KissMeData/008490/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	184900	226714000	27600	27600	27600	27600	33
3	20230719	184800	226714000	27600	27600	27600	27600	0
4	20230719	184700	226714000	27600	27600	27600	27600	0
5	20230719	184600	226714000	27600	27600	27600	27600	0
6	20230719	184500	226714000	27600	27600	27600	27600	0
7	20230719	184400	226714000	27600	27600	27600	27600	0
8	20230719	184300	226714000	27600	27600	27600	27600	0
9	20230719	184200	226714000	27600	27600	27600	27600	0
10	20230719	184100	226714000	27600	27600	27600	27600	0
11	20230719	184000	226714000	27600	27600	27600	27600	0
12	20230719	183900	226714000	27600	27600	27600	27600	0
13	20230719	183800	226714000	27600	27600	27600	27600	0
14	20230719	183700	226714000	27600	27600	27600	27600	0
15	20230719	183600	226714000	27600	27600	27600	27600	0
16	20230719	183500	226714000	27600	27600	27600	27600	0
17	20230719	183400	226714000	27600	27600	27600	27600	0
18	20230719	183300	226714000	27600	27600	27600	27600	0
19	20230719	183200	226714000	27600	27600	27600	27600	0
20	20230719	183100	226714000	27600	27600	27600	27600	0
21	20230719	183000	226714000	27600	27600	27600	27600	0
22	20230719	182900	226714000	27600	27600	27600	27600	0
23	20230719	182800	226714000	27600	27600	27600	27600	0
24	20230719	182700	226714000	27600	27600	27600	27600	0
25	20230719	182600	226714000	27600	27600	27600	27600	0
26	20230719	182500	226714000	27600	27600	27600	27600	0
27	20230719	182400	226714000	27600	27600	27600	27600	0
28	20230719	182300	226714000	27600	27600	27600	27600	0
29	20230719	182200	226714000	27600	27600	27600	27600	0
30	20230719	182100	226714000	27600	27600	27600	27600	0
31	20230719	182000	226714000	27600	27600	27600	27600	0
32	20230719	181900	226714000	27600	27600	27600	27600	33
33	20230719	181800	226714000	27600	27600	27600	27600	0
34	20230719	181700	226714000	27600	27600	27600	27600	0
35	20230719	181600	226714000	27600	27600	27600	27600	0
36	20230719	181500	226714000	27600	27600	27600	27600	0
37	20230719	181400	226714000	27600	27600	27600	27600	0
38	20230719	181300	226714000	27600	27600	27600	27600	0
39	20230719	181200	226714000	27600	27600	27600	27600	0
40	20230719	181100	226714000	27600	27600	27600	27600	0
41	20230719	181000	226714000	27600	27600	27600	27600	0
42	20230719	180900	226714000	27600	27600	27600	27600	0
43	20230719	180800	226714000	27600	27600	27600	27600	0
44	20230719	180700	226714000	27600	27600	27600	27600	0
45	20230719	180600	226714000	27600	27600	27600	27600	0
46	20230719	180500	226714000	27600	27600	27600	27600	0
47	20230719	180400	226714000	27600	27600	27600	27600	0
48	20230719	180300	226714000	27600	27600	27600	27600	0
49	20230719	180200	226714000	27600	27600	27600	27600	0
50	20230719	180100	226714000	27600	27600	27600	27600	0
51	20230719	180000	226714000	27600	27600	27600	27600	0
52	20230719	175900	226714000	27600	27600	27600	27600	0
53	20230719	175800	226714000	27600	27600	27600	27600	0
54	20230719	175700	226714000	27600	27600	27600	27600	0
55	20230719	175600	226714000	27600	27600	27600	27600	0
56	20230719	175500	226714000	27600	27600	27600	27600	0
57	20230719	175400	226714000	27600	27600	27600	27600	0
58	20230719	175300	226714000	27600	27600	27600	27600	0
59	20230719	175200	226714000	27600	27600	27600	27600	0
60	20230719	175100	226714000	27600	27600	27600	27600	0
61	20230719	175000	226714000	27600	27600	27600	27600	0
62	20230719	174900	226714000	27600	27600	27600	27600	33
63	20230719	174800	226714000	27600	27600	27600	27600	0
64	20230719	174700	226714000	27600	27600	27600	27600	0
65	20230719	174600	226714000	27600	27600	27600	27600	0
66	20230719	174500	226714000	27600	27600	27600	27600	0
67	20230719	174400	226714000	27600	27600	27600	27600	0
68	20230719	174300	226714000	27600	27600	27600	27600	0
69	20230719	174200	226714000	27600	27600	27600	27600	0
70	20230719	174100	226714000	27600	27600	27600	27600	0
71	20230719	174000	226714000	27600	27600	27600	27600	0
72	20230719	173900	226714000	27600	27600	27600	27600	0
73	20230719	173800	226714000	27600	27600	27600	27600	0
74	20230719	173700	226714000	27600	27600	27600	27600	0
75	20230719	173600	226714000	27600	27600	27600	27600	0
