KissMeData/102940/min/candle-20230725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230725	195100	592640650	27100	27100	27100	27100	98
3	20230725	195000	592640650	27100	27100	27100	27100	0
4	20230725	194900	592640650	27100	27100	27100	27100	0
5	20230725	194800	592640650	27100	27100	27100	27100	0
6	20230725	194700	592640650	27100	27100	27100	27100	0
7	20230725	194600	592640650	27100	27100	27100	27100	0
8	20230725	194500	592640650	27100	27100	27100	27100	0
9	20230725	194400	592640650	27100	27100	27100	27100	0
10	20230725	194300	592640650	27100	27100	27100	27100	0
11	20230725	194200	592640650	27100	27100	27100	27100	0
12	20230725	194100	592640650	27100	27100	27100	27100	0
13	20230725	194000	592640650	27100	27100	27100	27100	0
14	20230725	193900	592640650	27100	27100	27100	27100	0
15	20230725	193800	592640650	27100	27100	27100	27100	0
16	20230725	193700	592640650	27100	27100	27100	27100	0
17	20230725	193600	592640650	27100	27100	27100	27100	0
18	20230725	193500	592640650	27100	27100	27100	27100	0
19	20230725	193400	592640650	27100	27100	27100	27100	0
20	20230725	193300	592640650	27100	27100	27100	27100	0
21	20230725	193200	592640650	27100	27100	27100	27100	0
22	20230725	193100	592640650	27100	27100	27100	27100	0
23	20230725	193000	592640650	27100	27100	27100	27100	0
24	20230725	192900	592640650	27100	27100	27100	27100	0
25	20230725	192800	592640650	27100	27100	27100	27100	0
26	20230725	192700	592640650	27100	27100	27100	27100	0
27	20230725	192600	592640650	27100	27100	27100	27100	0
28	20230725	192500	592640650	27100	27100	27100	27100	0
29	20230725	192400	592640650	27100	27100	27100	27100	0
30	20230725	192300	592640650	27100	27100	27100	27100	0
31	20230725	192200	592640650	27100	27100	27100	27100	0
32	20230725	192100	592640650	27100	27100	27100	27100	98
33	20230725	192000	592640650	27100	27100	27100	27100	0
34	20230725	191900	592640650	27100	27100	27100	27100	0
35	20230725	191800	592640650	27100	27100	27100	27100	0
36	20230725	191700	592640650	27100	27100	27100	27100	0
37	20230725	191600	592640650	27100	27100	27100	27100	0
38	20230725	191500	592640650	27100	27100	27100	27100	0
39	20230725	191400	592640650	27100	27100	27100	27100	0
40	20230725	191300	592640650	27100	27100	27100	27100	0
41	20230725	191200	592640650	27100	27100	27100	27100	0
42	20230725	191100	592640650	27100	27100	27100	27100	0
43	20230725	191000	592640650	27100	27100	27100	27100	0
44	20230725	190900	592640650	27100	27100	27100	27100	0
45	20230725	190800	592640650	27100	27100	27100	27100	0
46	20230725	190700	592640650	27100	27100	27100	27100	0
47	20230725	190600	592640650	27100	27100	27100	27100	0
48	20230725	190500	592640650	27100	27100	27100	27100	0
49	20230725	190400	592640650	27100	27100	27100	27100	0
50	20230725	190300	592640650	27100	27100	27100	27100	0
51	20230725	190200	592640650	27100	27100	27100	27100	0
52	20230725	190100	592640650	27100	27100	27100	27100	0
53	20230725	190000	592640650	27100	27100	27100	27100	0
54	20230725	185900	592640650	27100	27100	27100	27100	0
55	20230725	185800	592640650	27100	27100	27100	27100	0
56	20230725	185700	592640650	27100	27100	27100	27100	0
57	20230725	185600	592640650	27100	27100	27100	27100	0
58	20230725	185500	592640650	27100	27100	27100	27100	0
59	20230725	185400	592640650	27100	27100	27100	27100	0
60	20230725	185300	592640650	27100	27100	27100	27100	0
61	20230725	185200	592640650	27100	27100	27100	27100	0
62	20230725	185100	592640650	27100	27100	27100	27100	98
63	20230725	185000	592640650	27100	27100	27100	27100	0
64	20230725	184900	592640650	27100	27100	27100	27100	0
65	20230725	184800	592640650	27100	27100	27100	27100	0
66	20230725	184700	592640650	27100	27100	27100	27100	0
67	20230725	184600	592640650	27100	27100	27100	27100	0
68	20230725	184500	592640650	27100	27100	27100	27100	0
69	20230725	184400	592640650	27100	27100	27100	27100	0
70	20230725	184300	592640650	27100	27100	27100	27100	0
71	20230725	184200	592640650	27100	27100	27100	27100	0
72	20230725	184100	592640650	27100	27100	27100	27100	0
73	20230725	184000	592640650	27100	27100	27100	27100	0
74	20230725	183900	592640650	27100	27100	27100	27100	0
75	20230725	183800	592640650	27100	27100	27100	27100	0
76	20230725	183700	592640650	27100	27100	27100	27100	0
77	20230725	183600	592640650	27100	27100	27100	27100	0
78	20230725	183500	592640650	27100	27100	27100	27100	0
79	20230725	183400	592640650	27100	27100	27100	27100	0
80	20230725	183300	592640650	27100	27100	27100	27100	0
81	20230725	183200	592640650	27100	27100	27100	27100	0
82	20230725	183100	592640650	27100	27100	27100	27100	0
83	20230725	183000	592640650	27100	27100	27100	27100	0
