160100	334062900	27000	27000	27000	27000	0
171	20230714	160000	334062900	27000	27000	27000	27000	0
172	20230714	155900	334062900	27000	27000	27000	27000	0
173	20230714	155800	334062900	27000	27000	27000	27000	0
174	20230714	155700	334062900	27000	27000	27000	27000	0
175	20230714	155600	334062900	27000	27000	27000	27000	0
176	20230714	155500	334062900	27000	27000	27000	27000	0
177	20230714	155400	334062900	27000	27000	27000	27000	0
178	20230714	155300	334062900	27000	27000	27000	27000	0
179	20230714	155200	334062900	27000	27000	27000	27000	0
180	20230714	155100	334062900	27000	27000	27000	27000	0
181	20230714	155000	334062900	27000	27000	27000	27000	0
182	20230714	154900	334062900	27000	27000	27000	27000	106
183	20230714	154800	334062900	27000	27000	27000	27000	0
184	20230714	154700	334062900	27000	27000	27000	27000	0
185	20230714	154600	334062900	27000	27000	27000	27000	0
186	20230714	154500	334062900	27000	27000	27000	27000	0
187	20230714	154400	334062900	27000	27000	27000	27000	0
188	20230714	154300	334062900	27000	27000	27000	27000	0
189	20230714	154200	334062900	27000	27000	27000	27000	0
190	20230714	154100	334062900	27000	27000	27000	27000	0
191	20230714	154000	334062900	27000	27000	27000	27000	0
192	20230714	153900	334062900	27000	27000	27000	27000	0
193	20230714	153800	334062900	27000	27000	27000	27000	0
194	20230714	153700	334062900	27000	27000	27000	27000	0
195	20230714	153600	334062900	27000	27000	27000	27000	0
196	20230714	153500	334062900	27000	27000	27000	27000	0
197	20230714	153400	334062900	27000	27000	27000	27000	0
198	20230714	153300	334062900	27000	27000	27000	27000	0
199	20230714	153200	334062900	27000	27000	27000	27000	0
200	20230714	153100	334062900	27000	27000	27000	27000	0
201	20230714	153000	334062900	27000	27000	27000	27000	106
202	20230714	152900	331200900	27000	27000	27000	27000	0
203	20230714	152800	331200900	27000	27000	27000	27000	0
204	20230714	152700	331200900	27000	27000	27000	27000	0
205	20230714	152600	331200900	27000	27000	27000	27000	0
206	20230714	152500	331200900	27000	27000	27000	27000	0
207	20230714	152400	331200900	27000	27000	27000	27000	0
208	20230714	152300	331200900	27000	27000	27000	27000	0
209	20230714	152200	331200900	27000	27000	27000	27000	0
210	20230714	152100	331200900	27000	27000	27000	27000	0
211	20230714	152000	331200900	27000	27000	27000	27000	0
212	20230714	151900	331200900	27000	27000	27000	27000	1
213	20230714	151800	331173900	26950	26950	26950	26950	7
214	20230714	151700	330985250	26950	27000	27000	26950	42
215	20230714	151600	329852350	27000	27000	27000	27000	20
216	20230714	151500	329312350	27000	27000	27000	26900	75
217	20230714	151400	327288550	27000	26950	27000	26950	27
218	20230714	151300	326560850	26950	26950	27000	26900	65
219	20230714	151200	324809850	26950	26950	26950	26950	49
220	20230714	151100	323489300	26950	26950	26950	26950	16
221	20230714	151000	323058100	27000	26950	27000	26950	13
222	20230714	150900	322707500	27000	27000	27000	27000	2
223	20230714	150800	322653500	27000	27000	27000	26950	64
224	20230714	150700	320926550	27000	27000	27000	26900	69
225	20230714	150600	319067750	26900	27050	27050	26900	449
226	20230714	150500	306966900	27050	27000	27050	27000	27
227	20230714	150400	306237550	27000	27050	27050	27000	26
228	20230714	150300	305534800	27000	27000	27000	27000	66
229	20230714	150200	303752800	27050	27050	27050	27050	9
