KissMeData/049770/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	192500	336980000	27150	27150	27150	27150	166
3	20230719	192400	336980000	27150	27150	27150	27150	0
4	20230719	192300	336980000	27150	27150	27150	27150	0
5	20230719	192200	336980000	27150	27150	27150	27150	0
6	20230719	192100	336980000	27150	27150	27150	27150	0
7	20230719	192000	336980000	27150	27150	27150	27150	0
8	20230719	191900	336980000	27150	27150	27150	27150	0
9	20230719	191800	336980000	27150	27150	27150	27150	0
10	20230719	191700	336980000	27150	27150	27150	27150	0
11	20230719	191600	336980000	27150	27150	27150	27150	0
12	20230719	191500	336980000	27150	27150	27150	27150	0
13	20230719	191400	336980000	27150	27150	27150	27150	0
14	20230719	191300	336980000	27150	27150	27150	27150	0
15	20230719	191200	336980000	27150	27150	27150	27150	0
16	20230719	191100	336980000	27150	27150	27150	27150	0
17	20230719	191000	336980000	27150	27150	27150	27150	0
18	20230719	190900	336980000	27150	27150	27150	27150	0
19	20230719	190800	336980000	27150	27150	27150	27150	0
20	20230719	190700	336980000	27150	27150	27150	27150	0
21	20230719	190600	336980000	27150	27150	27150	27150	0
22	20230719	190500	336980000	27150	27150	27150	27150	0
23	20230719	190400	336980000	27150	27150	27150	27150	0
24	20230719	190300	336980000	27150	27150	27150	27150	0
25	20230719	190200	336980000	27150	27150	27150	27150	0
26	20230719	190100	336980000	27150	27150	27150	27150	0
27	20230719	190000	336980000	27150	27150	27150	27150	0
28	20230719	185900	336980000	27150	27150	27150	27150	0
29	20230719	185800	336980000	27150	27150	27150	27150	0
30	20230719	185700	336980000	27150	27150	27150	27150	0
31	20230719	185600	336980000	27150	27150	27150	27150	0
32	20230719	185500	336980000	27150	27150	27150	27150	166
33	20230719	185400	336980000	27150	27150	27150	27150	0
34	20230719	185300	336980000	27150	27150	27150	27150	0
35	20230719	185200	336980000	27150	27150	27150	27150	0
36	20230719	185100	336980000	27150	27150	27150	27150	0
37	20230719	185000	336980000	27150	27150	27150	27150	0
38	20230719	184900	336980000	27150	27150	27150	27150	0
39	20230719	184800	336980000	27150	27150	27150	27150	0
40	20230719	184700	336980000	27150	27150	27150	27150	0
41	20230719	184600	336980000	27150	27150	27150	27150	0
42	20230719	184500	336980000	27150	27150	27150	27150	0
43	20230719	184400	336980000	27150	27150	27150	27150	0
44	20230719	184300	336980000	27150	27150	27150	27150	0
45	20230719	184200	336980000	27150	27150	27150	27150	0
46	20230719	184100	336980000	27150	27150	27150	27150	0
47	20230719	184000	336980000	27150	27150	27150	27150	0
48	20230719	183900	336980000	27150	27150	27150	27150	0
49	20230719	183800	336980000	27150	27150	27150	27150	0
50	20230719	183700	336980000	27150	27150	27150	27150	0
51	20230719	183600	336980000	27150	27150	27150	27150	0
52	20230719	183500	336980000	27150	27150	27150	27150	0
53	20230719	183400	336980000	27150	27150	27150	27150	0
54	20230719	183300	336980000	27150	27150	27150	27150	0
55	20230719	183200	336980000	27150	27150	27150	27150	0
56	20230719	183100	336980000	27150	27150	27150	27150	0
57	20230719	183000	336980000	27150	27150	27150	27150	0
58	20230719	182900	336980000	27150	27150	27150	27150	0
59	20230719	182800	336980000	27150	27150	27150	27150	0
60	20230719	182700	336980000	27150	27150	27150	27150	0
61	20230719	182600	336980000	27150	27150	27150	27150	0
62	20230719	182500	336980000	27150	27150	27150	27150	166
63	20230719	182400	336980000	27150	27150	27150	27150	0
64	20230719	182300	336980000	27150	27150	27150	27150	0
65	20230719	182200	336980000	27150	27150	27150	27150	0
66	20230719	182100	336980000	27150	27150	27150	27150	0
67	20230719	182000	336980000	27150	27150	27150	27150	0
68	20230719	181900	336980000	27150	27150	27150	27150	0
69	20230719	181800	336980000	27150	27150	27150	27150	0
70	20230719	181700	336980000	27150	27150	27150	27150	0
71	20230719	181600	336980000	27150	27150	27150	27150	0
72	20230719	181500	336980000	27150	27150	27150	27150	0
73	20230719	181400	336980000	27150	27150	27150	27150	0
74	20230719	181300	336980000	27150	27150	27150	27150	0
75	20230719	181200	336980000	27150	27150	27150	27150	0
76	20230719	181100	336980000	27150	27150	27150	27150	0
77	20230719	181000	336980000	27150	27150	27150	27150	0
78	20230719	180900	336980000	27150	27150	27150	27150	0
79	20230719	180800	336980000	27150	27150	27150	27150	0