84	20230725	182900	592640650	27100	27100	27100	27100	0
85	20230725	182800	592640650	27100	27100	27100	27100	0
86	20230725	182700	592640650	27100	27100	27100	27100	0
87	20230725	182600	592640650	27100	27100	27100	27100	0
88	20230725	182500	592640650	27100	27100	27100	27100	0
89	20230725	182400	592640650	27100	27100	27100	27100	0
90	20230725	182300	592640650	27100	27100	27100	27100	0
91	20230725	182200	592640650	27100	27100	27100	27100	0
92	20230725	182100	592640650	27100	27100	27100	27100	98
93	20230725	182000	592640650	27100	27100	27100	27100	0
94	20230725	181900	592640650	27100	27100	27100	27100	0
95	20230725	181800	592640650	27100	27100	27100	27100	0
96	20230725	181700	592640650	27100	27100	27100	27100	0
97	20230725	181600	592640650	27100	27100	27100	27100	0
98	20230725	181500	592640650	27100	27100	27100	27100	0
99	20230725	181400	592640650	27100	27100	27100	27100	0
100	20230725	181300	592640650	27100	27100	27100	27100	0
101	20230725	181200	592640650	27100	27100	27100	27100	0
102	20230725	181100	592640650	27100	27100	27100	27100	0
103	20230725	181000	592640650	27100	27100	27100	27100	0
104	20230725	180900	592640650	27100	27100	27100	27100	0
105	20230725	180800	592640650	27100	27100	27100	27100	0
106	20230725	180700	592640650	27100	27100	27100	27100	0
107	20230725	180600	592640650	27100	27100	27100	27100	0
108	20230725	180500	592640650	27100	27100	27100	27100	0
109	20230725	180400	592640650	27100	27100	27100	27100	0
110	20230725	180300	592640650	27100	27100	27100	27100	0
111	20230725	180200	592640650	27100	27100	27100	27100	0
112	20230725	180100	592640650	27100	27100	27100	27100	0
113	20230725	180000	592640650	27100	27100	27100	27100	0
114	20230725	175900	592640650	27100	27100	27100	27100	0
115	20230725	175800	592640650	27100	27100	27100	27100	0
116	20230725	175700	592640650	27100	27100	27100	27100	0
117	20230725	175600	592640650	27100	27100	27100	27100	0
118	20230725	175500	592640650	27100	27100	27100	27100	0
119	20230725	175400	592640650	27100	27100	27100	27100	0
120	20230725	175300	592640650	27100	27100	27100	27100	0
121	20230725	175200	592640650	27100	27100	27100	27100	0
122	20230725	175100	592640650	27100	27100	27100	27100	98
123	20230725	175000	592640650	27100	27100	27100	27100	0
124	20230725	174900	592640650	27100	27100	27100	27100	0
125	20230725	174800	592640650	27100	27100	27100	27100	0
126	20230725	174700	592640650	27100	27100	27100	27100	0
127	20230725	174600	592640650	27100	27100	27100	27100	0
128	20230725	174500	592640650	27100	27100	27100	27100	0
129	20230725	174400	592640650	27100	27100	27100	27100	0
130	20230725	174300	592640650	27100	27100	27100	27100	0
131	20230725	174200	592640650	27100	27100	27100	27100	0
132	20230725	174100	592640650	27100	27100	27100	27100	0
133	20230725	174000	592640650	27100	27100	27100	27100	0
134	20230725	173900	592640650	27100	27100	27100	27100	0
135	20230725	173800	592640650	27100	27100	27100	27100	0
136	20230725	173700	592640650	27100	27100	27100	27100	0
137	20230725	173600	592640650	27100	27100	27100	27100	0
138	20230725	173500	592640650	27100	27100	27100	27100	0
139	20230725	173400	592640650	27100	27100	27100	27100	0
140	20230725	173300	592640650	27100	27100	27100	27100	0
141	20230725	173200	592640650	27100	27100	27100	27100	0
142	20230725	173100	592640650	27100	27100	27100	27100	0
143	20230725	173000	592640650	27100	27100	27100	27100	0
144	20230725	172900	592640650	27100	27100	27100	27100	0
145	20230725	172800	592640650	27100	27100	27100	27100	0
146	20230725	172700	592640650	27100	27100	27100	27100	0
147	20230725	172600	592640650	27100	27100	27100	27100	0
148	20230725	172500	592640650	27100	27100	27100	27100	0
149	20230725	172400	592640650	27100	27100	27100	27100	0
150	20230725	172300	592640650	27100	27100	27100	27100	0
151	20230725	172200	592640650	27100	27100	27100	27100	0
152	20230725	172100	592640650	27100	27100	27100	27100	98
153	20230725	172000	592640650	27100	27100	27100	27100	0
154	20230725	171900	592640650	27100	27100	27100	27100	0
155	20230725	171800	592640650	27100	27100	27100	27100	0
156	20230725	171700	592640650	27100	27100	27100	27100	0
157	20230725	171600	592640650	27100	27100	27100	27100	0
158	20230725	171500	592640650	27100	27100	27100	27100	0
159	20230725	171400	592640650	27100	27100	27100	27100	0
160	20230725	171300	592640650	27100	27100	27100	27100	0
161	20230725	171200	592640650	27100	27100	27100	27100	0
162	20230725	171100	592640650	27100	27100	27100	27100	0
163	20230725	171000	592640650	27100	27100	27100	27100	0
164	20230725	170900	592640650	27100	27100	27100	27100	0
165	20230725	170800	592640650	27100	27100	27100	27100	0