230	20230714	150100	303509350	27050	27000	27050	27000	59
231	20230714	150000	301914400	27050	27050	27050	27000	65
232	20230714	145900	300159000	27000	27050	27050	27000	28
233	20230714	145800	299402650	27050	27050	27050	27050	0
234	20230714	145700	299402650	27050	27000	27050	27000	12
235	20230714	145600	299078300	27050	27000	27050	27000	64
236	20230714	145500	297349500	27050	27000	27050	27000	48
237	20230714	145400	296053200	27000	27050	27050	27000	15
238	20230714	145300	295647900	27050	27050	27050	27050	12
239	20230714	145200	295323300	27050	27050	27050	27050	13
240	20230714	145100	294971650	27050	27050	27050	27050	106
241	20230714	145000	292104350	27050	27000	27050	27000	25
242	20230714	144900	291429100	27050	27000	27050	27000	51
243	20230714	144800	290050800	27000	27000	27000	27000	48
244	20230714	144700	288754800	27050	27050	27050	27000	27
245	20230714	144600	288025450	27050	27050	27050	27000	55
246	20230714	144500	286540050	27000	27050	27050	27000	21
247	20230714	144400	285973000	27050	27000	27050	27000	30
248	20230714	144300	285162550	27050	27050	27050	27050	37
249	20230714	144200	284161700	27000	27000	27000	27000	518
250	20230714	144100	270175700	27050	27050	27100	27050	37
251	20230714	144000	269174600	27050	27050	27050	27050	2
252	20230714	143900	269120500	27100	27100	27100	27100	28
253	20230714	143800	268361700	27100	27100	27100	27100	24
254	20230714	143700	267711300	27100	27100	27100	27100	23
255	20230714	143600	267088000	27100	27100	27100	27100	7
256	20230714	143500	266898300	27100	27100	27100	27100	43
257	20230714	143400	265733000	27100	27050	27100	27000	343
258	20230714	143300	256458350	27050	27200	27200	27050	919
259	20230714	143200	231562850	27150	27150	27150	27150	20
260	20230714	143100	231019850	27200	27200	27200	27200	6
261	20230714	143000	230856650	27200	27200	27200	27200	8
262	20230714	142900	230639050	27150	27150	27150	27150	1
263	20230714	142800	230611900	27200	27250	27250	27150	48
264	20230714	142700	229306200	27250	27200	27250	27200	2
265	20230714	142600	229251750	27250	27250	27250	27250	8
266	20230714	142500	229033750	27250	27250	27250	27250	6
267	20230714	142400	228870250	27250	27250	27250	27250	3
268	20230714	142300	228788500	27250	27250	27250	27250	8
269	20230714	142200	228570500	27250	27250	27250	27250	6
270	20230714	142100	228407000	27200	27200	27200	27200	0
271	20230714	142000	228407000	27200	27250	27250	27200	9
272	20230714	141900	228161800	27200	27200	27200	27200	4
273	20230714	141800	228053000	27200	27200	27200	27200	6
274	20230714	141700	227889800	27150	27150	27150	27150	12
275	20230714	141600	227564000	27150	27200	27200	27150	22
276	20230714	141500	226965700	27150	27150	27150	27150	6
277	20230714	141400	226802800	27150	27150	27150	27150	7
278	20230714	141300	226612750	27150	27150	27150	27150	0
279	20230714	141200	226612750	27150	27100	27150	27100	10
280	20230714	141100	226341300	27150	27150	27150	27100	5
281	20230714	141000	226205600	27100	27100	27100	27050	28
282	20230714	140900	225446950	27100	27100	27100	27100	5
283	20230714	140800	225311450	27050	27050	27050	27050	1
284	20230714	140700	225284400	27050	27150	27150	27050	17
285	20230714	140600	224823400	27100	27100	27100	27100	14
286	20230714	140500	224444000	27150	27100	27150	27100	6
287	20230714	140400	224281150	27100	27150	27150	27100	13
288	20230714	140300	223928500	27150	27150	27150	27150	0
289	20230714	140200	223928500	27150	27150	27150	27100	13
