KissMeData/102940/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	194900	204627650	27300	27300	27300	27300	5
3	20230728	194800	204627650	27300	27300	27300	27300	0
4	20230728	194700	204627650	27300	27300	27300	27300	0
5	20230728	194600	204627650	27300	27300	27300	27300	0
6	20230728	194500	204627650	27300	27300	27300	27300	0
7	20230728	194400	204627650	27300	27300	27300	27300	0
8	20230728	194300	204627650	27300	27300	27300	27300	0
9	20230728	194200	204627650	27300	27300	27300	27300	0
10	20230728	194100	204627650	27300	27300	27300	27300	0
11	20230728	194000	204627650	27300	27300	27300	27300	0
12	20230728	193900	204627650	27300	27300	27300	27300	0
13	20230728	193800	204627650	27300	27300	27300	27300	0
14	20230728	193700	204627650	27300	27300	27300	27300	0
15	20230728	193600	204627650	27300	27300	27300	27300	0
16	20230728	193500	204627650	27300	27300	27300	27300	0
17	20230728	193400	204627650	27300	27300	27300	27300	0
18	20230728	193300	204627650	27300	27300	27300	27300	0
19	20230728	193200	204627650	27300	27300	27300	27300	0
20	20230728	193100	204627650	27300	27300	27300	27300	0
21	20230728	193000	204627650	27300	27300	27300	27300	0
22	20230728	192900	204627650	27300	27300	27300	27300	0
23	20230728	192800	204627650	27300	27300	27300	27300	0
24	20230728	192700	204627650	27300	27300	27300	27300	0
25	20230728	192600	204627650	27300	27300	27300	27300	0
26	20230728	192500	204627650	27300	27300	27300	27300	0
27	20230728	192400	204627650	27300	27300	27300	27300	0
28	20230728	192300	204627650	27300	27300	27300	27300	0
29	20230728	192200	204627650	27300	27300	27300	27300	0
30	20230728	192100	204627650	27300	27300	27300	27300	0
31	20230728	192000	204627650	27300	27300	27300	27300	0
32	20230728	191900	204627650	27300	27300	27300	27300	5
33	20230728	191800	204627650	27300	27300	27300	27300	0
34	20230728	191700	204627650	27300	27300	27300	27300	0
35	20230728	191600	204627650	27300	27300	27300	27300	0
36	20230728	191500	204627650	27300	27300	27300	27300	0
37	20230728	191400	204627650	27300	27300	27300	27300	0
38	20230728	191300	204627650	27300	27300	27300	27300	0
39	20230728	191200	204627650	27300	27300	27300	27300	0
40	20230728	191100	204627650	27300	27300	27300	27300	0
41	20230728	191000	204627650	27300	27300	27300	27300	0
42	20230728	190900	204627650	27300	27300	27300	27300	0
43	20230728	190800	204627650	27300	27300	27300	27300	0
44	20230728	190700	204627650	27300	27300	27300	27300	0
45	20230728	190600	204627650	27300	27300	27300	27300	0
46	20230728	190500	204627650	27300	27300	27300	27300	0
47	20230728	190400	204627650	27300	27300	27300	27300	0
48	20230728	190300	204627650	27300	27300	27300	27300	0
49	20230728	190200	204627650	27300	27300	27300	27300	0
50	20230728	190100	204627650	27300	27300	27300	27300	0
51	20230728	190000	204627650	27300	27300	27300	27300	0
52	20230728	185900	204627650	27300	27300	27300	27300	0
53	20230728	185800	204627650	27300	27300	27300	27300	0
54	20230728	185700	204627650	27300	27300	27300	27300	0
55	20230728	185600	204627650	27300	27300	27300	27300	0
56	20230728	185500	204627650	27300	27300	27300	27300	0
57	20230728	185400	204627650	27300	27300	27300	27300	0
58	20230728	185300	204627650	27300	27300	27300	27300	0
59	20230728	185200	204627650	27300	27300	27300	27300	0
60	20230728	185100	204627650	27300	27300	27300	27300	0
61	20230728	185000	204627650	27300	27300	27300	27300	0
62	20230728	184900	204627650	27300	27300	27300	27300	5
63	20230728	184800	204627650	27300	27300	27300	27300	0
64	20230728	184700	204627650	27300	27300	27300	27300	0
65	20230728	184600	204627650	27300	27300	27300	27300	0
66	20230728	184500	204627650	27300	27300	27300	27300	0
67	20230728	184400	204627650	27300	27300	27300	27300	0
68	20230728	184300	204627650	27300	27300	27300	27300	0