166	20230725	170700	592640650	27100	27100	27100	27100	0
167	20230725	170600	592640650	27100	27100	27100	27100	0
168	20230725	170500	592640650	27100	27100	27100	27100	0
169	20230725	170400	592640650	27100	27100	27100	27100	0
170	20230725	170300	592640650	27100	27100	27100	27100	0
171	20230725	170200	592640650	27100	27100	27100	27100	0
172	20230725	170100	592640650	27100	27100	27100	27100	0
173	20230725	170000	592640650	27100	27100	27100	27100	0
174	20230725	165900	592640650	27100	27100	27100	27100	0
175	20230725	165800	592640650	27100	27100	27100	27100	0
176	20230725	165700	592640650	27100	27100	27100	27100	0
177	20230725	165600	592640650	27100	27100	27100	27100	0
178	20230725	165500	592640650	27100	27100	27100	27100	0
179	20230725	165400	592640650	27100	27100	27100	27100	0
180	20230725	165300	592640650	27100	27100	27100	27100	0
181	20230725	165200	592640650	27100	27100	27100	27100	0
182	20230725	165100	592640650	27100	27100	27100	27100	98
183	20230725	165000	592640650	27100	27100	27100	27100	0
184	20230725	164900	592640650	27100	27100	27100	27100	0
185	20230725	164800	592640650	27100	27100	27100	27100	0
186	20230725	164700	592640650	27100	27100	27100	27100	0
187	20230725	164600	592640650	27100	27100	27100	27100	0
188	20230725	164500	592640650	27100	27100	27100	27100	0
189	20230725	164400	592640650	27100	27100	27100	27100	0
190	20230725	164300	592640650	27100	27100	27100	27100	0
191	20230725	164200	592640650	27100	27100	27100	27100	0
192	20230725	164100	592640650	27100	27100	27100	27100	0
193	20230725	164000	592640650	27100	27100	27100	27100	0
194	20230725	163900	592640650	27100	27100	27100	27100	0
195	20230725	163800	592640650	27100	27100	27100	27100	0
196	20230725	163700	592640650	27100	27100	27100	27100	0
197	20230725	163600	592640650	27100	27100	27100	27100	0
198	20230725	163500	592640650	27100	27100	27100	27100	0
199	20230725	163400	592640650	27100	27100	27100	27100	0
200	20230725	163300	592640650	27100	27100	27100	27100	0
201	20230725	163200	592640650	27100	27100	27100	27100	0
202	20230725	163100	592640650	27100	27100	27100	27100	0
203	20230725	163000	592640650	27100	27100	27100	27100	0
204	20230725	162900	592640650	27100	27100	27100	27100	0
205	20230725	162800	592640650	27100	27100	27100	27100	0
206	20230725	162700	592640650	27100	27100	27100	27100	0
207	20230725	162600	592640650	27100	27100	27100	27100	0
208	20230725	162500	592640650	27100	27100	27100	27100	0
209	20230725	162400	592640650	27100	27100	27100	27100	0
210	20230725	162300	592640650	27100	27100	27100	27100	0
211	20230725	162200	592640650	27100	27100	27100	27100	0
212	20230725	162100	592640650	27100	27100	27100	27100	98
213	20230725	162000	592640650	27100	27100	27100	27100	0
214	20230725	161900	592640650	27100	27100	27100	27100	0
215	20230725	161800	592640650	27100	27100	27100	27100	0
216	20230725	161700	592640650	27100	27100	27100	27100	0
217	20230725	161600	592640650	27100	27100	27100	27100	0
218	20230725	161500	592640650	27100	27100	27100	27100	0
219	20230725	161400	592640650	27100	27100	27100	27100	0
220	20230725	161300	592640650	27100	27100	27100	27100	0
221	20230725	161200	592640650	27100	27100	27100	27100	0
222	20230725	161100	592640650	27100	27100	27100	27100	0
223	20230725	161000	592640650	27100	27100	27100	27100	0
224	20230725	160900	592640650	27100	27100	27100	27100	0
225	20230725	160800	592640650	27100	27100	27100	27100	0
226	20230725	160700	592640650	27100	27100	27100	27100	0
227	20230725	160600	592640650	27100	27100	27100	27100	0
228	20230725	160500	592640650	27100	27100	27100	27100	0
229	20230725	160400	592640650	27100	27100	27100	27100	0
230	20230725	160300	592640650	27100	27100	27100	27100	0
231	20230725	160200	592640650	27100	27100	27100	27100	0
232	20230725	160100	592640650	27100	27100	27100	27100	0
233	20230725	160000	592640650	27100	27100	27100	27100	0
234	20230725	155900	592640650	27100	27100	27100	27100	0
235	20230725	155800	592640650	27100	27100	27100	27100	0
236	20230725	155700	592640650	27100	27100	27100	27100	0
237	20230725	155600	592640650	27100	27100	27100	27100	0
238	20230725	155500	592640650	27100	27100	27100	27100	0
239	20230725	155400	592640650	27100	27100	27100	27100	0
240	20230725	155300	592640650	27100	27100	27100	27100	0
241	20230725	155200	592640650	27100	27100	27100	27100	0
242	20230725	155100	592640650	27100	27100	27100	27100	98
243	20230725	155000	592640650	27100	27100	27100	27100	0
244	20230725	154900	592640650	27100	27100	27100	27100	0
245	20230725	154800	592640650	27100	27100	27100	27100	0
246	20230725	154700	592640650	27100	27100	27100	27100	0
247	20230725	154600	592640650	27100	27100	27100	27100	0