80	20230719	180700	336980000	27150	27150	27150	27150	0
81	20230719	180600	336980000	27150	27150	27150	27150	0
82	20230719	180500	336980000	27150	27150	27150	27150	0
83	20230719	180400	336980000	27150	27150	27150	27150	0
84	20230719	180300	336980000	27150	27150	27150	27150	0
85	20230719	180200	336980000	27150	27150	27150	27150	0
86	20230719	180100	336980000	27150	27150	27150	27150	0
87	20230719	180000	336980000	27150	27150	27150	27150	0
88	20230719	175900	336980000	27150	27150	27150	27150	0
89	20230719	175800	336980000	27150	27150	27150	27150	0
90	20230719	175700	336980000	27150	27150	27150	27150	0
91	20230719	175600	336980000	27150	27150	27150	27150	0
92	20230719	175500	336980000	27150	27150	27150	27150	166
93	20230719	175400	336980000	27150	27150	27150	27150	0
94	20230719	175300	336980000	27150	27150	27150	27150	0
95	20230719	175200	336980000	27150	27150	27150	27150	0
96	20230719	175100	336980000	27150	27150	27150	27150	0
97	20230719	175000	336980000	27150	27150	27150	27150	0
98	20230719	174900	336980000	27150	27150	27150	27150	0
99	20230719	174800	336980000	27150	27150	27150	27150	0
100	20230719	174700	336980000	27150	27150	27150	27150	0
101	20230719	174600	336980000	27150	27150	27150	27150	0
102	20230719	174500	336980000	27150	27150	27150	27150	0
103	20230719	174400	336980000	27150	27150	27150	27150	0
104	20230719	174300	336980000	27150	27150	27150	27150	0
105	20230719	174200	336980000	27150	27150	27150	27150	0
106	20230719	174100	336980000	27150	27150	27150	27150	0
107	20230719	174000	336980000	27150	27150	27150	27150	0
108	20230719	173900	336980000	27150	27150	27150	27150	0
109	20230719	173800	336980000	27150	27150	27150	27150	0
110	20230719	173700	336980000	27150	27150	27150	27150	0
111	20230719	173600	336980000	27150	27150	27150	27150	0
112	20230719	173500	336980000	27150	27150	27150	27150	0
113	20230719	173400	336980000	27150	27150	27150	27150	0
114	20230719	173300	336980000	27150	27150	27150	27150	0
115	20230719	173200	336980000	27150	27150	27150	27150	0
116	20230719	173100	336980000	27150	27150	27150	27150	0
117	20230719	173000	336980000	27150	27150	27150	27150	0
118	20230719	172900	336980000	27150	27150	27150	27150	0
119	20230719	172800	336980000	27150	27150	27150	27150	0
120	20230719	172700	336980000	27150	27150	27150	27150	0
121	20230719	172600	336980000	27150	27150	27150	27150	0
122	20230719	172500	336980000	27150	27150	27150	27150	166
123	20230719	172400	336980000	27150	27150	27150	27150	0
124	20230719	172300	336980000	27150	27150	27150	27150	0
125	20230719	172200	336980000	27150	27150	27150	27150	0
126	20230719	172100	336980000	27150	27150	27150	27150	0
127	20230719	172000	336980000	27150	27150	27150	27150	0
128	20230719	171900	336980000	27150	27150	27150	27150	0
129	20230719	171800	336980000	27150	27150	27150	27150	0
130	20230719	171700	336980000	27150	27150	27150	27150	0
131	20230719	171600	336980000	27150	27150	27150	27150	0
132	20230719	171500	336980000	27150	27150	27150	27150	0
133	20230719	171400	336980000	27150	27150	27150	27150	0
134	20230719	171300	336980000	27150	27150	27150	27150	0
135	20230719	171200	336980000	27150	27150	27150	27150	0
136	20230719	171100	336980000	27150	27150	27150	27150	0
137	20230719	171000	336980000	27150	27150	27150	27150	0
138	20230719	170900	336980000	27150	27150	27150	27150	0
139	20230719	170800	336980000	27150	27150	27150	27150	0
140	20230719	170700	336980000	27150	27150	27150	27150	0
141	20230719	170600	336980000	27150	27150	27150	27150	0
142	20230719	170500	336980000	27150	27150	27150	27150	0
143	20230719	170400	336980000	27150	27150	27150	27150	0
144	20230719	170300	336980000	27150	27150	27150	27150	0
145	20230719	170200	336980000	27150	27150	27150	27150	0
146	20230719	170100	336980000	27150	27150	27150	27150	0
147	20230719	170000	336980000	27150	27150	27150	27150	0
148	20230719	165900	336980000	27150	27150	27150	27150	0
149	20230719	165800	336980000	27150	27150	27150	27150	0
150	20230719	165700	336980000	27150	27150	27150	27150	0
151	20230719	165600	336980000	27150	27150	27150	27150	0
152	20230719	165500	336980000	27150	27150	27150	27150	166
153	20230719	165400	336980000	27150	27150	27150	27150	0
154	20230719	165300	336980000	27150	27150	27150	27150	0
155	20230719	165200	336980000	27150	27150	27150	27150	0
156	20230719	165100	336980000	27150	27150	27150	27150	0
157	20230719	165000	336980000	27150	27150	27150	27150	0
158	20230719	164900	336980000	27150	27150	27150	27150	0