76	20230719	173500	226714000	27600	27600	27600	27600	0
77	20230719	173400	226714000	27600	27600	27600	27600	0
78	20230719	173300	226714000	27600	27600	27600	27600	0
79	20230719	173200	226714000	27600	27600	27600	27600	0
80	20230719	173100	226714000	27600	27600	27600	27600	0
81	20230719	173000	226714000	27600	27600	27600	27600	0
82	20230719	172900	226714000	27600	27600	27600	27600	0
83	20230719	172800	226714000	27600	27600	27600	27600	0
84	20230719	172700	226714000	27600	27600	27600	27600	0
85	20230719	172600	226714000	27600	27600	27600	27600	0
86	20230719	172500	226714000	27600	27600	27600	27600	0
87	20230719	172400	226714000	27600	27600	27600	27600	0
88	20230719	172300	226714000	27600	27600	27600	27600	0
89	20230719	172200	226714000	27600	27600	27600	27600	0
90	20230719	172100	226714000	27600	27600	27600	27600	0
91	20230719	172000	226714000	27600	27600	27600	27600	0
92	20230719	171900	226714000	27600	27600	27600	27600	33
93	20230719	171800	226714000	27600	27600	27600	27600	0
94	20230719	171700	226714000	27600	27600	27600	27600	0
95	20230719	171600	226714000	27600	27600	27600	27600	0
96	20230719	171500	226714000	27600	27600	27600	27600	0
97	20230719	171400	226714000	27600	27600	27600	27600	0
98	20230719	171300	226714000	27600	27600	27600	27600	0
99	20230719	171200	226714000	27600	27600	27600	27600	0
100	20230719	171100	226714000	27600	27600	27600	27600	0
101	20230719	171000	226714000	27600	27600	27600	27600	0
102	20230719	170900	226714000	27600	27600	27600	27600	0
103	20230719	170800	226714000	27600	27600	27600	27600	0
104	20230719	170700	226714000	27600	27600	27600	27600	0
105	20230719	170600	226714000	27600	27600	27600	27600	0
106	20230719	170500	226714000	27600	27600	27600	27600	0
107	20230719	170400	226714000	27600	27600	27600	27600	0
108	20230719	170300	226714000	27600	27600	27600	27600	0
109	20230719	170200	226714000	27600	27600	27600	27600	0
110	20230719	170100	226714000	27600	27600	27600	27600	0
111	20230719	170000	226714000	27600	27600	27600	27600	0
112	20230719	165900	226714000	27600	27600	27600	27600	0
113	20230719	165800	226714000	27600	27600	27600	27600	0
114	20230719	165700	226714000	27600	27600	27600	27600	0
115	20230719	165600	226714000	27600	27600	27600	27600	0
116	20230719	165500	226714000	27600	27600	27600	27600	0
117	20230719	165400	226714000	27600	27600	27600	27600	0
118	20230719	165300	226714000	27600	27600	27600	27600	0
119	20230719	165200	226714000	27600	27600	27600	27600	0
120	20230719	165100	226714000	27600	27600	27600	27600	0
121	20230719	165000	226714000	27600	27600	27600	27600	0
122	20230719	164900	226714000	27600	27600	27600	27600	33
123	20230719	164800	226714000	27600	27600	27600	27600	0
124	20230719	164700	226714000	27600	27600	27600	27600	0
125	20230719	164600	226714000	27600	27600	27600	27600	0
126	20230719	164500	226714000	27600	27600	27600	27600	0
127	20230719	164400	226714000	27600	27600	27600	27600	0
128	20230719	164300	226714000	27600	27600	27600	27600	0
129	20230719	164200	226714000	27600	27600	27600	27600	0
130	20230719	164100	226714000	27600	27600	27600	27600	0
131	20230719	164000	226714000	27600	27600	27600	27600	0
132	20230719	163900	226714000	27600	27600	27600	27600	0
133	20230719	163800	226714000	27600	27600	27600	27600	0
134	20230719	163700	226714000	27600	27600	27600	27600	0
135	20230719	163600	226714000	27600	27600	27600	27600	0
136	20230719	163500	226714000	27600	27600	27600	27600	0
137	20230719	163400	226714000	27600	27600	27600	27600	0
138	20230719	163300	226714000	27600	27600	27600	27600	0
139	20230719	163200	226714000	27600	27600	27600	27600	0
140	20230719	163100	226714000	27600	27600	27600	27600	0
141	20230719	163000	226714000	27600	27600	27600	27600	0
142	20230719	162900	226714000	27600	27600	27600	27600	0
143	20230719	162800	226714000	27600	27600	27600	27600	0
144	20230719	162700	226714000	27600	27600	27600	27600	0
145	20230719	162600	226714000	27600	27600	27600	27600	0
146	20230719	162500	226714000	27600	27600	27600	27600	0
147	20230719	162400	226714000	27600	27600	27600	27600	0
148	20230719	162300	226714000	27600	27600	27600	27600	0
149	20230719	162200	226714000	27600	27600	27600	27600	0