248	20230725	154500	592640650	27100	27100	27100	27100	0
249	20230725	154400	592640650	27100	27100	27100	27100	0
250	20230725	154300	592640650	27100	27100	27100	27100	0
251	20230725	154200	592640650	27100	27100	27100	27100	0
252	20230725	154100	592640650	27100	27100	27100	27100	0
253	20230725	154000	592640650	27100	27100	27100	27100	0
254	20230725	153900	592640650	27100	27100	27100	27100	0
255	20230725	153800	592640650	27100	27100	27100	27100	0
256	20230725	153700	592640650	27100	27100	27100	27100	0
257	20230725	153600	592640650	27100	27100	27100	27100	0
258	20230725	153500	592640650	27100	27100	27100	27100	0
259	20230725	153400	592640650	27100	27100	27100	27100	0
260	20230725	153300	592640650	27100	27100	27100	27100	0
261	20230725	153200	592640650	27100	27100	27100	27100	0
262	20230725	153100	592640650	27100	27100	27100	27100	0
263	20230725	153000	592640650	27100	27100	27100	27100	98
264	20230725	152900	589984850	27100	27100	27100	27100	0
265	20230725	152800	589984850	27100	27100	27100	27100	0
266	20230725	152700	589984850	27100	27100	27100	27100	0
267	20230725	152600	589984850	27100	27100	27100	27100	0
268	20230725	152500	589984850	27100	27100	27100	27100	0
269	20230725	152400	589984850	27100	27100	27100	27100	0
270	20230725	152300	589984850	27100	27100	27100	27100	0
271	20230725	152200	589984850	27100	27100	27100	27100	0
272	20230725	152100	589984850	27100	27100	27100	27100	0
273	20230725	152000	589984850	27100	27100	27100	27100	0
274	20230725	151900	589984850	27100	27000	27100	27000	114
275	20230725	151800	586905900	27000	26900	27000	26900	59
276	20230725	151700	585318200	26900	26900	26900	26900	69
277	20230725	151600	583462100	26900	26850	26900	26850	35
278	20230725	151500	582522300	26900	26900	26900	26900	1
279	20230725	151400	582495400	26800	26850	26850	26800	500
280	20230725	151300	569080000	26900	26900	26900	26900	2
281	20230725	151200	569026200	26900	26900	26900	26900	30
282	20230725	151100	568219200	26850	26850	26850	26850	260
283	20230725	151000	561238200	26900	26900	26900	26900	12
284	20230725	150900	560915400	26950	26900	26950	26850	833
285	20230725	150800	538523650	27000	26900	27000	26900	26
286	20230725	150700	537824150	27000	26900	27000	26900	91
287	20230725	150600	535368150	27000	27000	27000	27000	1
288	20230725	150500	535341150	27000	27000	27000	27000	0
289	20230725	150400	535341150	27000	27000	27000	27000	1
290	20230725	150300	535314150	27000	26950	27000	26950	103
291	20230725	150200	532538150	26950	26950	26950	26950	0
292	20230725	150100	532538150	26950	26950	26950	26950	0
293	20230725	150000	532538150	26950	26950	26950	26950	2
294	20230725	145900	532484250	26950	26950	26950	26950	0
295	20230725	145800	532484250	26950	26900	26950	26900	6
296	20230725	145700	532322800	26950	26950	26950	26950	37
297	20230725	145600	531325650	26950	26950	26950	26950	0
298	20230725	145500	531325650	26950	26950	26950	26950	0
299	20230725	145400	531325650	26950	26900	26950	26900	124
300	20230725	145300	527990000	26900	26900	26900	26900	0
301	20230725	145200	527990000	26900	26900	26900	26900	100
302	20230725	145100	525300000	26900	26900	26900	26900	576
303	20230725	145000	509805600	26950	26950	26950	26950	3
304	20230725	144900	509724750	26900	26900	26900	26900	18
305	20230725	144800	509240550	26900	26950	26950	26900	40
306	20230725	144700	508164500	26950	26950	26950	26950	1
307	20230725	144600	508137550	26950	26900	26950	26900	211
308	20230725	144500	502461600	26950	26950	26950	26950	0
309	20230725	144400	502461600	26950	26950	26950	26950	0
310	20230725	144300	502461600	26950	26950	26950	26950	7
311	20230725	144200	502272950	26950	26950	26950	26950	2
312	20230725	144100	502219050	26900	26950	26950	26900	17
313	20230725	144000	501761700	26950	26950	26950	26950	1
314	20230725	143900	501734750	26950	26950	26950	26950	0
315	20230725	143800	501734750	26950	26950	26950	26950	25
316	20230725	143700	501061000	26950	26950	26950	26950	0
317	20230725	143600	501061000	26950	26950	26950	26950	0
318	20230725	143500	501061000	26950	26950	26950	26950	0
319	20230725	143400	501061000	26950	26950	26950	26950	3
320	20230725	143300	500980150	26950	26950	26950	26950	3
321	20230725	143200	500899300	26950	26950	26950	26950	79
322	20230725	143100	498770250	26950	26950	26950	26950	1
323	20230725	143000	498743300	26900	26900	26900	26900	0
324	20230725	142900	498743300	26900	26900	26900	26900	0
325	20230725	142800	498743300	26900	26900	26900	26900	0
326	20230725	142700	498743300	26900	26900	26900	26900	1
327	20230725	142600	498716400	26950	26950	26950	26950	0
328	20230725	142500	498716400	26950	26950	26950	26950	1