159	20230719	164800	336980000	27150	27150	27150	27150	0
160	20230719	164700	336980000	27150	27150	27150	27150	0
161	20230719	164600	336980000	27150	27150	27150	27150	0
162	20230719	164500	336980000	27150	27150	27150	27150	0
163	20230719	164400	336980000	27150	27150	27150	27150	0
164	20230719	164300	336980000	27150	27150	27150	27150	0
165	20230719	164200	336980000	27150	27150	27150	27150	0
166	20230719	164100	336980000	27150	27150	27150	27150	0
167	20230719	164000	336980000	27150	27150	27150	27150	0
168	20230719	163900	336980000	27150	27150	27150	27150	0
169	20230719	163800	336980000	27150	27150	27150	27150	0
170	20230719	163700	336980000	27150	27150	27150	27150	0
171	20230719	163600	336980000	27150	27150	27150	27150	0
172	20230719	163500	336980000	27150	27150	27150	27150	0
173	20230719	163400	336980000	27150	27150	27150	27150	0
174	20230719	163300	336980000	27150	27150	27150	27150	0
175	20230719	163200	336980000	27150	27150	27150	27150	0
176	20230719	163100	336980000	27150	27150	27150	27150	0
177	20230719	163000	336980000	27150	27150	27150	27150	0
178	20230719	162900	336980000	27150	27150	27150	27150	0
179	20230719	162800	336980000	27150	27150	27150	27150	0
180	20230719	162700	336980000	27150	27150	27150	27150	0
181	20230719	162600	336980000	27150	27150	27150	27150	0
182	20230719	162500	336980000	27150	27150	27150	27150	166
183	20230719	162400	336980000	27150	27150	27150	27150	0
184	20230719	162300	336980000	27150	27150	27150	27150	0
185	20230719	162200	336980000	27150	27150	27150	27150	0
186	20230719	162100	336980000	27150	27150	27150	27150	0
187	20230719	162000	336980000	27150	27150	27150	27150	0
188	20230719	161900	336980000	27150	27150	27150	27150	0
189	20230719	161800	336980000	27150	27150	27150	27150	0
190	20230719	161700	336980000	27150	27150	27150	27150	0
191	20230719	161600	336980000	27150	27150	27150	27150	0
192	20230719	161500	336980000	27150	27150	27150	27150	0
193	20230719	161400	336980000	27150	27150	27150	27150	0
194	20230719	161300	336980000	27150	27150	27150	27150	0
195	20230719	161200	336980000	27150	27150	27150	27150	0
196	20230719	161100	336980000	27150	27150	27150	27150	0
197	20230719	161000	336980000	27150	27150	27150	27150	0
198	20230719	160900	336980000	27150	27150	27150	27150	0
199	20230719	160800	336980000	27150	27150	27150	27150	0
200	20230719	160700	336980000	27150	27150	27150	27150	0
201	20230719	160600	336980000	27150	27150	27150	27150	0
202	20230719	160500	336980000	27150	27150	27150	27150	0
203	20230719	160400	336980000	27150	27150	27150	27150	0
204	20230719	160300	336980000	27150	27150	27150	27150	0
205	20230719	160200	336980000	27150	27150	27150	27150	0
206	20230719	160100	336980000	27150	27150	27150	27150	0
207	20230719	160000	336980000	27150	27150	27150	27150	0
208	20230719	155900	336980000	27150	27150	27150	27150	0
209	20230719	155800	336980000	27150	27150	27150	27150	0
210	20230719	155700	336980000	27150	27150	27150	27150	0
211	20230719	155600	336980000	27150	27150	27150	27150	0
212	20230719	155500	336980000	27150	27150	27150	27150	166
213	20230719	155400	336980000	27150	27150	27150	27150	0
214	20230719	155300	336980000	27150	27150	27150	27150	0
215	20230719	155200	336980000	27150	27150	27150	27150	0
216	20230719	155100	336980000	27150	27150	27150	27150	0
217	20230719	155000	336980000	27150	27150	27150	27150	0
218	20230719	154900	336980000	27150	27150	27150	27150	0
219	20230719	154800	336980000	27150	27150	27150	27150	0
220	20230719	154700	336980000	27150	27150	27150	27150	0
221	20230719	154600	336980000	27150	27150	27150	27150	0
222	20230719	154500	336980000	27150	27150	27150	27150	0
223	20230719	154400	336980000	27150	27150	27150	27150	0
224	20230719	154300	336980000	27150	27150	27150	27150	0
225	20230719	154200	336980000	27150	27150	27150	27150	0
226	20230719	154100	336980000	27150	27150	27150	27150	0
227	20230719	154000	336980000	27150	27150	27150	27150	0
228	20230719	153900	336980000	27150	27150	27150	27150	0
229	20230719	153800	336980000	27150	27150	27150	27150	0
230	20230719	153700	336980000	27150	27150	27150	27150	0
231	20230719	153600	336980000	27150	27150	27150	27150	0
232	20230719	153500	336980000	27150	27150	27150	27150	0
233	20230719	153400	336980000	27150	27150	27150	27150	0
234	20230719	153300	336980000	27150	27150	27150	27150	0
235	20230719	153200	336980000	27150	27150	27150	27150	0
236	20230719	153100	336980000	27150	27150	27150	27150	0