69	20230728	184200	204627650	27300	27300	27300	27300	0
70	20230728	184100	204627650	27300	27300	27300	27300	0
71	20230728	184000	204627650	27300	27300	27300	27300	0
72	20230728	183900	204627650	27300	27300	27300	27300	0
73	20230728	183800	204627650	27300	27300	27300	27300	0
74	20230728	183700	204627650	27300	27300	27300	27300	0
75	20230728	183600	204627650	27300	27300	27300	27300	0
76	20230728	183500	204627650	27300	27300	27300	27300	0
77	20230728	183400	204627650	27300	27300	27300	27300	0
78	20230728	183300	204627650	27300	27300	27300	27300	0
79	20230728	183200	204627650	27300	27300	27300	27300	0
80	20230728	183100	204627650	27300	27300	27300	27300	0
81	20230728	183000	204627650	27300	27300	27300	27300	0
82	20230728	182900	204627650	27300	27300	27300	27300	0
83	20230728	182800	204627650	27300	27300	27300	27300	0
84	20230728	182700	204627650	27300	27300	27300	27300	0
85	20230728	182600	204627650	27300	27300	27300	27300	0
86	20230728	182500	204627650	27300	27300	27300	27300	0
87	20230728	182400	204627650	27300	27300	27300	27300	0
88	20230728	182300	204627650	27300	27300	27300	27300	0
89	20230728	182200	204627650	27300	27300	27300	27300	0
90	20230728	182100	204627650	27300	27300	27300	27300	0
91	20230728	182000	204627650	27300	27300	27300	27300	0
92	20230728	181900	204627650	27300	27300	27300	27300	5
93	20230728	181800	204627650	27300	27300	27300	27300	0
94	20230728	181700	204627650	27300	27300	27300	27300	0
95	20230728	181600	204627650	27300	27300	27300	27300	0
96	20230728	181500	204627650	27300	27300	27300	27300	0
97	20230728	181400	204627650	27300	27300	27300	27300	0
98	20230728	181300	204627650	27300	27300	27300	27300	0
99	20230728	181200	204627650	27300	27300	27300	27300	0
100	20230728	181100	204627650	27300	27300	27300	27300	0
101	20230728	181000	204627650	27300	27300	27300	27300	0
102	20230728	180900	204627650	27300	27300	27300	27300	0
103	20230728	180800	204627650	27300	27300	27300	27300	0
104	20230728	180700	204627650	27300	27300	27300	27300	0
105	20230728	180600	204627650	27300	27300	27300	27300	0
106	20230728	180500	204627650	27300	27300	27300	27300	0
107	20230728	180400	204627650	27300	27300	27300	27300	0
108	20230728	180300	204627650	27300	27300	27300	27300	0
109	20230728	180200	204627650	27300	27300	27300	27300	0
110	20230728	180100	204627650	27300	27300	27300	27300	0
111	20230728	180000	204627650	27300	27300	27300	27300	0
112	20230728	175900	204627650	27300	27300	27300	27300	0
113	20230728	175800	204627650	27300	27300	27300	27300	0
114	20230728	175700	204627650	27300	27300	27300	27300	0
115	20230728	175600	204627650	27300	27300	27300	27300	0
116	20230728	175500	204627650	27300	27300	27300	27300	0
117	20230728	175400	204627650	27300	27300	27300	27300	0
118	20230728	175300	204627650	27300	27300	27300	27300	0
119	20230728	175200	204627650	27300	27300	27300	27300	0
120	20230728	175100	204627650	27300	27300	27300	27300	0
121	20230728	175000	204627650	27300	27300	27300	27300	0
122	20230728	174900	204627650	27300	27300	27300	27300	5
123	20230728	174800	204627650	27300	27300	27300	27300	0
124	20230728	174700	204627650	27300	27300	27300	27300	0
125	20230728	174600	204627650	27300	27300	27300	27300	0
126	20230728	174500	204627650	27300	27300	27300	27300	0
127	20230728	174400	204627650	27300	27300	27300	27300	0
128	20230728	174300	204627650	27300	27300	27300	27300	0
129	20230728	174200	204627650	27300	27300	27300	27300	0
130	20230728	174100	204627650	27300	27300	27300	27300	0
131	20230728	174000	204627650	27300	27300	27300	27300	0
132	20230728	173900	204627650	27300	27300	27300	27300	0
133	20230728	173800	204627650	27300	27300	27300	27300	0
134	20230728	173700	204627650	27300	27300	27300	27300	0
135	20230728	173600	204627650	27300	27300	27300	27300	0