150	20230719	162100	226714000	27600	27600	27600	27600	0
151	20230719	162000	226714000	27600	27600	27600	27600	0
152	20230719	161900	226714000	27600	27600	27600	27600	33
153	20230719	161800	226714000	27600	27600	27600	27600	0
154	20230719	161700	226714000	27600	27600	27600	27600	0
155	20230719	161600	226714000	27600	27600	27600	27600	0
156	20230719	161500	226714000	27600	27600	27600	27600	0
157	20230719	161400	226714000	27600	27600	27600	27600	0
158	20230719	161300	226714000	27600	27600	27600	27600	0
159	20230719	161200	226714000	27600	27600	27600	27600	0
160	20230719	161100	226714000	27600	27600	27600	27600	0
161	20230719	161000	226714000	27600	27600	27600	27600	0
162	20230719	160900	226714000	27600	27600	27600	27600	0
163	20230719	160800	226714000	27600	27600	27600	27600	0
164	20230719	160700	226714000	27600	27600	27600	27600	0
165	20230719	160600	226714000	27600	27600	27600	27600	0
166	20230719	160500	226714000	27600	27600	27600	27600	0
167	20230719	160400	226714000	27600	27600	27600	27600	0
168	20230719	160300	226714000	27600	27600	27600	27600	0
169	20230719	160200	226714000	27600	27600	27600	27600	0
170	20230719	160100	226714000	27600	27600	27600	27600	0
171	20230719	160000	226714000	27600	27600	27600	27600	0
172	20230719	155900	226714000	27600	27600	27600	27600	0
173	20230719	155800	226714000	27600	27600	27600	27600	0
174	20230719	155700	226714000	27600	27600	27600	27600	0
175	20230719	155600	226714000	27600	27600	27600	27600	0
176	20230719	155500	226714000	27600	27600	27600	27600	0
177	20230719	155400	226714000	27600	27600	27600	27600	0
178	20230719	155300	226714000	27600	27600	27600	27600	0
179	20230719	155200	226714000	27600	27600	27600	27600	0
180	20230719	155100	226714000	27600	27600	27600	27600	0
181	20230719	155000	226714000	27600	27600	27600	27600	0
182	20230719	154900	226714000	27600	27600	27600	27600	33
183	20230719	154800	226714000	27600	27600	27600	27600	0
184	20230719	154700	226714000	27600	27600	27600	27600	0
185	20230719	154600	226714000	27600	27600	27600	27600	0
186	20230719	154500	226714000	27600	27600	27600	27600	0
187	20230719	154400	226714000	27600	27600	27600	27600	0
188	20230719	154300	226714000	27600	27600	27600	27600	0
189	20230719	154200	226714000	27600	27600	27600	27600	0
190	20230719	154100	226714000	27600	27600	27600	27600	0
191	20230719	154000	226714000	27600	27600	27600	27600	0
192	20230719	153900	226714000	27600	27600	27600	27600	0
193	20230719	153800	226714000	27600	27600	27600	27600	0
194	20230719	153700	226714000	27600	27600	27600	27600	0
195	20230719	153600	226714000	27600	27600	27600	27600	0
196	20230719	153500	226714000	27600	27600	27600	27600	0
197	20230719	153400	226714000	27600	27600	27600	27600	0
198	20230719	153300	226714000	27600	27600	27600	27600	0
199	20230719	153200	226714000	27600	27600	27600	27600	0
200	20230719	153100	226714000	27600	27600	27600	27600	0
201	20230719	153000	226714000	27600	27600	27600	27600	33
202	20230719	152900	225803200	27550	27550	27550	27550	0
203	20230719	152800	225803200	27550	27550	27550	27550	0
204	20230719	152700	225803200	27550	27550	27550	27550	0
205	20230719	152600	225803200	27550	27550	27550	27550	0
206	20230719	152500	225803200	27550	27550	27550	27550	0
207	20230719	152400	225803200	27550	27550	27550	27550	0
208	20230719	152300	225803200	27550	27550	27550	27550	0
209	20230719	152200	225803200	27550	27550	27550	27550	0
210	20230719	152100	225803200	27550	27550	27550	27550	0
211	20230719	152000	225803200	27550	27550	27550	27550	0
212	20230719	151900	225803200	27550	27550	27550	27550	40
213	20230719	151800	224701200	27550	27550	27550	27550	0
214	20230719	151700	224701200	27550	27550	27550	27550	0
215	20230719	151600	224701200	27550	27550	27550	27550	0
216	20230719	151500	224701200	27550	27550	27550	27550	0
217	20230719	151400	224701200	27550	27500	27550	27500	7
218	20230719	151300	224508650	27500	27500	27500	27500	11
219	20230719	151200	224206150	27500	27500	27500	27500	0
220	20230719	151100	224206150	27500	27500	27500	27500	4
221	20230719	151000	224096150	27500	27500	27500	27500	0
222	20230719	150900	224096150	27500	27500	27500	27500	0
223	20230719	150800	224096150	27500	27500	27500	27500	0