237	20230719	153000	336980000	27150	27150	27150	27150	166
238	20230719	152900	332473100	27150	27150	27150	27150	0
239	20230719	152800	332473100	27150	27150	27150	27150	0
240	20230719	152700	332473100	27150	27150	27150	27150	0
241	20230719	152600	332473100	27150	27150	27150	27150	0
242	20230719	152500	332473100	27150	27150	27150	27150	0
243	20230719	152400	332473100	27150	27150	27150	27150	0
244	20230719	152300	332473100	27150	27150	27150	27150	0
245	20230719	152200	332473100	27150	27150	27150	27150	0
246	20230719	152100	332473100	27150	27150	27150	27150	0
247	20230719	152000	332473100	27150	27150	27150	27150	0
248	20230719	151900	332473100	27150	27150	27150	27150	0
249	20230719	151800	332473100	27150	27150	27150	27150	4
250	20230719	151700	332364500	27250	27300	27300	27250	4
251	20230719	151600	332255400	27200	27200	27300	27200	34
252	20230719	151500	331327700	27200	27350	27350	27200	75
253	20230719	151400	329287400	27350	27300	27350	27250	7
254	20230719	151300	329096250	27350	27350	27350	27350	2
255	20230719	151200	329041550	27350	27350	27350	27200	7
256	20230719	151100	328850250	27350	27300	27350	27250	23
257	20230719	151000	328221450	27300	27350	27350	27250	6
258	20230719	150900	328057600	27350	27350	27350	27350	1
259	20230719	150800	328030250	27350	27300	27350	27300	2
260	20230719	150700	327975600	27300	27350	27350	27250	7
261	20230719	150600	327784400	27350	27350	27350	27350	2
262	20230719	150500	327729700	27300	27300	27300	27300	1
263	20230719	150400	327702400	27300	27250	27300	27250	8
264	20230719	150300	327484150	27350	27300	27350	27250	16
265	20230719	150200	327047300	27300	27300	27300	27300	2
266	20230719	150100	326992700	27250	27250	27250	27250	41
267	20230719	150000	325875450	27200	27250	27300	27200	42
268	20230719	145900	324730700	27150	27150	27200	27100	114
269	20230719	145800	321640100	27150	27150	27250	27100	129
270	20230719	145700	318137650	27150	27200	27300	27150	84
271	20230719	145600	315854400	27150	27300	27300	27150	113
272	20230719	145500	312784700	27250	27200	27300	27150	88
273	20230719	145400	310390500	27200	27350	27350	27200	64
274	20230719	145300	308647400	27200	27350	27350	27200	106
275	20230719	145200	305756300	27350	27200	27350	27200	134
276	20230719	145100	302103600	27300	27300	27450	27300	104
277	20230719	145000	299261300	27250	27600	27600	27250	20
278	20230719	144900	298714000	27300	27100	27300	27100	233
279	20230719	144800	292362000	27100	27150	27250	27100	82
280	20230719	144700	290136300	27150	27150	27200	27100	76
281	20230719	144600	288075450	27100	27250	27250	27050	136
282	20230719	144500	284384650	27200	27250	27250	27200	39
283	20230719	144400	283323750	27100	27250	27250	27100	102
284	20230719	144300	280552950	27150	27250	27250	27050	72
285	20230719	144200	278600600	27050	27200	27250	27050	76
286	20230719	144100	276540350	27050	27250	27250	27050	97
287	20230719	144000	273909950	27150	27100	27250	27050	92
288	20230719	143900	271416000	27100	27100	27250	27100	94
289	20230719	143800	268866350	27200	27100	27200	27050	100
290	20230719	143700	266155500	27250	27250	27250	27050	60
291	20230719	143600	264529850	27100	27150	27250	27050	160
292	20230719	143500	260187500	27050	27100	27150	27050	92
293	20230719	143400	257696500	27150	27050	27150	27050	82
294	20230719	143300	255477050	27150	27050	27250	27000	92
295	20230719	143200	252989250	27050	27200	27250	27050	57
296	20230719	143100	251444300	27200	27100	27200	27050	90
297	20230719	143000	249006250	27100	27100	27250	27050	78
298	20230719	142900	246893250	27050	27150	27250	27050	89
299	20230719	142800	244482650	27200	27100	27250	27050	89
300	20230719	142700	242070600	27150	27200	27200	27050	66
301	20230719	142600	240278750	27100	27200	27250	27100	94
302	20230719	142500	237725850	27150	27150	27200	27100	84
303	20230719	142400	235447700	27100	27300	27400	27100	114
304	20230719	142300	232352750	27200	27300	27350	27200	60
305	20230719	142200	230716000	27300	27300	27400	27200	94
306	20230719	142100	228155400	27350	27300	27350	27200	90
307	20230719	142000	225702250	27350	27400	27600	27250	306
308	20230719	141900	217303750	27350	27500	27550	27350	84
309	20230719	141800	215000000	27500	27600	27700	27500	140
310	20230719	141700	211137250	27650	27700	27700	27650	101
311	20230719	141600	208342400	27700	27700	27750	27700	13
312	20230719	141500	207982200	27700	27700	27750	27700	44
313	20230719	141400	206761500	27700	27750	27800	27700	54