136	20230728	173500	204627650	27300	27300	27300	27300	0
137	20230728	173400	204627650	27300	27300	27300	27300	0
138	20230728	173300	204627650	27300	27300	27300	27300	0
139	20230728	173200	204627650	27300	27300	27300	27300	0
140	20230728	173100	204627650	27300	27300	27300	27300	0
141	20230728	173000	204627650	27300	27300	27300	27300	0
142	20230728	172900	204627650	27300	27300	27300	27300	0
143	20230728	172800	204627650	27300	27300	27300	27300	0
144	20230728	172700	204627650	27300	27300	27300	27300	0
145	20230728	172600	204627650	27300	27300	27300	27300	0
146	20230728	172500	204627650	27300	27300	27300	27300	0
147	20230728	172400	204627650	27300	27300	27300	27300	0
148	20230728	172300	204627650	27300	27300	27300	27300	0
149	20230728	172200	204627650	27300	27300	27300	27300	0
150	20230728	172100	204627650	27300	27300	27300	27300	0
151	20230728	172000	204627650	27300	27300	27300	27300	0
152	20230728	171900	204627650	27300	27300	27300	27300	5
153	20230728	171800	204627650	27300	27300	27300	27300	0
154	20230728	171700	204627650	27300	27300	27300	27300	0
155	20230728	171600	204627650	27300	27300	27300	27300	0
156	20230728	171500	204627650	27300	27300	27300	27300	0
157	20230728	171400	204627650	27300	27300	27300	27300	0
158	20230728	171300	204627650	27300	27300	27300	27300	0
159	20230728	171200	204627650	27300	27300	27300	27300	0
160	20230728	171100	204627650	27300	27300	27300	27300	0
161	20230728	171000	204627650	27300	27300	27300	27300	0
162	20230728	170900	204627650	27300	27300	27300	27300	0
163	20230728	170800	204627650	27300	27300	27300	27300	0
164	20230728	170700	204627650	27300	27300	27300	27300	0
165	20230728	170600	204627650	27300	27300	27300	27300	0
166	20230728	170500	204627650	27300	27300	27300	27300	0
167	20230728	170400	204627650	27300	27300	27300	27300	0
168	20230728	170300	204627650	27300	27300	27300	27300	0
169	20230728	170200	204627650	27300	27300	27300	27300	0
170	20230728	170100	204627650	27300	27300	27300	27300	0
171	20230728	170000	204627650	27300	27300	27300	27300	0
172	20230728	165900	204627650	27300	27300	27300	27300	0
173	20230728	165800	204627650	27300	27300	27300	27300	0
174	20230728	165700	204627650	27300	27300	27300	27300	0
175	20230728	165600	204627650	27300	27300	27300	27300	0
176	20230728	165500	204627650	27300	27300	27300	27300	0
177	20230728	165400	204627650	27300	27300	27300	27300	0
178	20230728	165300	204627650	27300	27300	27300	27300	0
179	20230728	165200	204627650	27300	27300	27300	27300	0
180	20230728	165100	204627650	27300	27300	27300	27300	0
181	20230728	165000	204627650	27300	27300	27300	27300	0
182	20230728	164900	204627650	27300	27300	27300	27300	5
183	20230728	164800	204627650	27300	27300	27300	27300	0
184	20230728	164700	204627650	27300	27300	27300	27300	0
185	20230728	164600	204627650	27300	27300	27300	27300	0
186	20230728	164500	204627650	27300	27300	27300	27300	0
187	20230728	164400	204627650	27300	27300	27300	27300	0
188	20230728	164300	204627650	27300	27300	27300	27300	0
189	20230728	164200	204627650	27300	27300	27300	27300	0
190	20230728	164100	204627650	27300	27300	27300	27300	0
191	20230728	164000	204627650	27300	27300	27300	27300	0
192	20230728	163900	204627650	27300	27300	27300	27300	0
193	20230728	163800	204627650	27300	27300	27300	27300	0
194	20230728	163700	204627650	27300	27300	27300	27300	0
195	20230728	163600	204627650	27300	27300	27300	27300	0
196	20230728	163500	204627650	27300	27300	27300	27300	0
197	20230728	163400	204627650	27300	27300	27300	27300	0
198	20230728	163300	204627650	27300	27300	27300	27300	0
199	20230728	163200	204627650	27300	27300	27300	27300	0
200	20230728	163100	204627650	27300	27300	27300	27300	0
201	20230728	163000	204627650	27300	27300	27300	27300	0