290	20230714	140100	223575850	27150	27150	27150	27150	43
291	20230714	140000	222408400	27150	27150	27150	27150	0
292	20230714	135900	222408400	27150	27150	27150	27150	5
293	20230714	135800	222272650	27100	27100	27100	27100	0
294	20230714	135700	222272650	27100	27100	27100	27100	6
295	20230714	135600	222110050	27100	27100	27100	27100	4
296	20230714	135500	222001650	27100	27100	27100	27100	3
297	20230714	135400	221920350	27100	27100	27100	27100	2
298	20230714	135300	221866150	27150	27100	27150	27100	50
299	20230714	135200	220509700	27050	27050	27100	27050	23
300	20230714	135100	219887500	27050	27100	27100	27050	145
301	20230714	135000	215959150	27100	27100	27100	27100	0
302	20230714	134900	215959150	27100	27100	27100	27100	1
303	20230714	134800	215932050	27100	27050	27100	27050	2
304	20230714	134700	215877900	27100	27100	27100	27100	1
305	20230714	134600	215850800	27050	27050	27050	27050	23
306	20230714	134500	215228650	27050	27050	27050	27050	0
307	20230714	134400	215228650	27050	27050	27050	27050	0
308	20230714	134300	215228650	27050	27050	27050	27050	0
309	20230714	134200	215228650	27050	27100	27100	27050	10
310	20230714	134100	214957900	27050	27050	27050	27050	2
311	20230714	134000	214903800	27100	27100	27100	27100	2
312	20230714	133900	214849600	27100	27100	27100	27100	0
313	20230714	133800	214849600	27100	27100	27100	27100	0
314	20230714	133700	214849600	27100	27100	27100	27100	1
315	20230714	133600	214822500	27050	27050	27050	27050	15
316	20230714	133500	214416750	27050	27100	27100	27050	209
317	20230714	133400	208755100	27050	27050	27050	27050	0
318	20230714	133300	208755100	27050	27100	27100	27050	6
319	20230714	133200	208592600	27100	27100	27100	27100	0
320	20230714	133100	208592600	27100	27100	27100	27100	10
321	20230714	133000	208321600	27100	27100	27100	27100	1
322	20230714	132900	208294500	27050	27050	27050	27050	4
323	20230714	132800	208186300	27050	27050	27050	27050	7
324	20230714	132700	207996950	27100	27100	27100	27100	5
325	20230714	132600	207861450	27100	27100	27100	27100	1
326	20230714	132500	207834350	27050	27050	27050	27050	0
327	20230714	132400	207834350	27050	27100	27100	27050	35
328	20230714	132300	206886350	27100	27050	27100	27050	18
329	20230714	132200	206399050	27050	27050	27050	27050	5
330	20230714	132100	206263800	27050	27050	27050	27050	1
331	20230714	132000	206236750	27050	27050	27050	27050	0
332	20230714	131900	206236750	27050	27050	27050	27050	0
333	20230714	131800	206236750	27050	27050	27050	27050	0
334	20230714	131700	206236750	27050	27050	27100	27050	63
335	20230714	131600	204531400	27050	27050	27100	27050	119
336	20230714	131500	201311950	27050	27050	27050	27050	0
337	20230714	131400	201311950	27050	27100	27100	27050	15
338	20230714	131300	200905700	27050	27050	27050	27050	0
339	20230714	131200	200905700	27050	27050	27050	27050	0
340	20230714	131100	200905700	27050	27050	27050	27050	60
341	20230714	131000	199282700	27100	27100	27100	27100	5
342	20230714	130900	199147200	27050	27100	27100	27050	2
343	20230714	130800	199093050	27100	27100	27100	27100	0
344	20230714	130700	199093050	27100	27100	27100	27100	5
345	20230714	130600	198957550	27050	27050	27050	27050	0
346	20230714	130500	198957550	27050	27050	27050	27050	0
347	20230714	130400	198957550	27050	27050	27050	27050	0
348	20230714	130300	198957550	27050	27050	27050	27000	30
349	20230714	130200	198146600	27050	27050	27050	27050	10