329	20230725	142400	498689450	26900	26900	26900	26900	0
330	20230725	142300	498689450	26900	26900	26900	26900	0
331	20230725	142200	498689450	26900	26900	26900	26900	0
332	20230725	142100	498689450	26900	26900	26900	26900	0
333	20230725	142000	498689450	26900	26900	26900	26900	86
334	20230725	141900	496376050	26950	26950	26950	26950	0
335	20230725	141800	496376050	26950	26950	26950	26950	10
336	20230725	141700	496106550	26950	26950	26950	26950	0
337	20230725	141600	496106550	26950	26950	26950	26950	0
338	20230725	141500	496106550	26950	26950	26950	26950	0
339	20230725	141400	496106550	26950	26950	26950	26950	0
340	20230725	141300	496106550	26950	26950	26950	26950	0
341	20230725	141200	496106550	26950	26950	26950	26950	101
342	20230725	141100	493384600	26950	26900	26950	26900	85
343	20230725	141000	491098050	26950	26950	26950	26950	0
344	20230725	140900	491098050	26950	26950	26950	26950	20
345	20230725	140800	490559050	26950	26950	26950	26950	1
346	20230725	140700	490532100	26950	26950	26950	26950	0
347	20230725	140600	490532100	26950	26950	26950	26950	0
348	20230725	140500	490532100	26950	26950	26950	26950	11
349	20230725	140400	490235650	26950	26950	26950	26950	4
350	20230725	140300	490127850	26950	26950	26950	26950	0
351	20230725	140200	490127850	26950	26950	26950	26950	1
352	20230725	140100	490100900	26950	26950	26950	26950	14
353	20230725	140000	489723600	26950	26950	26950	26950	0
354	20230725	135900	489723600	26950	26950	26950	26950	5
355	20230725	135800	489588850	26950	26950	26950	26950	21
356	20230725	135700	489022900	26950	26950	26950	26950	0
357	20230725	135600	489022900	26950	26950	26950	26950	3
358	20230725	135500	488942050	26950	26950	26950	26950	2
359	20230725	135400	488888150	26950	26950	26950	26950	0
360	20230725	135300	488888150	26950	26950	26950	26950	0
361	20230725	135200	488888150	26950	26950	26950	26950	0
362	20230725	135100	488888150	26950	26950	26950	26950	1
363	20230725	135000	488861200	26950	26950	26950	26950	1
364	20230725	134900	488834250	26850	26850	26850	26850	267
365	20230725	134800	481665300	26900	26900	26900	26900	3
366	20230725	134700	481584600	26950	26950	26950	26950	0
367	20230725	134600	481584600	26950	26900	26950	26900	97
368	20230725	134500	478975200	26950	26950	26950	26950	0
369	20230725	134400	478975200	26950	26950	26950	26950	0
370	20230725	134300	478975200	26950	26950	26950	26950	0
371	20230725	134200	478975200	26950	26950	26950	26950	1
372	20230725	134100	478948250	26950	26950	26950	26950	0
373	20230725	134000	478948250	26950	26950	26950	26950	2
374	20230725	133900	478894350	26950	26950	26950	26950	0
375	20230725	133800	478894350	26950	26950	26950	26950	48
376	20230725	133700	477600750	27000	27000	27000	27000	0
377	20230725	133600	477600750	27000	27000	27000	27000	0
378	20230725	133500	477600750	27000	27000	27000	27000	0
379	20230725	133400	477600750	27000	27000	27000	27000	0
380	20230725	133300	477600750	27000	27000	27000	27000	0
381	20230725	133200	477600750	27000	27000	27000	27000	0
382	20230725	133100	477600750	27000	27000	27000	27000	0
383	20230725	133000	477600750	27000	27000	27000	27000	0
384	20230725	132900	477600750	27000	27000	27000	27000	10
385	20230725	132800	477330750	27000	27000	27000	27000	0
386	20230725	132700	477330750	27000	27000	27000	27000	0
387	20230725	132600	477330750	27000	27000	27000	27000	0
388	20230725	132500	477330750	27000	27000	27000	27000	0
389	20230725	132400	477330750	27000	27000	27000	27000	0
390	20230725	132300	477330750	27000	27000	27000	27000	0
391	20230725	132200	477330750	27000	27000	27000	27000	0
392	20230725	132100	477330750	27000	27000	27000	27000	0
393	20230725	132000	477330750	27000	27000	27000	27000	0
394	20230725	131900	477330750	27000	27000	27000	27000	2
395	20230725	131800	477276750	27000	27000	27000	27000	0
396	20230725	131700	477276750	27000	27000	27000	27000	0
397	20230725	131600	477276750	27000	27000	27000	27000	0
398	20230725	131500	477276750	27000	27000	27000	27000	1
399	20230725	131400	477249750	26850	27000	27000	26850	728
400	20230725	131300	457683100	27050	27050	27050	27050	0
401	20230725	131200	457683100	27050	27050	27050	27050	0
402	20230725	131100	457683100	27050	27050	27050	27050	0
403	20230725	131000	457683100	27050	27050	27050	27050	0
404	20230725	130900	457683100	27050	27050	27050	27050	5
405	20230725	130800	457547850	26900	26900	26900	26900	0
406	20230725	130700	457547850	26900	26900	26900	26900	0
407	20230725	130600	457547850	26900	26950	26950	26900	41
408	20230725	130500	456444400	26950	26950	26950	26950	0
409	20230725	130400	456444400	26950	26950	26950	26950	0
410	20230725	130300	456444400	26950	26950	26950	26950	0