224	20230719	150700	224096150	27500	27500	27500	27500	13
225	20230719	150600	223738650	27500	27500	27500	27500	11
226	20230719	150500	223436150	27500	27500	27500	27500	7
227	20230719	150400	223243650	27500	27500	27500	27500	0
228	20230719	150300	223243650	27500	27500	27500	27500	4
229	20230719	150200	223133650	27500	27500	27500	27500	0
230	20230719	150100	223133650	27500	27450	27500	27450	3
231	20230719	150000	223051200	27500	27500	27500	27500	0
232	20230719	145900	223051200	27500	27500	27500	27500	0
233	20230719	145800	223051200	27500	27500	27500	27500	0
234	20230719	145700	223051200	27500	27500	27500	27500	1
235	20230719	145600	223023700	27500	27500	27500	27500	0
236	20230719	145500	223023700	27500	27500	27500	27500	0
237	20230719	145400	223023700	27500	27500	27500	27500	1
238	20230719	145300	222996200	27500	27500	27500	27500	3
239	20230719	145200	222913700	27450	27450	27450	27450	1
240	20230719	145100	222886250	27500	27500	27500	27500	2
241	20230719	145000	222831250	27500	27500	27500	27500	84
242	20230719	144900	220521250	27550	27550	27550	27550	3
243	20230719	144800	220438600	27500	27500	27500	27500	10
244	20230719	144700	220163600	27500	27500	27500	27500	0
245	20230719	144600	220163600	27500	27500	27500	27500	1
246	20230719	144500	220136100	27550	27550	27550	27550	0
247	20230719	144400	220136100	27550	27550	27550	27550	5
248	20230719	144300	219998350	27550	27550	27550	27550	0
249	20230719	144200	219998350	27550	27550	27550	27550	5
250	20230719	144100	219860600	27550	27550	27550	27550	1
251	20230719	144000	219833050	27500	27500	27500	27500	0
252	20230719	143900	219833050	27500	27500	27500	27500	0
253	20230719	143800	219833050	27500	27500	27500	27500	0
254	20230719	143700	219833050	27500	27500	27500	27500	1
255	20230719	143600	219805550	27550	27550	27550	27550	1
256	20230719	143500	219778000	27550	27550	27550	27550	0
257	20230719	143400	219778000	27550	27550	27550	27550	0
258	20230719	143300	219778000	27550	27550	27550	27550	1
259	20230719	143200	219750450	27500	27500	27500	27500	0
260	20230719	143100	219750450	27500	27500	27500	27500	0
261	20230719	143000	219750450	27500	27550	27550	27500	6
262	20230719	142900	219585400	27550	27550	27550	27550	0
263	20230719	142800	219585400	27550	27550	27550	27550	1
264	20230719	142700	219557850	27550	27550	27550	27550	0
265	20230719	142600	219557850	27550	27550	27550	27550	0
266	20230719	142500	219557850	27550	27550	27550	27550	0
267	20230719	142400	219557850	27550	27550	27550	27550	0
268	20230719	142300	219557850	27550	27550	27550	27550	1
269	20230719	142200	219530300	27550	27550	27550	27550	0
270	20230719	142100	219530300	27550	27550	27550	27550	0
271	20230719	142000	219530300	27550	27550	27550	27550	0
272	20230719	141900	219530300	27550	27550	27550	27550	5
273	20230719	141800	219392550	27550	27550	27550	27550	0
274	20230719	141700	219392550	27550	27550	27550	27550	0
275	20230719	141600	219392550	27550	27550	27550	27550	0
276	20230719	141500	219392550	27550	27550	27550	27550	0
277	20230719	141400	219392550	27550	27550	27550	27550	0
278	20230719	141300	219392550	27550	27550	27550	27550	1
279	20230719	141200	219365000	27550	27550	27550	27550	2
280	20230719	141100	219309900	27550	27550	27550	27550	0
281	20230719	141000	219309900	27550	27550	27550	27550	1
282	20230719	140900	219282350	27550	27550	27550	27550	0
283	20230719	140800	219282350	27550	27550	27550	27550	5
284	20230719	140700	219144600	27500	27500	27500	27500	0
285	20230719	140600	219144600	27500	27500	27500	27500	1
286	20230719	140500	219117100	27550	27550	27550	27550	1
287	20230719	140400	219089550	27550	27550	27550	27550	2
288	20230719	140300	219034450	27450	27500	27500	27450	66
289	20230719	140200	217222700	27450	27450	27450	27450	0
290	20230719	140100	217222700	27450	27450	27450	27450	10
291	20230719	140000	216948200	27500	27500	27500	27500	2
292	20230719	135900	216893200	27500	27500	27500	27500	0
293	20230719	135800	216893200	27500	27500	27500	27500	0
294	20230719	135700	216893200	27500	27500	27500	27500	0
295	20230719	135600	216893200	27500	27500	27500	27500	0
296	20230719	135500	216893200	27500	27500	27500	27500	0
297	20230719	135400	216893200	27500	27500	27500	27500	5