314	20230719	141300	205263400	27750	27750	27750	27750	2
315	20230719	141200	205207900	27750	27700	27750	27700	41
316	20230719	141100	204070250	27750	27750	27750	27750	80
317	20230719	141000	201850250	27700	27700	27750	27700	8
318	20230719	140900	201628550	27700	27700	27700	27700	21
319	20230719	140800	201046850	27650	27650	27750	27650	14
320	20230719	140700	200659550	27750	27750	27750	27750	2
321	20230719	140600	200604050	27650	27650	27650	27650	13
322	20230719	140500	200244600	27600	27650	27650	27600	4
323	20230719	140400	200134100	27550	27650	27650	27550	51
324	20230719	140300	198726750	27650	27700	27750	27650	49
325	20230719	140200	197369700	27700	27800	27800	27700	121
326	20230719	140100	194015900	27750	27750	27850	27750	6
327	20230719	140000	193849200	27800	27750	27850	27750	45
328	20230719	135900	192598400	27750	27800	27800	27750	95
329	20230719	135800	189960050	27850	27800	27850	27800	39
330	20230719	135700	188875750	27850	27850	27850	27850	2
331	20230719	135600	188820050	27850	27800	27850	27800	80
332	20230719	135500	186595850	27800	27850	27900	27800	43
333	20230719	135400	185398400	27850	27850	27850	27850	38
334	20230719	135300	184340100	27850	27850	27850	27800	6
335	20230719	135200	184173150	27800	27750	27800	27750	91
336	20230719	135100	181644600	27750	27750	27750	27750	2
337	20230719	135000	181589100	27700	27700	27700	27700	4
338	20230719	134900	181478300	27650	27650	27750	27650	82
339	20230719	134800	179207850	27700	27700	27700	27700	4
340	20230719	134700	179097050	27650	27600	27650	27600	16
341	20230719	134600	178654700	27650	27600	27650	27600	48
342	20230719	134500	177329800	27600	27550	27600	27550	28
343	20230719	134400	176557100	27600	27550	27600	27550	73
344	20230719	134300	174543900	27550	27450	27550	27450	232
345	20230719	134200	168157950	27500	27500	27500	27500	2
346	20230719	134100	168102950	27500	27450	27500	27450	44
347	20230719	134000	166893100	27450	27450	27500	27450	42
348	20230719	133900	165740100	27450	27500	27500	27450	7
349	20230719	133800	165547850	27450	27450	27450	27450	12
350	20230719	133700	165218450	27450	27450	27500	27450	41
351	20230719	133600	164092900	27400	27400	27450	27400	72
352	20230719	133500	162120000	27400	27400	27400	27400	6
353	20230719	133400	161955600	27400	27350	27400	27350	4
354	20230719	133300	161846100	27400	27350	27400	27350	57
355	20230719	133200	160287050	27350	27400	27400	27350	62
356	20230719	133100	158590050	27400	27450	27450	27400	58
357	20230719	133000	156998000	27450	27500	27500	27400	87
358	20230719	132900	154608100	27500	27500	27500	27500	22
359	20230719	132800	154003100	27450	27400	27450	27400	8
360	20230719	132700	153783650	27450	27350	27450	27350	17
361	20230719	132600	153317800	27350	27350	27350	27350	0
362	20230719	132500	153317800	27350	27350	27350	27350	16
363	20230719	132400	152880200	27300	27300	27300	27300	2
364	20230719	132300	152825600	27300	27300	27300	27300	3
365	20230719	132200	152743700	27300	27250	27300	27250	352
366	20230719	132100	143134200	27250	27200	27250	27200	60
367	20230719	132000	141499650	27150	27150	27150	27150	3
368	20230719	131900	141418200	27150	27150	27150	27150	20
369	20230719	131800	140875200	27100	27150	27150	27100	25
370	20230719	131700	140196550	27100	27100	27100	27100	3
371	20230719	131600	140115250	27100	27100	27100	27100	1
372	20230719	131500	140088150	27100	27100	27100	27100	2
373	20230719	131400	140033950	27100	27100	27100	27100	4
374	20230719	131300	139925550	27100	27100	27100	27100	2
375	20230719	131200	139871350	27100	27100	27100	27100	2
376	20230719	131100	139817150	27100	27100	27100	27100	0
377	20230719	131000	139817150	27100	27100	27100	27100	4
378	20230719	130900	139708750	27100	27100	27100	27100	1
379	20230719	130800	139681650	27100	27100	27100	27100	0
380	20230719	130700	139681650	27100	27100	27100	27100	4
381	20230719	130600	139573250	27100	27100	27100	27100	2
382	20230719	130500	139519050	27100	27100	27100	27100	2
383	20230719	130400	139464850	27100	27100	27100	27100	2
384	20230719	130300	139410650	27100	27100	27100	27100	2
385	20230719	130200	139356450	27100	27100	27100	27100	1
386	20230719	130100	139329350	27100	27100	27100	27100	1
387	20230719	130000	139302250	27100	27100	27100	27100	1
388	20230719	125900	139275150	27100	27100	27100	27100	4
389	20230719	125800	139166750	27100	27000	27100	27000	56
390	20230719	125700	137651200	27000	27000	27000	27000	4