202	20230728	162900	204627650	27300	27300	27300	27300	0
203	20230728	162800	204627650	27300	27300	27300	27300	0
204	20230728	162700	204627650	27300	27300	27300	27300	0
205	20230728	162600	204627650	27300	27300	27300	27300	0
206	20230728	162500	204627650	27300	27300	27300	27300	0
207	20230728	162400	204627650	27300	27300	27300	27300	0
208	20230728	162300	204627650	27300	27300	27300	27300	0
209	20230728	162200	204627650	27300	27300	27300	27300	0
210	20230728	162100	204627650	27300	27300	27300	27300	0
211	20230728	162000	204627650	27300	27300	27300	27300	0
212	20230728	161900	204627650	27300	27300	27300	27300	5
213	20230728	161800	204627650	27300	27300	27300	27300	0
214	20230728	161700	204627650	27300	27300	27300	27300	0
215	20230728	161600	204627650	27300	27300	27300	27300	0
216	20230728	161500	204627650	27300	27300	27300	27300	0
217	20230728	161400	204627650	27300	27300	27300	27300	0
218	20230728	161300	204627650	27300	27300	27300	27300	0
219	20230728	161200	204627650	27300	27300	27300	27300	0
220	20230728	161100	204627650	27300	27300	27300	27300	0
221	20230728	161000	204627650	27300	27300	27300	27300	0
222	20230728	160900	204627650	27300	27300	27300	27300	0
223	20230728	160800	204627650	27300	27300	27300	27300	0
224	20230728	160700	204627650	27300	27300	27300	27300	0
225	20230728	160600	204627650	27300	27300	27300	27300	0
226	20230728	160500	204627650	27300	27300	27300	27300	0
227	20230728	160400	204627650	27300	27300	27300	27300	0
228	20230728	160300	204627650	27300	27300	27300	27300	0
229	20230728	160200	204627650	27300	27300	27300	27300	0
230	20230728	160100	204627650	27300	27300	27300	27300	0
231	20230728	160000	204627650	27300	27300	27300	27300	0
232	20230728	155900	204627650	27300	27300	27300	27300	0
233	20230728	155800	204627650	27300	27300	27300	27300	0
234	20230728	155700	204627650	27300	27300	27300	27300	0
235	20230728	155600	204627650	27300	27300	27300	27300	0
236	20230728	155500	204627650	27300	27300	27300	27300	0
237	20230728	155400	204627650	27300	27300	27300	27300	0
238	20230728	155300	204627650	27300	27300	27300	27300	0
239	20230728	155200	204627650	27300	27300	27300	27300	0
240	20230728	155100	204627650	27300	27300	27300	27300	0
241	20230728	155000	204627650	27300	27300	27300	27300	0
242	20230728	154900	204627650	27300	27300	27300	27300	5
243	20230728	154800	204627650	27300	27300	27300	27300	0
244	20230728	154700	204627650	27300	27300	27300	27300	0
245	20230728	154600	204627650	27300	27300	27300	27300	0
246	20230728	154500	204627650	27300	27300	27300	27300	0
247	20230728	154400	204627650	27300	27300	27300	27300	0
248	20230728	154300	204627650	27300	27300	27300	27300	0
249	20230728	154200	204627650	27300	27300	27300	27300	0
250	20230728	154100	204627650	27300	27300	27300	27300	0
251	20230728	154000	204627650	27300	27300	27300	27300	0
252	20230728	153900	204627650	27300	27300	27300	27300	0
253	20230728	153800	204627650	27300	27300	27300	27300	0
254	20230728	153700	204627650	27300	27300	27300	27300	0
255	20230728	153600	204627650	27300	27300	27300	27300	0
256	20230728	153500	204627650	27300	27300	27300	27300	0
257	20230728	153400	204627650	27300	27300	27300	27300	0
258	20230728	153300	204627650	27300	27300	27300	27300	0
259	20230728	153200	204627650	27300	27300	27300	27300	0
260	20230728	153100	204627650	27300	27300	27300	27300	0
261	20230728	153000	204627650	27300	27300	27300	27300	5
262	20230728	152900	204491150	27300	27300	27300	27300	0
263	20230728	152800	204491150	27300	27300	27300	27300	0
264	20230728	152700	204491150	27300	27300	27300	27300	0
265	20230728	152600	204491150	27300	27300	27300	27300	0
266	20230728	152500	204491150	27300	27300	27300	27300	0
267	20230728	152400	204491150	27300	27300	27300	27300	0