298	20230719	135300	216755700	27550	27550	27550	27550	0
299	20230719	135200	216755700	27550	27550	27550	27550	0
300	20230719	135100	216755700	27550	27550	27550	27550	6
301	20230719	135000	216590400	27550	27550	27550	27550	5
302	20230719	134900	216452650	27550	27550	27550	27550	1
303	20230719	134800	216425100	27450	27450	27450	27450	0
304	20230719	134700	216425100	27450	27450	27450	27450	0
305	20230719	134600	216425100	27450	27450	27450	27450	0
306	20230719	134500	216425100	27450	27450	27450	27450	0
307	20230719	134400	216425100	27450	27450	27450	27450	0
308	20230719	134300	216425100	27450	27450	27450	27450	0
309	20230719	134200	216425100	27450	27450	27450	27450	0
310	20230719	134100	216425100	27450	27450	27450	27450	0
311	20230719	134000	216425100	27450	27450	27450	27450	306
312	20230719	133900	208025400	27450	27450	27450	27450	0
313	20230719	133800	208025400	27450	27450	27450	27450	1
314	20230719	133700	207997950	27450	27450	27450	27450	50
315	20230719	133600	206625450	27450	27450	27450	27450	0
316	20230719	133500	206625450	27450	27450	27450	27450	5
317	20230719	133400	206488200	27450	27450	27450	27450	16
318	20230719	133300	206049000	27450	27450	27450	27450	0
319	20230719	133200	206049000	27450	27450	27450	27450	0
320	20230719	133100	206049000	27450	27450	27450	27450	14
321	20230719	133000	205664700	27450	27450	27450	27450	0
322	20230719	132900	205664700	27450	27450	27450	27450	0
323	20230719	132800	205664700	27450	27550	27550	27450	64
324	20230719	132700	203907800	27550	27550	27550	27550	0
325	20230719	132600	203907800	27550	27550	27550	27550	2
326	20230719	132500	203852700	27550	27550	27550	27550	2
327	20230719	132400	203797600	27550	27550	27550	27550	0
328	20230719	132300	203797600	27550	27550	27550	27550	2
329	20230719	132200	203742500	27550	27550	27550	27550	0
330	20230719	132100	203742500	27550	27550	27550	27550	5
331	20230719	132000	203604750	27550	27550	27550	27550	1
332	20230719	131900	203577200	27500	27500	27500	27500	129
333	20230719	131800	200029700	27550	27550	27550	27550	0
334	20230719	131700	200029700	27550	27550	27550	27550	0
335	20230719	131600	200029700	27550	27550	27550	27550	0
336	20230719	131500	200029700	27550	27550	27550	27550	0
337	20230719	131400	200029700	27550	27550	27600	27550	81
338	20230719	131300	197794250	27500	27550	27550	27500	60
339	20230719	131200	196143450	27600	27600	27600	27600	7
340	20230719	131100	195950250	27550	27550	27550	27550	0
341	20230719	131000	195950250	27550	27550	27550	27550	0
342	20230719	130900	195950250	27550	27550	27550	27550	0
343	20230719	130800	195950250	27550	27550	27550	27550	0
344	20230719	130700	195950250	27550	27600	27600	27550	24
345	20230719	130600	195287900	27600	27600	27600	27600	0
346	20230719	130500	195287900	27600	27600	27600	27600	20
347	20230719	130400	194735900	27650	27650	27650	27650	0
348	20230719	130300	194735900	27650	27650	27650	27650	0
349	20230719	130200	194735900	27650	27650	27650	27650	0
350	20230719	130100	194735900	27650	27650	27650	27650	1
351	20230719	130000	194708250	27650	27650	27650	27650	0
352	20230719	125900	194708250	27650	27650	27650	27650	0
353	20230719	125800	194708250	27650	27650	27650	27650	0
354	20230719	125700	194708250	27650	27650	27650	27650	0
355	20230719	125600	194708250	27650	27650	27650	27650	0
356	20230719	125500	194708250	27650	27650	27650	27650	0
357	20230719	125400	194708250	27650	27650	27650	27650	0
358	20230719	125300	194708250	27650	27650	27650	27650	7
359	20230719	125200	194514700	27650	27650	27650	27650	0
360	20230719	125100	194514700	27650	27650	27650	27650	4
361	20230719	125000	194404100	27600	27600	27600	27600	153
362	20230719	124900	190181300	27650	27650	27650	27650	0
363	20230719	124800	190181300	27650	27650	27650	27650	1
364	20230719	124700	190153650	27650	27650	27650	27650	1
365	20230719	124600	190126000	27650	27650	27650	27650	2
366	20230719	124500	190070700	27600	27600	27600	27600	0
367	20230719	124400	190070700	27600	27600	27600	27600	65
368	20230719	124300	188276700	27600	27600	27600	27600	0
369	20230719	124200	188276700	27600	27600	27600	27600	0
370	20230719	124100	188276700	27600	27600	27600	27600	0