391	20230719	125600	137543200	27000	27000	27000	27000	0
392	20230719	125500	137543200	27000	27000	27000	27000	0
393	20230719	125400	137543200	27000	27000	27000	27000	4
394	20230719	125300	137435200	27000	27000	27000	27000	1
395	20230719	125200	137408200	27000	27000	27000	27000	1
396	20230719	125100	137381200	27000	27000	27000	27000	26
397	20230719	125000	136679200	27050	27050	27050	27050	1
398	20230719	124900	136652150	27050	27050	27050	27050	1
399	20230719	124800	136625100	27050	27050	27050	27050	4
400	20230719	124700	136516900	27050	27050	27050	27050	2
401	20230719	124600	136462800	27050	27050	27050	27050	1
402	20230719	124500	136435750	27050	27050	27050	27050	0
403	20230719	124400	136435750	27050	27050	27050	27050	31
404	20230719	124300	135597200	27050	27050	27050	27050	1
405	20230719	124200	135570150	27050	27050	27050	27050	3
406	20230719	124100	135489000	27050	27050	27050	27050	2
407	20230719	124000	135434900	27100	27100	27100	27100	0
408	20230719	123900	135434900	27100	27050	27100	27050	45
409	20230719	123800	134215450	27050	27050	27050	27050	79
410	20230719	123700	132078500	27050	27050	27050	27050	2
411	20230719	123600	132024400	27050	27050	27050	27050	1
412	20230719	123500	131997350	27050	27050	27050	27050	2
413	20230719	123400	131943250	27050	27050	27050	27050	1
414	20230719	123300	131916200	27050	27050	27050	27050	3
415	20230719	123200	131835050	27050	27050	27050	27050	3
416	20230719	123100	131753900	27050	27050	27050	27050	1
417	20230719	123000	131726850	27050	27050	27050	27050	5
418	20230719	122900	131591600	27050	27050	27050	27050	1
419	20230719	122800	131564550	27050	27050	27050	27050	2
420	20230719	122700	131510450	27050	27050	27050	27050	2
421	20230719	122600	131456350	27050	27050	27050	27050	2
422	20230719	122500	131402250	27050	27050	27050	27050	1
423	20230719	122400	131375200	27050	27050	27050	27050	1
424	20230719	122300	131348150	27050	27050	27050	27050	1
425	20230719	122200	131321100	27050	27050	27050	27050	4
426	20230719	122100	131212900	27050	27050	27050	27050	0
427	20230719	122000	131212900	27050	27050	27050	27050	1
428	20230719	121900	131185850	27050	27050	27050	27050	3
429	20230719	121800	131104700	27050	27050	27050	27050	0
430	20230719	121700	131104700	27050	27050	27050	27050	1
431	20230719	121600	131077650	27050	27050	27050	27050	1
432	20230719	121500	131050600	27050	27050	27050	27050	2
433	20230719	121400	130996500	27050	27050	27050	27050	2
434	20230719	121300	130942400	27050	27050	27050	27050	0
435	20230719	121200	130942400	27050	27050	27050	27050	3
436	20230719	121100	130861250	27050	27050	27050	27050	0
437	20230719	121000	130861250	27050	27050	27050	27050	1
438	20230719	120900	130834200	27050	27050	27050	27050	4
439	20230719	120800	130726000	27050	27050	27050	27050	0
440	20230719	120700	130726000	27050	27050	27050	27050	1
441	20230719	120600	130698950	27050	27050	27050	27050	2
442	20230719	120500	130644850	27050	27050	27050	27050	1
443	20230719	120400	130617800	27050	27050	27050	27050	24
444	20230719	120300	129968600	27050	27050	27050	27050	1
445	20230719	120200	129941550	27050	27050	27050	27050	3
446	20230719	120100	129860400	27050	27050	27050	27050	0
447	20230719	120000	129860400	27050	27050	27050	27050	0
448	20230719	115900	129860400	27050	27050	27050	27050	5
449	20230719	115800	129725150	27050	27050	27050	27050	0
450	20230719	115700	129725150	27050	27050	27050	27050	2
451	20230719	115600	129671050	27050	27100	27100	27050	7
452	20230719	115500	129481450	27100	27100	27100	27100	0
453	20230719	115400	129481450	27100	27100	27100	27100	2
454	20230719	115300	129427250	27100	27100	27100	27100	2
455	20230719	115200	129373050	27100	27100	27100	27100	1
456	20230719	115100	129345950	27100	27100	27100	27100	1
457	20230719	115000	129318850	27100	27100	27100	27100	0
458	20230719	114900	129318850	27100	27100	27100	27100	5
459	20230719	114800	129183350	27100	27100	27100	27100	0
460	20230719	114700	129183350	27100	27100	27100	27100	0
461	20230719	114600	129183350	27100	27100	27100	27100	2
462	20230719	114500	129129150	27100	27100	27100	27100	0
463	20230719	114400	129129150	27100	27100	27100	27100	0
464	20230719	114300	129129150	27100	27100	27100	27100	2
465	20230719	114200	129074950	27100	27100	27100	27100	0
466	20230719	114100	129074950	27100	27100	27100	27100	0
467	20230719	114000	129074950	27100	27100	27100	27100	2
468	20230719	113900	129020750	27200	27100	27200	27100	270