411	20230725	130200	456444400	26950	26950	26950	26950	100
412	20230725	130100	453749400	26950	26950	26950	26900	4
413	20230725	130000	453641650	26950	26950	26950	26950	0
414	20230725	125900	453641650	26950	26950	26950	26950	10
415	20230725	125800	453372150	26950	26950	26950	26950	13
416	20230725	125700	453021800	26950	26950	26950	26950	10
417	20230725	125600	452752300	26950	26950	26950	26950	0
418	20230725	125500	452752300	26950	26950	26950	26950	74
419	20230725	125400	450758000	26950	26950	26950	26950	1
420	20230725	125300	450731050	26900	26900	26900	26900	28
421	20230725	125200	449977850	27000	26950	27000	26950	328
422	20230725	125100	441138200	27000	27000	27000	27000	0
423	20230725	125000	441138200	27000	27000	27000	27000	23
424	20230725	124900	440517200	27100	27100	27100	27100	100
425	20230725	124800	437807200	27100	27100	27100	27100	3
426	20230725	124700	437725900	27100	27100	27100	27100	20
427	20230725	124600	437183900	27100	27100	27100	27100	0
428	20230725	124500	437183900	27100	27100	27100	27100	0
429	20230725	124400	437183900	27100	27100	27100	27100	0
430	20230725	124300	437183900	27100	27100	27100	27100	0
431	20230725	124200	437183900	27100	27100	27100	27100	0
432	20230725	124100	437183900	27100	27100	27100	27100	0
433	20230725	124000	437183900	27100	27100	27100	27100	0
434	20230725	123900	437183900	27100	27100	27100	27100	10
435	20230725	123800	436912900	27100	27100	27100	27100	0
436	20230725	123700	436912900	27100	27100	27100	27100	20
437	20230725	123600	436370900	27100	27000	27100	27000	101
438	20230725	123500	433643800	27100	27100	27100	27100	10
439	20230725	123400	433372800	27100	27100	27100	27100	0
440	20230725	123300	433372800	27100	27100	27100	27100	0
441	20230725	123200	433372800	27100	27100	27100	27100	0
442	20230725	123100	433372800	27100	27100	27100	27100	0
443	20230725	123000	433372800	27100	27100	27100	27100	0
444	20230725	122900	433372800	27100	27100	27100	27100	0
445	20230725	122800	433372800	27100	27100	27100	27100	0
446	20230725	122700	433372800	27100	27100	27100	27100	0
447	20230725	122600	433372800	27100	27100	27100	27100	0
448	20230725	122500	433372800	27100	27100	27100	27100	0
449	20230725	122400	433372800	27100	27100	27100	27100	0
450	20230725	122300	433372800	27100	27100	27100	27100	0
451	20230725	122200	433372800	27100	26950	27100	26950	201
452	20230725	122100	427955700	27100	27100	27100	27100	0
453	20230725	122000	427955700	27100	27100	27100	27100	0
454	20230725	121900	427955700	27100	27100	27100	27100	0
455	20230725	121800	427955700	27100	27100	27100	27100	0
456	20230725	121700	427955700	27100	27100	27100	27100	0
457	20230725	121600	427955700	27100	27100	27100	27100	0
458	20230725	121500	427955700	27100	27100	27100	27100	0
459	20230725	121400	427955700	27100	27100	27100	27100	1
460	20230725	121300	427928600	26950	27000	27000	26950	3
461	20230725	121200	427847700	27100	27100	27100	27100	0
462	20230725	121100	427847700	27100	27100	27100	27100	0
463	20230725	121000	427847700	27100	27100	27100	27100	0
464	20230725	120900	427847700	27100	27100	27100	27100	20
465	20230725	120800	427305700	27100	27100	27100	27100	0
466	20230725	120700	427305700	27100	27100	27100	27100	0
467	20230725	120600	427305700	27100	27100	27100	27100	0
468	20230725	120500	427305700	27100	27100	27100	27100	0
469	20230725	120400	427305700	27100	27100	27100	27100	0
470	20230725	120300	427305700	27100	27100	27100	27100	0
471	20230725	120200	427305700	27100	27100	27100	27100	0
472	20230725	120100	427305700	27100	27100	27100	27100	0
473	20230725	120000	427305700	27100	27100	27100	27100	0
474	20230725	115900	427305700	27100	27100	27100	27100	0
475	20230725	115800	427305700	27100	27100	27100	27050	117
476	20230725	115700	424140650	27150	27150	27150	27150	0
477	20230725	115600	424140650	27150	27150	27150	27150	0
478	20230725	115500	424140650	27150	27150	27150	27150	0
479	20230725	115400	424140650	27150	27150	27150	27150	0
480	20230725	115300	424140650	27150	27150	27150	27150	0
481	20230725	115200	424140650	27150	27150	27150	27150	0
482	20230725	115100	424140650	27150	27150	27150	27150	0
483	20230725	115000	424140650	27150	27150	27150	27150	0
484	20230725	114900	424140650	27150	27150	27150	27150	0
485	20230725	114800	424140650	27150	27150	27150	27150	0
486	20230725	114700	424140650	27150	27150	27150	27150	0
487	20230725	114600	424140650	27150	27150	27150	27150	0
488	20230725	114500	424140650	27150	27150	27150	27150	0
489	20230725	114400	424140650	27150	27150	27150	27150	0
490	20230725	114300	424140650	27150	27150	27150	27150	0
491	20230725	114200	424140650	27150	27150	27150	27150	0