350	20230714	130100	197876100	27000	27050	27050	27000	3
351	20230714	130000	197795000	27050	27050	27050	27050	5
352	20230714	125900	197659750	27050	27050	27050	27050	0
353	20230714	125800	197659750	27050	27050	27050	27050	283
354	20230714	125700	190004600	27100	27100	27100	27100	0
355	20230714	125600	190004600	27100	27050	27100	27050	36
356	20230714	125500	189030750	27050	27100	27100	27050	16
357	20230714	125400	188597900	27050	27050	27050	27050	46
358	20230714	125300	187353600	27050	27100	27100	27050	355
359	20230714	125200	177733150	27100	27100	27100	27100	0
360	20230714	125100	177733150	27100	27100	27100	27100	2
361	20230714	125000	177678950	27100	27150	27150	27100	5
362	20230714	124900	177543400	27150	27100	27150	27100	9
363	20230714	124800	177299400	27100	27100	27150	27100	66
364	20230714	124700	175509250	27100	27150	27150	27100	2
365	20230714	124600	175455000	27100	27100	27100	27100	0
366	20230714	124500	175455000	27100	27100	27100	27100	0
367	20230714	124400	175455000	27100	27150	27150	27100	3
368	20230714	124300	175373600	27100	27150	27150	27100	2
369	20230714	124200	175319350	27100	27150	27150	27100	2
370	20230714	124100	175265100	27100	27100	27100	27100	0
371	20230714	124000	175265100	27100	27150	27150	27100	2
372	20230714	123900	175210850	27100	27150	27150	27100	7
373	20230714	123800	175020850	27100	27100	27100	27100	0
374	20230714	123700	175020850	27100	27150	27150	27100	7
375	20230714	123600	174830900	27150	27150	27150	27150	1
376	20230714	123500	174803750	27150	27150	27150	27150	1
377	20230714	123400	174776600	27100	27100	27100	27100	0
378	20230714	123300	174776600	27100	27100	27100	27100	0
379	20230714	123200	174776600	27100	27100	27100	27100	0
380	20230714	123100	174776600	27100	27100	27100	27100	0
381	20230714	123000	174776600	27100	27150	27150	27100	2
382	20230714	122900	174722350	27100	27100	27100	27100	0
383	20230714	122800	174722350	27100	27100	27100	27100	0
384	20230714	122700	174722350	27100	27100	27100	27100	0
385	20230714	122600	174722350	27100	27100	27100	27100	3
386	20230714	122500	174641050	27100	27150	27150	27100	4
387	20230714	122400	174532500	27150	27150	27150	27150	2
388	20230714	122300	174478200	27150	27150	27150	27150	0
389	20230714	122200	174478200	27150	27150	27150	27150	3
390	20230714	122100	174396750	27100	27100	27100	27100	0
391	20230714	122000	174396750	27100	27100	27100	27100	0
392	20230714	121900	174396750	27100	27100	27100	27100	0
393	20230714	121800	174396750	27100	27100	27100	27100	0
394	20230714	121700	174396750	27100	27100	27100	27100	0
395	20230714	121600	174396750	27100	27100	27100	27100	0
396	20230714	121500	174396750	27100	27100	27100	27100	0
397	20230714	121400	174396750	27100	27100	27100	27100	0
398	20230714	121300	174396750	27100	27100	27100	27100	0
399	20230714	121200	174396750	27100	27050	27100	27050	6
400	20230714	121100	174234200	27100	27100	27100	27050	9
401	20230714	121000	173990350	27100	27100	27100	27100	0
402	20230714	120900	173990350	27100	27100	27100	27100	5
403	20230714	120800	173854850	27100	27100	27100	27100	3
404	20230714	120700	173773550	27100	27100	27100	27100	2
405	20230714	120600	173719350	27100	27100	27100	27100	163
406	20230714	120500	169302050	27100	27100	27100	27100	1
407	20230714	120400	169274950	27050	27050	27050	27050	0
408	20230714	120300	169274950	27050	27050	27050	27050	0
409	20230714	120200	169274950	27050	27150	27150	27050	200