469	20230719	113800	121678750	27050	27050	27050	27050	0
470	20230719	113700	121678750	27050	27050	27050	27050	8
471	20230719	113600	121462350	27050	27050	27050	27050	0
472	20230719	113500	121462350	27050	27050	27050	27050	0
473	20230719	113400	121462350	27050	27050	27050	27050	2
474	20230719	113300	121408250	27050	27050	27050	27050	2
475	20230719	113200	121354150	27050	27150	27200	26950	2331
476	20230719	113100	58325950	27150	27150	27150	27150	0
477	20230719	113000	58325950	27150	27150	27150	27150	2
478	20230719	112900	58271650	27150	27150	27150	27150	21
479	20230719	112800	57701500	27150	27150	27150	27150	0
480	20230719	112700	57701500	27150	27150	27150	27150	2
481	20230719	112600	57647200	27200	27200	27200	27200	1
482	20230719	112500	57620000	27150	27150	27150	27150	0
483	20230719	112400	57620000	27150	27150	27150	27150	2
484	20230719	112300	57565700	27150	27150	27150	27150	0
485	20230719	112200	57565700	27150	27150	27150	27150	0
486	20230719	112100	57565700	27150	27150	27150	27150	0
487	20230719	112000	57565700	27150	27150	27150	27150	2
488	20230719	111900	57511400	27150	27150	27150	27150	0
489	20230719	111800	57511400	27150	27150	27150	27150	0
490	20230719	111700	57511400	27150	27150	27150	27150	1
491	20230719	111600	57484250	27200	27200	27200	27200	58
492	20230719	111500	55906650	27150	27150	27150	27150	0
493	20230719	111400	55906650	27150	27150	27150	27150	3
494	20230719	111300	55825200	27200	27200	27200	27200	1
495	20230719	111200	55798000	27150	27150	27150	27150	1
496	20230719	111100	55770850	27150	27150	27150	27150	2
497	20230719	111000	55716550	27150	27150	27150	27150	0
498	20230719	110900	55716550	27150	27150	27150	27150	2
499	20230719	110800	55662250	27150	27150	27150	27150	0
500	20230719	110700	55662250	27150	27150	27150	27150	4
501	20230719	110600	55553650	27150	27150	27150	27150	0
502	20230719	110500	55553650	27150	27150	27150	27150	0
503	20230719	110400	55553650	27150	27150	27150	27150	2
504	20230719	110300	55499350	27200	27200	27200	27200	0
505	20230719	110200	55499350	27200	27150	27200	27150	2
506	20230719	110100	55445000	27150	27150	27150	27150	2
507	20230719	110000	55390700	27150	27150	27150	27150	0
508	20230719	105900	55390700	27150	27150	27150	27150	1
509	20230719	105800	55363550	27150	27150	27150	27150	2
510	20230719	105700	55309250	27150	27150	27150	27150	2
511	20230719	105600	55254950	27150	27150	27150	27150	0
512	20230719	105500	55254950	27150	27150	27150	27150	2
513	20230719	105400	55200650	27200	27200	27200	27200	2
514	20230719	105300	55146250	27150	27150	27150	27150	0
515	20230719	105200	55146250	27150	27150	27150	27150	0
516	20230719	105100	55146250	27150	27150	27150	27150	2
517	20230719	105000	55091950	27150	27150	27150	27150	0
518	20230719	104900	55091950	27150	27150	27150	27150	0
519	20230719	104800	55091950	27150	27150	27150	27150	2
520	20230719	104700	55037650	27200	27200	27200	27200	1
521	20230719	104600	55010450	27200	27200	27200	27200	0
522	20230719	104500	55010450	27200	27200	27200	27200	3
523	20230719	104400	54928850	27250	27250	27250	27250	1
524	20230719	104300	54901600	27200	27200	27200	27200	3
525	20230719	104200	54820000	27250	27250	27250	27250	0
526	20230719	104100	54820000	27250	27250	27250	27250	1
527	20230719	104000	54792750	27250	27250	27250	27250	23
528	20230719	103900	54166000	27250	27150	27250	27150	51
529	20230719	103800	52777250	27150	27150	27150	27150	184
530	20230719	103700	47781650	27150	27150	27150	27150	1
531	20230719	103600	47754500	27150	27200	27200	27150	4
532	20230719	103500	47645850	27200	27200	27200	27200	0
533	20230719	103400	47645850	27200	27200	27200	27200	1
534	20230719	103300	47618650	27200	27200	27200	27200	0
535	20230719	103200	47618650	27200	27200	27200	27200	0
536	20230719	103100	47618650	27200	27200	27200	27200	28
537	20230719	103000	46857050	27200	27200	27200	27200	2
538	20230719	102900	46802650	27250	27250	27250	27250	1
539	20230719	102800	46775400	27250	27250	27250	27250	0
540	20230719	102700	46775400	27250	27250	27250	27250	0
541	20230719	102600	46775400	27250	27250	27250	27250	0
542	20230719	102500	46775400	27250	27250	27250	27250	0
543	20230719	102400	46775400	27250	27250	27250	27250	20
544	20230719	102300	46230400	27200	27200	27200	27200	0
545	20230719	102200	46230400	27200	27200	27200	27200	0
546	20230719	102100	46230400	27200	27200	27200	27200	0
547	20230719	102000	46230400	27200	27200	27200	27200	0