371	20230719	124000	188276700	27600	27600	27600	27600	0
372	20230719	123900	188276700	27600	27600	27600	27600	0
373	20230719	123800	188276700	27600	27600	27600	27600	0
374	20230719	123700	188276700	27600	27600	27600	27600	0
375	20230719	123600	188276700	27600	27600	27600	27600	0
376	20230719	123500	188276700	27600	27600	27600	27600	0
377	20230719	123400	188276700	27600	27600	27600	27600	0
378	20230719	123300	188276700	27600	27600	27600	27600	0
379	20230719	123200	188276700	27600	27600	27600	27600	0
380	20230719	123100	188276700	27600	27600	27600	27600	0
381	20230719	123000	188276700	27600	27700	27700	27600	69
382	20230719	122900	186371600	27700	27700	27700	27700	0
383	20230719	122800	186371600	27700	27700	27700	27700	0
384	20230719	122700	186371600	27700	27700	27700	27700	0
385	20230719	122600	186371600	27700	27700	27700	27700	1
386	20230719	122500	186343900	27550	27550	27550	27550	0
387	20230719	122400	186343900	27550	27600	27600	27500	210
388	20230719	122300	180562850	27700	27700	27700	27700	2
389	20230719	122200	180507450	27700	27700	27700	27700	2
390	20230719	122100	180452050	27700	27700	27700	27700	1
391	20230719	122000	180424350	27700	27700	27700	27700	10
392	20230719	121900	180147350	27700	27700	27700	27700	0
393	20230719	121800	180147350	27700	27700	27700	27700	0
394	20230719	121700	180147350	27700	27700	27700	27700	0
395	20230719	121600	180147350	27700	27700	27700	27700	1
396	20230719	121500	180119650	27700	27700	27700	27700	0
397	20230719	121400	180119650	27700	27700	27700	27700	0
398	20230719	121300	180119650	27700	27700	27700	27700	0
399	20230719	121200	180119650	27700	27700	27700	27700	0
400	20230719	121100	180119650	27700	27700	27700	27700	0
401	20230719	121000	180119650	27700	27700	27700	27700	4
402	20230719	120900	180008850	27700	27700	27700	27700	0
403	20230719	120800	180008850	27700	27700	27700	27700	0
404	20230719	120700	180008850	27700	27700	27700	27700	3
405	20230719	120600	179925750	27700	27700	27700	27700	1
406	20230719	120500	179898050	27700	27700	27700	27700	0
407	20230719	120400	179898050	27700	27700	27700	27700	10
408	20230719	120300	179621050	27700	27700	27700	27700	0
409	20230719	120200	179621050	27700	27700	27700	27700	0
410	20230719	120100	179621050	27700	27700	27700	27700	0
411	20230719	120000	179621050	27700	27700	27700	27700	2
412	20230719	115900	179565650	27650	27650	27650	27650	6
413	20230719	115800	179399750	27650	27700	27700	27650	375
414	20230719	115700	169013500	27750	27750	27750	27750	0
415	20230719	115600	169013500	27750	27750	27750	27750	0
416	20230719	115500	169013500	27750	27750	27750	27750	0
417	20230719	115400	169013500	27750	27750	27750	27750	0
418	20230719	115300	169013500	27750	27750	27750	27750	0
419	20230719	115200	169013500	27750	27750	27750	27750	1
420	20230719	115100	168985750	27750	27750	27750	27750	1
421	20230719	115000	168958000	27700	27700	27700	27700	0
422	20230719	114900	168958000	27700	27700	27700	27700	0
423	20230719	114800	168958000	27700	27700	27700	27700	0
424	20230719	114700	168958000	27700	27700	27700	27700	5
425	20230719	114600	168819500	27700	27700	27700	27700	0
426	20230719	114500	168819500	27700	27700	27700	27700	110
427	20230719	114400	165772500	27700	27700	27700	27700	0
428	20230719	114300	165772500	27700	27700	27750	27700	201
429	20230719	114200	160204750	27700	27700	27700	27700	0
430	20230719	114100	160204750	27700	27700	27700	27700	212
431	20230719	114000	154332350	27700	27700	27700	27700	0
432	20230719	113900	154332350	27700	27700	27700	27700	0
433	20230719	113800	154332350	27700	27700	27700	27700	0
434	20230719	113700	154332350	27700	27700	27700	27700	201
435	20230719	113600	148764650	27750	27750	27750	27750	20
436	20230719	113500	148209650	27750	27750	27750	27750	5
437	20230719	113400	148070900	27750	27750	27750	27750	0
438	20230719	113300	148070900	27750	27750	27750	27750	2
439	20230719	113200	148015400	27750	27750	27750	27750	3
440	20230719	113100	147932150	27700	27700	27700	27700	0
441	20230719	113000	147932150	27700	27700	27700	27700	0
442	20230719	112900	147932150	27700	27700	27700	27700	0
443	20230719	112800	147932150	27700	27700	27700	27700	0