410	20230714	120100	163855200	27150	27150	27150	27150	2
411	20230714	120000	163800900	27050	27050	27050	27050	0
412	20230714	115900	163800900	27050	27050	27050	27050	0
413	20230714	115800	163800900	27050	27050	27050	27050	1
414	20230714	115700	163773850	27050	27050	27050	27050	6
415	20230714	115600	163611550	26950	26950	26950	26950	0
416	20230714	115500	163611550	26950	26950	26950	26950	0
417	20230714	115400	163611550	26950	26950	26950	26950	0
418	20230714	115300	163611550	26950	26950	26950	26950	0
419	20230714	115200	163611550	26950	26950	26950	26950	0
420	20230714	115100	163611550	26950	26950	26950	26950	0
421	20230714	115000	163611550	26950	26950	26950	26950	2
422	20230714	114900	163557650	26950	26950	26950	26950	1
423	20230714	114800	163530700	26950	26900	26950	26900	2
424	20230714	114700	163476850	26950	26950	26950	26950	1
425	20230714	114600	163449900	26950	26950	26950	26950	128
426	20230714	114500	160000300	26900	26900	26900	26900	0
427	20230714	114400	160000300	26900	26950	26950	26900	3
428	20230714	114300	159919500	26950	26900	26950	26900	2
429	20230714	114200	159865650	26900	27000	27000	26900	638
430	20230714	114100	142665850	27000	27000	27050	27000	5
431	20230714	114000	142530700	27000	27000	27000	27000	3
432	20230714	113900	142449700	27000	27050	27050	27000	39
433	20230714	113800	141394850	27050	27050	27050	27050	7
434	20230714	113700	141205500	27050	27100	27100	27050	21
435	20230714	113600	140637100	27100	27100	27100	27100	10
436	20230714	113500	140366100	27050	27050	27050	27050	0
437	20230714	113400	140366100	27050	27050	27050	27050	2
438	20230714	113300	140312000	27050	27150	27150	27050	29
439	20230714	113200	139526000	27150	27150	27150	27150	22
440	20230714	113100	138928700	27150	27150	27150	27150	1
441	20230714	113000	138901550	27150	27100	27150	27100	130
442	20230714	112900	135375950	27000	27000	27000	27000	0
443	20230714	112800	135375950	27000	27000	27000	27000	0
444	20230714	112700	135375950	27000	27000	27000	27000	0
445	20230714	112600	135375950	27000	27000	27000	27000	0
446	20230714	112500	135375950	27000	27000	27000	27000	0
447	20230714	112400	135375950	27000	27000	27000	27000	0
448	20230714	112300	135375950	27000	27000	27000	27000	0
449	20230714	112200	135375950	27000	27000	27000	27000	0
450	20230714	112100	135375950	27000	27000	27000	27000	0
451	20230714	112000	135375950	27000	27000	27000	27000	1
452	20230714	111900	135348950	26950	26950	26950	26950	0
453	20230714	111800	135348950	26950	27000	27000	26950	3
454	20230714	111700	135268000	26950	27000	27000	26950	2
455	20230714	111600	135214050	27000	27000	27000	26950	5
456	20230714	111500	135079150	27000	27000	27000	27000	9
457	20230714	111400	134836150	27000	27000	27000	27000	9
458	20230714	111300	134593150	27000	27000	27000	27000	5
459	20230714	111200	134458150	27000	27000	27000	27000	41
460	20230714	111100	133351150	27000	27000	27000	27000	2
461	20230714	111000	133297150	26950	27000	27000	26950	9
462	20230714	110900	133054500	26950	26950	26950	26950	0
463	20230714	110800	133054500	26950	27000	27000	26950	2
464	20230714	110700	133000550	26950	26950	26950	26950	0
465	20230714	110600	133000550	26950	26950	26950	26950	15
466	20230714	110500	132596300	26950	26950	26950	26950	0
467	20230714	110400	132596300	26950	27000	27000	26950	4
468	20230714	110300	132488350	27000	27000	27000	26950	6
469	20230714	110200	132326550	27000	27000	27000	27000	6
470	20230714	110100	132164550	27050	26950	27050	26950	6