548	20230719	101900	46230400	27200	27200	27200	27200	0
549	20230719	101800	46230400	27200	27200	27200	27200	5
550	20230719	101700	46094400	27250	27250	27250	27250	0
551	20230719	101600	46094400	27250	27250	27250	27250	0
552	20230719	101500	46094400	27250	27250	27250	27250	0
553	20230719	101400	46094400	27250	27250	27250	27250	0
554	20230719	101300	46094400	27250	27200	27250	27200	88
555	20230719	101200	43698650	27200	27200	27200	27200	0
556	20230719	101100	43698650	27200	27200	27200	27200	2
557	20230719	101000	43644250	27200	27200	27200	27200	0
558	20230719	100900	43644250	27200	27200	27200	27200	0
559	20230719	100800	43644250	27200	27200	27200	27200	0
560	20230719	100700	43644250	27200	27200	27200	27200	50
561	20230719	100600	42284250	27200	27200	27200	27200	0
562	20230719	100500	42284250	27200	27200	27200	27200	1
563	20230719	100400	42257050	27200	27250	27250	27200	114
564	20230719	100300	39155750	27250	27250	27250	27250	0
565	20230719	100200	39155750	27250	27250	27250	27250	0
566	20230719	100100	39155750	27250	27250	27250	27250	31
567	20230719	100000	38311000	27250	27250	27250	27250	1
568	20230719	095900	38283750	27200	27200	27200	27200	0
569	20230719	095800	38283750	27200	27200	27200	27200	0
570	20230719	095700	38283750	27200	27200	27200	27200	0
571	20230719	095600	38283750	27200	27200	27200	27200	0
572	20230719	095500	38283750	27200	27200	27200	27200	0
573	20230719	095400	38283750	27200	27200	27200	27200	0
574	20230719	095300	38283750	27200	27200	27200	27200	0
575	20230719	095200	38283750	27200	27200	27200	27200	0
576	20230719	095100	38283750	27200	27200	27200	27200	0
577	20230719	095000	38283750	27200	27200	27200	27200	0
578	20230719	094900	38283750	27200	27250	27250	27200	6
579	20230719	094800	38120500	27250	27250	27250	27250	0
580	20230719	094700	38120500	27250	27250	27250	27250	2
581	20230719	094600	38066000	27250	27250	27250	27250	0
582	20230719	094500	38066000	27250	27250	27250	27250	0
583	20230719	094400	38066000	27250	27250	27250	27250	108
584	20230719	094300	35123000	27250	27250	27250	27250	10
585	20230719	094200	34850500	27250	27250	27250	27250	10
586	20230719	094100	34578000	27200	27200	27200	27200	0
587	20230719	094000	34578000	27200	27200	27200	27200	0
588	20230719	093900	34578000	27200	27250	27250	27200	61
589	20230719	093800	32915900	27250	27250	27250	27250	0
590	20230719	093700	32915900	27250	27250	27250	27250	0
591	20230719	093600	32915900	27250	27250	27250	27250	0
592	20230719	093500	32915900	27250	27450	27450	27250	3
593	20230719	093400	32833950	27300	27300	27300	27300	20
594	20230719	093300	32287950	27250	27250	27250	27250	69
595	20230719	093200	30407700	27150	27150	27150	27150	0
596	20230719	093100	30407700	27150	27150	27150	27150	1
597	20230719	093000	30380550	27250	27250	27250	27250	0
598	20230719	092900	30380550	27250	27250	27250	27250	0
599	20230719	092800	30380550	27250	27250	27250	27250	0
600	20230719	092700	30380550	27250	27250	27250	27250	10
601	20230719	092600	30108050	27200	27200	27200	27200	0
602	20230719	092500	30108050	27200	27200	27200	27200	7
603	20230719	092400	29917650	27150	27150	27150	27150	0
604	20230719	092300	29917650	27150	27150	27150	27150	325
605	20230719	092200	21093900	27150	27150	27150	27150	0
606	20230719	092100	21093900	27150	27150	27150	27150	61
607	20230719	092000	19437750	27150	27200	27200	27150	431
608	20230719	091900	7721650	27200	27200	27200	27200	0
609	20230719	091800	7721650	27200	27200	27200	27200	0
610	20230719	091700	7721650	27200	27200	27200	27200	0
611	20230719	091600	7721650	27200	27200	27200	27200	1
612	20230719	091500	7694450	27250	27200	27250	27200	61
613	20230719	091400	6035000	27200	27200	27200	27200	2
614	20230719	091300	5980600	27200	27200	27200	27200	0
615	20230719	091200	5980600	27200	27200	27200	27200	99
616	20230719	091100	3287800	27150	27200	27200	27150	66
617	20230719	091000	1495800	27200	27200	27200	27200	4
618	20230719	090900	1387000	27200	27200	27200	27200	0
619	20230719	090800	1387000	27200	27200	27200	27200	5
620	20230719	090700	1251000	27150	27150	27150	27150	0
621	20230719	090600	1251000	27150	27150	27150	27150	0
622	20230719	090500	1251000	27150	27150	27150	27150	0
623	20230719	090400	1251000	27150	27150	27150	27150	3
624	20230719	090300	1169550	27200	27150	27200	27150	2
625	20230719	090200	1115200	27200	27200	27200	27200	0
626	20230719	090100	1115200	27200	27200	27200	27200	4
627	20230719	090000	1006400	27200	27200	27200	27200	37