444	20230719	112700	147932150	27700	27700	27700	27700	0
445	20230719	112600	147932150	27700	27700	27700	27700	20
446	20230719	112500	147378150	27700	27800	27800	27700	22
447	20230719	112400	146768600	27800	27800	27800	27800	0
448	20230719	112300	146768600	27800	27850	27850	27800	101
449	20230719	112200	143955800	27850	27850	27850	27850	3
450	20230719	112100	143872250	27900	27900	27900	27900	10
451	20230719	112000	143593250	27900	27900	27900	27900	1
452	20230719	111900	143565350	27850	27850	27850	27850	0
453	20230719	111800	143565350	27850	27900	27900	27850	2
454	20230719	111700	143509600	27900	27900	27900	27900	0
455	20230719	111600	143509600	27900	27900	27900	27900	0
456	20230719	111500	143509600	27900	27900	27900	27900	0
457	20230719	111400	143509600	27900	27900	27900	27900	0
458	20230719	111300	143509600	27900	27800	27900	27800	6
459	20230719	111200	143342300	27800	27800	27800	27800	0
460	20230719	111100	143342300	27800	27800	27800	27800	1
461	20230719	111000	143314500	27700	27700	27700	27700	19
462	20230719	110900	142788200	27800	27800	27800	27800	0
463	20230719	110800	142788200	27800	27800	27800	27800	2
464	20230719	110700	142732600	27800	27750	27800	27750	62
465	20230719	110600	141011800	27800	27800	27800	27800	12
466	20230719	110500	140678200	27850	27850	27850	27850	0
467	20230719	110400	140678200	27850	27850	27850	27850	0
468	20230719	110300	140678200	27850	27850	27850	27850	0
469	20230719	110200	140678200	27850	27850	27850	27850	0
470	20230719	110100	140678200	27850	27850	27850	27850	0
471	20230719	110000	140678200	27850	27850	27850	27850	0
472	20230719	105900	140678200	27850	27850	27850	27850	3
473	20230719	105800	140594650	27850	27850	27850	27850	12
474	20230719	105700	140260450	27850	27850	27850	27850	18
475	20230719	105600	139759150	27850	27850	27850	27850	0
476	20230719	105500	139759150	27850	27850	27850	27850	1
477	20230719	105400	139731300	27950	27950	27950	27950	0
478	20230719	105300	139731300	27950	27950	27950	27950	0
479	20230719	105200	139731300	27950	27950	27950	27950	0
480	20230719	105100	139731300	27950	27950	27950	27950	3
481	20230719	105000	139647450	27900	27900	27900	27900	0
482	20230719	104900	139647450	27900	27900	27900	27900	150
483	20230719	104800	135462450	27900	27900	27900	27900	20
484	20230719	104700	134904450	27900	27850	27900	27850	120
485	20230719	104600	131562250	27800	27800	27800	27800	3
486	20230719	104500	131478850	27800	27800	27800	27800	14
487	20230719	104400	131089650	27800	27800	27800	27800	0
488	20230719	104300	131089650	27800	27800	27800	27800	0
489	20230719	104200	131089650	27800	27800	27800	27800	1
490	20230719	104100	131061850	27800	27800	27800	27800	0
491	20230719	104000	131061850	27800	27800	27800	27800	0
492	20230719	103900	131061850	27800	27800	27800	27800	11
493	20230719	103800	130756050	27750	27700	27750	27700	289
494	20230719	103700	122750550	27650	27700	27700	27650	87
495	20230719	103600	120341250	27800	27800	27800	27800	45
496	20230719	103500	119090250	27850	27850	27850	27850	0
497	20230719	103400	119090250	27850	27850	27850	27850	11
498	20230719	103300	118783900	27800	27800	27800	27800	0
499	20230719	103200	118783900	27800	27850	27850	27800	4
500	20230719	103100	118672550	27800	27800	27800	27800	0
501	20230719	103000	118672550	27800	27800	27800	27800	5
502	20230719	102900	118533550	27750	27750	27750	27750	0
503	20230719	102800	118533550	27750	27750	27750	27750	0
504	20230719	102700	118533550	27750	27750	27750	27750	0
505	20230719	102600	118533550	27750	27750	27750	27750	30
506	20230719	102500	117701050	27700	27700	27700	27700	0
507	20230719	102400	117701050	27700	27700	27700	27700	14
508	20230719	102300	117313250	27700	27700	27700	27700	0
509	20230719	102200	117313250	27700	27700	27700	27700	0
510	20230719	102100	117313250	27700	27700	27700	27700	0
511	20230719	102000	117313250	27700	27700	27700	27700	0
512	20230719	101900	117313250	27700	27750	27750	27700	6
513	20230719	101800	117147000	27700	27700	27700	27700	0
514	20230719	101700	117147000	27700	27700	27700	27700	0
515	20230719	101600	117147000	27700	27700	27700	27700	0
516	20230719	101500	117147000	27700	27700	27700	27700	0
517	20230719	101400	117147000	27700	27700	27700	27700	0