471	20230714	110000	132002750	26950	27000	27000	26950	238
472	20230714	105900	125581150	27050	27050	27050	27050	0
473	20230714	105800	125581150	27050	27050	27050	27050	22
474	20230714	105700	124986050	27050	27050	27050	27050	1
475	20230714	105600	124959000	27050	27050	27050	27050	6
476	20230714	105500	124796700	27050	27050	27050	27050	99
477	20230714	105400	122118750	27050	27050	27050	27050	1
478	20230714	105300	122091700	27050	27050	27050	27050	3
479	20230714	105200	122010550	27050	27050	27050	27050	1
480	20230714	105100	121983500	27000	27000	27050	27000	16
481	20230714	105000	121551000	27050	27050	27050	27050	5
482	20230714	104900	121415750	27000	27000	27000	27000	4
483	20230714	104800	121307750	27050	27000	27050	27000	14
484	20230714	104700	120929100	27000	27000	27000	27000	0
485	20230714	104600	120929100	27000	27050	27050	27000	2
486	20230714	104500	120875050	27050	27000	27050	27000	3
487	20230714	104400	120794000	27000	27050	27050	27000	33
488	20230714	104300	119901450	27100	27000	27100	27000	19
489	20230714	104200	119388350	27000	27100	27100	27000	11
490	20230714	104100	119091050	27100	27100	27100	27100	2
491	20230714	104000	119036850	27100	27050	27100	27050	12
492	20230714	103900	118711700	27050	27050	27050	27050	1
493	20230714	103800	118684650	27050	27050	27050	27050	1
494	20230714	103700	118657600	27000	27000	27000	27000	0
495	20230714	103600	118657600	27000	27000	27000	27000	38
496	20230714	103500	117631600	26950	26950	26950	26950	4
497	20230714	103400	117523800	26950	27000	27000	26950	73
498	20230714	103300	115553600	27000	27000	27000	26950	12
499	20230714	103200	115229700	27000	27000	27000	26950	18
500	20230714	103100	114744100	27000	27000	27000	27000	2
501	20230714	103000	114690100	26950	27150	27150	26950	24
502	20230714	102900	114038850	27150	26950	27150	26950	35
503	20230714	102800	113089800	26950	26950	26950	26950	2
504	20230714	102700	113035900	26900	26900	26900	26900	56
505	20230714	102600	111529500	26900	26850	26900	26850	149
506	20230714	102500	107522750	26850	26950	26950	26850	188
507	20230714	102400	102467650	26950	26950	26950	26950	5
508	20230714	102300	102332900	26900	26900	26900	26900	0
509	20230714	102200	102332900	26900	26950	26950	26900	18
510	20230714	102100	101848000	26950	26950	26950	26900	44
511	20230714	102000	100664050	26900	26900	26950	26900	40
512	20230714	101900	99587450	26950	27000	27000	26950	123
513	20230714	101800	96272050	26950	26950	26950	26950	0
514	20230714	101700	96272050	26950	26950	26950	26950	0
515	20230714	101600	96272050	26950	26950	26950	26950	0
516	20230714	101500	96272050	26950	27000	27000	26950	31
517	20230714	101400	95435650	26950	27000	27000	26950	54
518	20230714	101300	93978200	27000	27000	27000	27000	3
519	20230714	101200	93897200	26950	26950	26950	26950	2
520	20230714	101100	93843300	26950	26950	26950	26950	3
521	20230714	101000	93762450	26950	26950	26950	26950	198
522	20230714	100900	88426350	26950	26950	26950	26950	21
523	20230714	100800	87860400	26950	27000	27050	26950	251
524	20230714	100700	81094250	27000	27000	27000	26950	64
525	20230714	100600	79367300	27000	27000	27000	27000	117
526	20230714	100500	76208300	27000	27000	27050	26950	98
527	20230714	100400	73563650	27000	27050	27100	27000	37
528	20230714	100300	72563300	27150	27150	27150	27150	1
529	20230714	100200	72536150	27000	27000	27000	27000	27
530	20230714	100100	71807150	27000	27200	27200	27000	629