492	20230725	114100	424140650	27150	27150	27150	27150	0
493	20230725	114000	424140650	27150	27150	27150	27150	0
494	20230725	113900	424140650	27150	27150	27150	27150	28
495	20230725	113800	423380450	26900	26900	26900	26900	0
496	20230725	113700	423380450	26900	26900	26900	26900	0
497	20230725	113600	423380450	26900	26900	26900	26900	0
498	20230725	113500	423380450	26900	26900	26900	26900	0
499	20230725	113400	423380450	26900	26900	26900	26900	0
500	20230725	113300	423380450	26900	26900	26900	26900	0
501	20230725	113200	423380450	26900	26900	26900	26900	0
502	20230725	113100	423380450	26900	26900	26900	26900	0
503	20230725	113000	423380450	26900	26900	26900	26900	0
504	20230725	112900	423380450	26900	26950	26950	26900	500
505	20230725	112800	409919450	27150	27150	27150	27150	1
506	20230725	112700	409892300	27150	27150	27150	27150	0
507	20230725	112600	409892300	27150	27150	27150	27150	2
508	20230725	112500	409838000	27150	27150	27150	27150	0
509	20230725	112400	409838000	27150	27150	27150	27150	0
510	20230725	112300	409838000	27150	27150	27150	27150	1
511	20230725	112200	409810850	27100	27100	27100	27100	101
512	20230725	112100	407073750	27100	27100	27100	27100	37
513	20230725	112000	406071050	27100	27100	27100	27100	1
514	20230725	111900	406043950	26950	26950	26950	26950	0
515	20230725	111800	406043950	26950	26950	26950	26950	5
516	20230725	111700	405909200	26950	27050	27050	26950	137
517	20230725	111600	402210550	27100	27100	27100	27100	0
518	20230725	111500	402210550	27100	27100	27100	27100	5
519	20230725	111400	402075050	27100	27100	27100	27100	43
520	20230725	111300	400909750	27100	27100	27100	27100	0
521	20230725	111200	400909750	27100	27100	27100	27100	0
522	20230725	111100	400909750	27100	27100	27100	27100	0
523	20230725	111000	400909750	27100	27100	27100	27100	0
524	20230725	110900	400909750	27100	27100	27100	27100	0
525	20230725	110800	400909750	27100	27100	27100	27100	137
526	20230725	110700	397197050	27100	27100	27100	27100	0
527	20230725	110600	397197050	27100	27100	27100	27100	0
528	20230725	110500	397197050	27100	27100	27100	27100	0
529	20230725	110400	397197050	27100	27050	27100	27050	33
530	20230725	110300	396303750	27050	27050	27050	27050	100
531	20230725	110200	393598750	27050	27050	27050	27050	0
532	20230725	110100	393598750	27050	27050	27050	27050	0
533	20230725	110000	393598750	27050	27050	27050	27050	0
534	20230725	105900	393598750	27050	27050	27050	27050	10
535	20230725	105800	393328250	27000	27000	27000	27000	0
536	20230725	105700	393328250	27000	27000	27000	27000	0
537	20230725	105600	393328250	27000	27000	27000	27000	0
538	20230725	105500	393328250	27000	27000	27000	27000	0
539	20230725	105400	393328250	27000	27000	27000	27000	0
540	20230725	105300	393328250	27000	27000	27000	27000	92
541	20230725	105200	390844250	27000	27000	27000	27000	180
542	20230725	105100	385984250	27000	27000	27000	27000	0
543	20230725	105000	385984250	27000	27000	27000	27000	0
544	20230725	104900	385984250	27000	27000	27000	27000	0
545	20230725	104800	385984250	27000	27000	27000	27000	0
546	20230725	104700	385984250	27000	27000	27000	27000	0
547	20230725	104600	385984250	27000	27000	27000	27000	0
548	20230725	104500	385984250	27000	27000	27000	27000	0
549	20230725	104400	385984250	27000	27000	27000	27000	35
550	20230725	104300	385039250	27000	27000	27000	27000	0
551	20230725	104200	385039250	27000	27000	27000	27000	26
552	20230725	104100	384337250	26900	26900	26900	26900	0
553	20230725	104000	384337250	26900	26950	26950	26900	233
554	20230725	103900	378068850	27000	27000	27000	27000	0
555	20230725	103800	378068850	27000	27000	27000	27000	76
556	20230725	103700	376016850	27000	27000	27000	27000	12
557	20230725	103600	375692850	27000	27000	27000	27000	5
558	20230725	103500	375557850	26900	26900	26900	26900	0
559	20230725	103400	375557850	26900	26900	26900	26900	0
560	20230725	103300	375557850	26900	27000	27000	26900	851
561	20230725	103200	352663100	27000	27000	27000	27000	0
562	20230725	103100	352663100	27000	27000	27000	27000	0
563	20230725	103000	352663100	27000	27000	27000	27000	10
564	20230725	102900	352393100	26950	26950	26950	26950	0
565	20230725	102800	352393100	26950	26950	26950	26950	0
566	20230725	102700	352393100	26950	27000	27000	26950	7
567	20230725	102600	352204200	27000	27000	27000	27000	101
568	20230725	102500	349477200	27000	27000	27000	27000	15
569	20230725	102400	349072200	27000	27000	27000	27000	101
570	20230725	102300	346345200	27000	27000	27000	27000	0
571	20230725	102200	346345200	27000	27000	27000	27000	5
572	20230725	102100	346210200	27000	27000	27000	27000	10