518	20230719	101300	117147000	27700	27700	27700	27700	217
519	20230719	101200	111136100	27700	27700	27700	27700	118
520	20230719	101100	107867500	27700	27700	27700	27700	0
521	20230719	101000	107867500	27700	27700	27700	27700	1
522	20230719	100900	107839800	27700	27700	27700	27700	1
523	20230719	100800	107812100	27550	27550	27550	27550	100
524	20230719	100700	105057100	27450	27600	27650	27450	254
525	20230719	100600	98041900	27400	27400	27400	27350	89
526	20230719	100500	95605450	27350	27350	27550	27350	170
527	20230719	100400	90952150	27550	27450	27550	27350	180
528	20230719	100300	86016600	27450	27600	27600	27450	265
529	20230719	100200	78727300	27650	27800	27800	27650	264
530	20230719	100100	71407050	27850	27900	27900	27850	50
531	20230719	100000	70013950	27900	27900	27900	27900	0
532	20230719	095900	70013950	27900	27900	27900	27900	0
533	20230719	095800	70013950	27900	27900	27900	27900	12
534	20230719	095700	69679150	27900	27950	27950	27900	214
535	20230719	095600	63707100	28000	28000	28000	28000	1
536	20230719	095500	63679100	28000	28000	28000	28000	0
537	20230719	095400	63679100	28000	28000	28000	28000	0
538	20230719	095300	63679100	28000	28000	28000	28000	2
539	20230719	095200	63623100	28000	28100	28100	28000	802
540	20230719	095100	41164250	28100	28100	28100	28100	10
541	20230719	095000	40883250	28100	28100	28100	28100	1
542	20230719	094900	40855150	28050	28050	28050	28050	42
543	20230719	094800	39677050	28100	28050	28100	28050	109
544	20230719	094700	36614550	28100	28100	28100	28100	0
545	20230719	094600	36614550	28100	28100	28100	28100	1
546	20230719	094500	36586450	28100	28100	28100	28100	1
547	20230719	094400	36558350	28000	28000	28000	28000	10
548	20230719	094300	36278350	28100	28100	28100	28100	1
549	20230719	094200	36250250	28100	28100	28100	28100	0
550	20230719	094100	36250250	28100	28100	28100	28000	110
551	20230719	094000	33167150	28100	28050	28100	28050	3
552	20230719	093900	33082950	28050	28050	28050	28050	3
553	20230719	093800	32998800	28100	28100	28100	28100	1
554	20230719	093700	32970700	28100	28100	28100	28100	3
555	20230719	093600	32886400	28100	28100	28100	28100	1
556	20230719	093500	32858300	28100	28100	28100	28100	1
557	20230719	093400	32830200	28100	28100	28100	28100	0
558	20230719	093300	32830200	28100	28100	28100	28100	31
559	20230719	093200	31959100	28100	28100	28100	28100	5
560	20230719	093100	31818600	28000	28050	28100	28000	12
561	20230719	093000	31482250	28100	28050	28100	28050	123
562	20230719	092900	28026050	28050	28050	28050	28050	52
563	20230719	092800	26567450	28000	28000	28000	28000	3
564	20230719	092700	26483450	28000	28000	28100	28000	92
565	20230719	092600	23905700	28000	28000	28000	28000	100
566	20230719	092500	21105700	28050	28050	28050	28000	17
567	20230719	092400	20628900	28000	28000	28000	28000	9
568	20230719	092300	20376900	28050	28000	28050	28000	18
569	20230719	092200	19872050	28050	28050	28050	28050	2
570	20230719	092100	19815950	28000	28000	28000	28000	22
571	20230719	092000	19199950	28000	28000	28000	28000	2
572	20230719	091900	19143950	28050	28000	28050	28000	7
573	20230719	091800	18947700	28050	28050	28050	28050	0
574	20230719	091700	18947700	28050	28000	28100	28000	114
575	20230719	091600	15749850	27950	27950	27950	27950	96
576	20230719	091500	13066650	27950	27950	27950	27950	2
577	20230719	091400	13010750	27950	27950	27950	27950	0
578	20230719	091300	13010750	27950	27900	27950	27900	21
579	20230719	091200	12423900	27950	27900	27950	27900	150
580	20230719	091100	8238400	27900	27950	27950	27900	8
581	20230719	091000	8014900	27950	27950	27950	27950	16
582	20230719	090900	7567700	27950	27950	27950	27950	16
583	20230719	090800	7120500	27950	27900	27950	27900	4
584	20230719	090700	7008800	27900	27950	27950	27900	19
585	20230719	090600	6477850	27950	27950	27950	27950	11
586	20230719	090500	6170400	27950	27950	27950	27950	30
587	20230719	090400	5331900	27950	27950	27950	27950	22
588	20230719	090300	4717000	27950	27950	27950	27950	100
589	20230719	090200	1922000	27950	27950	27950	27950	5
590	20230719	090100	1782250	27800	27950	27950	27800	52
591	20230719	090000	336500	27950	28050	28050	27950	12