268	20230728	152300	204491150	27300	27300	27300	27300	0
269	20230728	152200	204491150	27300	27300	27300	27300	0
270	20230728	152100	204491150	27300	27300	27300	27300	0
271	20230728	152000	204491150	27300	27300	27300	27300	0
272	20230728	151900	204491150	27300	27300	27300	27300	0
273	20230728	151800	204491150	27300	27300	27300	27300	1
274	20230728	151700	204463850	27100	27100	27100	27100	100
275	20230728	151600	201753850	27300	27300	27300	27300	0
276	20230728	151500	201753850	27300	27300	27300	27300	1
277	20230728	151400	201726550	27350	27350	27350	27350	0
278	20230728	151300	201726550	27350	27350	27350	27350	0
279	20230728	151200	201726550	27350	27350	27350	27350	0
280	20230728	151100	201726550	27350	27350	27350	27350	0
281	20230728	151000	201726550	27350	27350	27350	27350	0
282	20230728	150900	201726550	27350	27250	27350	27100	8
283	20230728	150800	201508600	27300	27250	27300	27250	11
284	20230728	150700	201208800	27350	27350	27350	27350	0
285	20230728	150600	201208800	27350	27300	27350	27300	17
286	20230728	150500	200744650	27350	27350	27350	27350	0
287	20230728	150400	200744650	27350	27350	27350	27350	0
288	20230728	150300	200744650	27350	27350	27350	27350	0
289	20230728	150200	200744650	27350	27350	27350	27350	0
290	20230728	150100	200744650	27350	27350	27350	27350	4
291	20230728	150000	200635250	27350	27350	27350	27350	0
292	20230728	145900	200635250	27350	27350	27350	27350	1
293	20230728	145800	200607900	27300	27300	27300	27300	161
294	20230728	145700	196212600	27300	27300	27300	27300	0
295	20230728	145600	196212600	27300	27300	27300	27300	0
296	20230728	145500	196212600	27300	27300	27300	27300	0
297	20230728	145400	196212600	27300	27300	27300	27300	0
298	20230728	145300	196212600	27300	27250	27300	27250	22
299	20230728	145200	195613000	27250	27200	27250	27200	78
300	20230728	145100	193489450	27200	27200	27200	27200	0
301	20230728	145000	193489450	27200	27200	27200	27200	0
302	20230728	144900	193489450	27200	27200	27200	27200	0
303	20230728	144800	193489450	27200	27200	27200	27200	0
304	20230728	144700	193489450	27200	27200	27200	27200	0
305	20230728	144600	193489450	27200	27200	27200	27200	0
306	20230728	144500	193489450	27200	27200	27200	27200	0
307	20230728	144400	193489450	27200	27200	27200	27200	18
308	20230728	144300	192999850	27200	27200	27200	27200	10
309	20230728	144200	192727850	27200	27200	27200	27200	0
310	20230728	144100	192727850	27200	27200	27200	27200	1
311	20230728	144000	192700650	27200	27200	27200	27200	0
312	20230728	143900	192700650	27200	27150	27200	27150	9
313	20230728	143800	192456250	27150	27150	27150	27150	0
314	20230728	143700	192456250	27150	27100	27150	27100	272
315	20230728	143600	185085000	27100	27100	27100	27100	0
316	20230728	143500	185085000	27100	27100	27100	27100	0
317	20230728	143400	185085000	27100	27100	27100	27100	0
318	20230728	143300	185085000	27100	27100	27100	27100	0
319	20230728	143200	185085000	27100	27100	27100	27100	0
320	20230728	143100	185085000	27100	27100	27100	27100	0
321	20230728	143000	185085000	27100	27100	27100	27100	0
322	20230728	142900	185085000	27100	27100	27100	27100	0
323	20230728	142800	185085000	27100	27100	27100	27100	0
324	20230728	142700	185085000	27100	27100	27100	27100	0
325	20230728	142600	185085000	27100	27100	27100	27100	0
326	20230728	142500	185085000	27100	27100	27100	27100	0
327	20230728	142400	185085000	27100	27100	27100	27100	0
328	20230728	142300	185085000	27100	27100	27100	27100	0
329	20230728	142200	185085000	27100	27100	27100	27100	0
330	20230728	142100	185085000	27100	27100	27100	27100	1
331	20230728	142000	185057900	27050	27100	27100	27050	6
332	20230728	141900	184895550	27100	27100	27100	27100	90
333	20230728	141800	182456550	27100	27100	27100	27100	0