573	20230725	102000	345940200	27000	26900	27000	26900	294
574	20230725	101900	338031500	26900	26900	26900	26900	107
575	20230725	101800	335153200	26900	26900	26900	26900	0
576	20230725	101700	335153200	26900	26900	26900	26900	0
577	20230725	101600	335153200	26900	26900	26900	26900	37
578	20230725	101500	334157900	26900	26900	26900	26900	114
579	20230725	101400	331091300	26900	26900	26900	26900	1170
580	20230725	101300	299618300	26950	26900	26950	26900	17
581	20230725	101200	299160750	26950	27000	27000	26950	368
582	20230725	101100	289242800	27000	27000	27000	26950	151
583	20230725	101000	285172450	27150	27150	27150	27150	1
584	20230725	100900	285145300	27150	27150	27150	27150	4
585	20230725	100800	285036700	27150	27000	27150	27000	12
586	20230725	100700	284711550	27000	27000	27000	27000	28
587	20230725	100600	283955550	27000	27000	27000	27000	54
588	20230725	100500	282497550	26950	27050	27050	26950	266
589	20230725	100400	275316750	26950	26950	26950	26950	0
590	20230725	100300	275316750	26950	27050	27050	26950	480
591	20230725	100200	262369000	27000	27000	27000	27000	68
592	20230725	100100	260533000	27000	27000	27000	27000	38
593	20230725	100000	259507000	27000	27000	27000	27000	40
594	20230725	095900	258427000	27000	27000	27000	27000	1018
595	20230725	095800	230941000	27050	27050	27050	27050	85
596	20230725	095700	228641750	27050	27000	27050	27000	19
597	20230725	095600	228128700	27050	27050	27050	27000	10
598	20230725	095500	227858450	27000	27050	27050	27000	992
599	20230725	095400	201069250	27050	27050	27050	27050	1
600	20230725	095300	201042200	27050	27050	27050	27050	0
601	20230725	095200	201042200	27050	27100	27100	27050	593
602	20230725	095100	185001400	27100	27100	27100	27100	0
603	20230725	095000	185001400	27100	27100	27100	27100	9
604	20230725	094900	184757500	27100	27100	27100	27100	6
605	20230725	094800	184594900	27150	27150	27150	27150	0
606	20230725	094700	184594900	27150	27150	27150	27150	12
607	20230725	094600	184269100	27150	27100	27150	27100	284
608	20230725	094500	176567650	27100	27100	27100	27100	17
609	20230725	094400	176106950	27150	27150	27150	27150	0
610	20230725	094300	176106950	27150	27150	27150	27150	0
611	20230725	094200	176106950	27150	27050	27150	27050	101
612	20230725	094100	173374800	27150	27150	27150	27150	0
613	20230725	094000	173374800	27150	27150	27150	27150	1
614	20230725	093900	173347650	27150	27150	27150	27150	1
615	20230725	093800	173320500	27100	27100	27100	27100	1
616	20230725	093700	173293400	27100	27100	27100	27100	152
617	20230725	093600	169174200	27150	27150	27150	27100	9
618	20230725	093500	168929900	27150	27150	27150	27150	1
619	20230725	093400	168902750	27150	27150	27150	27150	0
620	20230725	093300	168902750	27150	27100	27150	27100	124
621	20230725	093200	165537300	27150	27150	27150	27150	19
622	20230725	093100	165021450	27150	27150	27150	27150	0
623	20230725	093000	165021450	27150	27100	27150	27100	135
624	20230725	092900	161362200	27150	27100	27150	27100	71
625	20230725	092800	159437150	27150	27200	27200	27150	10
626	20230725	092700	159165600	27200	27200	27200	27150	19
627	20230725	092600	158649650	27200	27200	27200	27200	5
628	20230725	092500	158513650	27200	27200	27200	27200	32
629	20230725	092400	157643250	27200	27200	27200	27150	12
630	20230725	092300	157317350	27150	27150	27150	27150	15
631	20230725	092200	156910100	27200	27200	27200	27150	36
632	20230725	092100	155931150	27150	27150	27200	27150	9
633	20230725	092000	155686700	27200	27200	27200	27200	1
634	20230725	091900	155659500	27100	27100	27100	27100	15
635	20230725	091800	155253000	27100	27100	27150	27100	559
636	20230725	091700	140093750	27150	27150	27150	27150	13
637	20230725	091600	139740800	27150	27150	27150	27150	4
638	20230725	091500	139632200	27150	27150	27150	27150	0
639	20230725	091400	139632200	27150	27150	27150	27150	0
640	20230725	091300	139632200	27150	27100	27150	27100	27
641	20230725	091200	138900000	27150	27150	27150	27150	35
642	20230725	091100	137949750	27150	27150	27150	27150	1
643	20230725	091000	137922600	27050	27150	27150	27050	577
644	20230725	090900	122301300	27150	27150	27200	27150	18
645	20230725	090800	121812550	27200	27100	27200	27100	764
646	20230725	090700	101105550	27100	27150	27150	27050	244
647	20230725	090600	94496200	27100	27300	27300	27100	126
648	20230725	090500	91062650	27300	27300	27300	27300	84
649	20230725	090400	88769450	27350	27500	27500	27350	189
650	20230725	090300	83583800	27500	27650	27650	27500	700
651	20230725	090200	64303550	27550	27850	27850	27500	1523
652	20230725	090100	22336250	27850	27850	27850	27850	348
653	20230725	090000	12644450	27850	27900	27900	27850	454