531	20230714	100000	54813850	27250	27250	27250	27250	0
532	20230714	095900	54813850	27250	27200	27250	27200	6
533	20230714	095800	54650400	27200	27250	27250	27200	14
534	20230714	095700	54268950	27250	27250	27250	27250	0
535	20230714	095600	54268950	27250	27250	27250	27250	2
536	20230714	095500	54214450	27250	27300	27300	27250	3
537	20230714	095400	54132600	27150	27150	27150	27100	50
538	20230714	095300	52777450	27150	27100	27150	27000	197
539	20230714	095200	47443750	27100	27300	27300	27100	898
540	20230714	095100	23031900	27300	27300	27300	27300	0
541	20230714	095000	23031900	27300	27450	27450	27300	17
542	20230714	094900	22567050	27300	27300	27300	27300	24
543	20230714	094800	21911850	27450	27400	27450	27400	19
544	20230714	094700	21390700	27300	27350	27350	27300	6
545	20230714	094600	21226700	27350	27350	27350	27350	3
546	20230714	094500	21144650	27300	27350	27350	27300	45
547	20230714	094400	19915600	27350	27350	27400	27350	4
548	20230714	094300	19806150	27350	27400	27400	27350	10
549	20230714	094200	19532400	27350	27350	27350	27350	9
550	20230714	094100	19286250	27350	27350	27350	27350	1
551	20230714	094000	19258900	27350	27350	27350	27350	0
552	20230714	093900	19258900	27350	27450	27450	27350	8
553	20230714	093800	19039700	27450	27450	27450	27450	6
554	20230714	093700	18875000	27400	27400	27450	27400	18
555	20230714	093600	18381650	27450	27400	27450	27400	13
556	20230714	093500	18025300	27350	27400	27400	27300	4
557	20230714	093400	17915900	27400	27400	27400	27400	4
558	20230714	093300	17806300	27350	27350	27350	27350	0
559	20230714	093200	17806300	27350	27400	27400	27350	6
560	20230714	093100	17642000	27400	27350	27400	27350	15
561	20230714	093000	17231300	27350	27350	27350	27350	5
562	20230714	092900	17094550	27300	27300	27300	27300	0
563	20230714	092800	17094550	27300	27300	27300	27300	42
564	20230714	092700	15947950	27350	27400	27400	27350	29
565	20230714	092600	15153950	27450	27450	27450	27450	4
566	20230714	092500	15044150	27450	27400	27450	27400	3
567	20230714	092400	14961850	27400	27400	27400	27400	6
568	20230714	092300	14797450	27350	27350	27350	27350	0
569	20230714	092200	14797450	27350	27300	27350	27300	5
570	20230714	092100	14660900	27300	27350	27350	27300	29
571	20230714	092000	13867800	27350	27350	27350	27350	51
572	20230714	091900	12472950	27400	27400	27400	27400	72
573	20230714	091800	10500150	27400	27450	27450	27400	3
574	20230714	091700	10417850	27400	27400	27400	27400	1
575	20230714	091600	10390450	27400	27450	27450	27400	3
576	20230714	091500	10308150	27400	27400	27400	27400	0
577	20230714	091400	10308150	27400	27450	27450	27400	5
578	20230714	091300	10171000	27400	27450	27450	27400	9
579	20230714	091200	9924000	27400	27600	27600	27400	214
580	20230714	091100	4040250	27600	27600	27600	27600	6
581	20230714	091000	3874650	27550	27700	27700	27550	3
582	20230714	090900	3791700	27700	27700	27700	27700	1
583	20230714	090800	3764000	27550	27700	27700	27550	10
584	20230714	090700	3487750	27700	27700	27700	27550	8
585	20230714	090600	3266450	27550	27550	27550	27550	25
586	20230714	090500	2577700	27550	27700	27700	27550	12
587	20230714	090400	2245600	27600	27650	27650	27600	3
588	20230714	090300	2162700	27600	27700	27700	27600	2
589	20230714	090200	2107400	27550	27550	27550	27550	2
590	20230714	090100	2052300	27550	27750	27750	27550	8
591	20230714	090000	1831500	27750	27750	27750	27750	66