334	20230728	141700	182456550	27100	27100	27100	27100	1
335	20230728	141600	182429450	27000	27000	27000	27000	100
336	20230728	141500	179729450	27100	27100	27100	27050	4
337	20230728	141400	179621150	27050	27050	27050	27050	98
338	20230728	141300	176970250	27050	27050	27050	27050	1
339	20230728	141200	176943200	27000	27000	27000	27000	118
340	20230728	141100	173757200	27000	27000	27000	26950	10
341	20230728	141000	173487600	27000	27000	27000	27000	1
342	20230728	140900	173460600	27050	27050	27050	27050	0
343	20230728	140800	173460600	27050	27050	27050	27050	0
344	20230728	140700	173460600	27050	27050	27050	27050	1
345	20230728	140600	173433550	27000	27000	27000	27000	0
346	20230728	140500	173433550	27000	27000	27000	27000	144
347	20230728	140400	169545550	27100	27100	27100	27100	0
348	20230728	140300	169545550	27100	27100	27100	27100	0
349	20230728	140200	169545550	27100	27100	27100	27100	0
350	20230728	140100	169545550	27100	27100	27100	27100	0
351	20230728	140000	169545550	27100	27100	27100	27100	0
352	20230728	135900	169545550	27100	27100	27100	27100	0
353	20230728	135800	169545550	27100	27100	27100	27100	0
354	20230728	135700	169545550	27100	27100	27100	27100	0
355	20230728	135600	169545550	27100	27100	27100	27100	0
356	20230728	135500	169545550	27100	27100	27100	27100	0
357	20230728	135400	169545550	27100	27100	27100	27100	0
358	20230728	135300	169545550	27100	27100	27100	27100	0
359	20230728	135200	169545550	27100	27100	27100	27100	0
360	20230728	135100	169545550	27100	27100	27100	27100	0
361	20230728	135000	169545550	27100	27050	27100	27050	2
362	20230728	134900	169491400	27100	27100	27100	27100	20
363	20230728	134800	168949400	27100	27100	27100	27100	0
364	20230728	134700	168949400	27100	27100	27100	27100	1
365	20230728	134600	168922300	27000	27000	27000	27000	0
366	20230728	134500	168922300	27000	27000	27000	27000	0
367	20230728	134400	168922300	27000	27000	27000	27000	0
368	20230728	134300	168922300	27000	27000	27000	27000	0
369	20230728	134200	168922300	27000	27000	27000	27000	0
370	20230728	134100	168922300	27000	27000	27000	27000	110
371	20230728	134000	165952300	27100	27100	27100	27100	0
372	20230728	133900	165952300	27100	27100	27100	27100	0
373	20230728	133800	165952300	27100	27100	27100	27100	0
374	20230728	133700	165952300	27100	27100	27100	27100	0
375	20230728	133600	165952300	27100	27100	27100	27100	0
376	20230728	133500	165952300	27100	27100	27100	27100	0
377	20230728	133400	165952300	27100	27100	27100	27100	0
378	20230728	133300	165952300	27100	27100	27100	27100	0
379	20230728	133200	165952300	27100	27100	27100	27100	0
380	20230728	133100	165952300	27100	27100	27100	27100	0
381	20230728	133000	165952300	27100	27100	27100	27100	10
382	20230728	132900	165681300	27100	27100	27100	27100	10
383	20230728	132800	165410300	27100	27100	27100	27100	0
384	20230728	132700	165410300	27100	27100	27100	27100	0
385	20230728	132600	165410300	27100	27100	27100	27100	0
386	20230728	132500	165410300	27100	27100	27100	27100	5
387	20230728	132400	165274800	27100	27100	27100	27100	0
388	20230728	132300	165274800	27100	27100	27100	27100	0
389	20230728	132200	165274800	27100	27100	27100	27100	0
390	20230728	132100	165274800	27100	27100	27100	27100	1
391	20230728	132000	165247700	27050	27100	27100	27050	173
392	20230728	131900	160568000	27050	27050	27050	27050	0
393	20230728	131800	160568000	27050	27050	27050	27050	23
394	20230728	131700	159945850	27050	27050	27050	27050	0
395	20230728	131600	159945850	27050	27050	27050	27050	0
396	20230728	131500	159945850	27050	27050	27050	27050	0
397	20230728	131400	159945850	27050	27050	27050	27050	0
398	20230728	131300	159945850	27050	27050	27050	27050	0
399	20230728	131200	159945850	27050	27050	27050	27050	0
400	20230728	131100	159945850	27050	27050	27050	27050	0
401	20230728	131000	159945850	27050	27050	27050	27050	0
402	20230728	130900	159945850	27050	27050	27050	27050	0
403	20230728	130800	159945850	27050	27050	27050	27050	0
404	20230728	130700	159945850	27050	27050	27050	27050	0
405	20230728	130600	159945850	27050	27050	27050	27050	0
406	20230728	130500	159945850	27050	27050	27050	27050	0
407	20230728	130400	159945850	27050	27050	27050	27050	0
408	20230728	130300	159945850	27050	27050	27050	27050	0
409	20230728	130200	159945850	27050	27050	27050	27050	0
410	20230728	130100	159945850	27050	27050	27050	27050	1
411	20230728	130000	159918800	27050	27050	27050	27050	0
412	20230728	125900	159918800	27050	27050	27050	27050	0
413	20230728	125800	159918800	27050	27050	27050	27050	0
414	20230728	125700	159918800	27050	27050	27050	27050	1
415	20230728	125600	159891750	27050	27050	27050	27050	1
416	20230728	125500	159864700	26950	26950	26950	26950	90
417	20230728	125400	157439200	27100	27100	27100	27100	0
418	20230728	125300	157439200	27100	27100	27100	27100	0
419	20230728	125200	157439200	27100	27100	27100	27100	0
420	20230728	125100	157439200	27100	27100	27100	27100	0
421	20230728	125000	157439200	27100	27100	27100	27100	0
422	20230728	124900	157439200	27100	27100	27100	27100	0
423	20230728	124800	157439200	27100	27100	27100	27100	0
424	20230728	124700	157439200	27100	27100	27100	27100	0
425	20230728	124600	157439200	27100	27100	27100	27100	0
426	20230728	124500	157439200	27100	27100	27100	27100	0
427	20230728	124400	157439200	27100	27100	27100	27100	0
428	20230728	124300	157439200	27100	27100	27100	27100	2
429	20230728	124200	157385000	27100	27100	27100	27100	0
430	20230728	124100	157385000	27100	27100	27100	27100	0
431	20230728	124000	157385000	27100	27100	27100	27100	10
432	20230728	123900	157114000	27100	27050	27100	27050	19
433	20230728	123800	156600000	27050	27050	27050	27050	0
434	20230728	123700	156600000	27050	27050	27050	27050	1
435	20230728	123600	156572950	27000	27000	27000	27000	113
436	20230728	123500	153521950	27000	27000	27000	27000	0
437	20230728	123400	153521950	27000	27000	27000	27000	0
438	20230728	123300	153521950	27000	27000	27000	27000	0
439	20230728	123200	153521950	27000	27000	27000	27000	0
440	20230728	123100	153521950	27000	27000	27000	27000	0
441	20230728	123000	153521950	27000	27000	27000	27000	0
442	20230728	122900	153521950	27000	27000	27000	27000	0
443	20230728	122800	153521950	27000	27000	27000	27000	0
444	20230728	122700	153521950	27000	26950	27000	26950	85
445	20230728	122600	151231100	26950	26950	26950	26950	0
446	20230728	122500	151231100	26950	26950	26950	26950	0
447	20230728	122400	151231100	26950	26900	26950	26900	55
448	20230728	122300	149751550	26900	26900	26900	26900	2
449	20230728	122200	149697750	26900	26900	26900	26900	3
450	20230728	122100	149617050	26900	26900	26900	26900	2
451	20230728	122000	149563250	26900	26900	26900	26900	0
452	20230728	121900	149563250	26900	26850	26900	26850	121
453	20230728	121800	146311050	26850	26850	26850	26850	0
454	20230728	121700	146311050	26850	26850	26850	26850	0
455	20230728	121600	146311050	26850	26850	26850	26850	1
456	20230728	121500	146284200	26700	26700	26700	26700	0
457	20230728	121400	146284200	26700	26700	26700	26700	0
458	20230728	121300	146284200	26700	26700	26700	26700	0
459	20230728	121200	146284200	26700	26700	26700	26700	0
460	20230728	121100	146284200	26700	26700	26700	26700	1
461	20230728	121000	146257500	26900	26900	26900	26900	0
462	20230728	120900	146257500	26900	26900	26900	26900	0
463	20230728	120800	146257500	26900	26900	26900	26900	0
464	20230728	120700	146257500	26900	26900	26900	26900	0
465	20230728	120600	146257500	26900	26900	26900	26900	0
466	20230728	120500	146257500	26900	26900	26900	26900	0
467	20230728	120400	146257500	26900	26900	26900	26900	0
468	20230728	120300	146257500	26900	26900	26900	26900	0
469	20230728	120200	146257500	26900	26900	26900	26900	0
470	20230728	120100	146257500	26900	26900	26900	26900	2
471	20230728	120000	146203700	26900	26900	26900	26900	0
472	20230728	115900	146203700	26900	26900	26900	26900	0
473	20230728	115800	146203700	26900	26900	26900	26900	0
474	20230728	115700	146203700	26900	26900	26900	26900	0
475	20230728	115600	146203700	26900	26900	26900	26900	0
476	20230728	115500	146203700	26900	26900	26900	26900	0
477	20230728	115400	146203700	26900	26900	26900	26900	0
478	20230728	115300	146203700	26900	26900	26900	26900	0
479	20230728	115200	146203700	26900	26900	26900	26900	1
480	20230728	115100	146176800	26900	26900	26900	26900	0
481	20230728	115000	146176800	26900	26900	26900	26900	0
482	20230728	114900	146176800	26900	26900	26900	26900	0
483	20230728	114800	146176800	26900	26900	26900	26900	0
484	20230728	114700	146176800	26900	26900	26900	26900	0
485	20230728	114600	146176800	26900	26900	26900	26900	84
486	20230728	114500	143917200	26900	26900	26900	26900	0
487	20230728	114400	143917200	26900	26900	26900	26900	0
488	20230728	114300	143917200	26900	26900	26900	26900	0
489	20230728	114200	143917200	26900	26900	26900	26900	0
490	20230728	114100	143917200	26900	26900	26900	26900	0
491	20230728	114000	143917200	26900	26900	26900	26900	0
492	20230728	113900	143917200	26900	26900	26900	26900	0
493	20230728	113800	143917200	26900	26900	26900	26900	0
494	20230728	113700	143917200	26900	26900	26900	26900	1
495	20230728	113600	143890300	26900	26900	26900	26900	3
496	20230728	113500	143809600	26900	26900	26900	26900	1
497	20230728	113400	143782700	26700	26700	26700	26700	10
498	20230728	113300	143515700	26900	26900	26900	26900	1
499	20230728	113200	143488800	26900	26900	26900	26900	0
500	20230728	113100	143488800	26900	26900	26900	26900	3
501	20230728	113000	143408100	26900	26900	26900	26900	0
502	20230728	112900	143408100	26900	26900	26900	26900	0
503	20230728	112800	143408100	26900	26900	26900	26900	0
504	20230728	112700	143408100	26900	26900	26900	26900	0
505	20230728	112600	143408100	26900	26900	26900	26900	0
506	20230728	112500	143408100	26900	26950	26950	26900	2
507	20230728	112400	143354250	26950	26950	26950	26950	1
508	20230728	112300	143327300	26650	26800	26800	26650	820
509	20230728	112200	121471550	26950	26950	26950	26950	0
510	20230728	112100	121471550	26950	26950	26950	26950	0
511	20230728	112000	121471550	26950	26950	26950	26950	0
512	20230728	111900	121471550	26950	26950	26950	26950	0
513	20230728	111800	121471550	26950	26950	26950	26950	10
514	20230728	111700	121202050	26950	26950	26950	26950	0
515	20230728	111600	121202050	26950	26950	26950	26950	0
516	20230728	111500	121202050	26950	26950	26950	26950	0
517	20230728	111400	121202050	26950	26950	26950	26950	0
518	20230728	111300	121202050	26950	26950	26950	26950	1
519	20230728	111200	121175100	26750	26750	26750	26750	1
520	20230728	111100	121148350	26950	26950	26950	26950	0
521	20230728	111000	121148350	26950	26950	26950	26950	0
522	20230728	110900	121148350	26950	26950	26950	26950	0
523	20230728	110800	121148350	26950	26950	26950	26950	0
524	20230728	110700	121148350	26950	26950	26950	26950	0
525	20230728	110600	121148350	26950	26950	26950	26950	1
526	20230728	110500	121121400	26950	26950	26950	26950	0
527	20230728	110400	121121400	26950	26950	26950	26950	11
528	20230728	110300	120824950	26950	26950	26950	26950	0
529	20230728	110200	120824950	26950	26950	26950	26950	0
530	20230728	110100	120824950	26950	26950	26950	26950	1
531	20230728	110000	120798000	26950	26950	26950	26850	13
532	20230728	105900	120448650	26950	26950	26950	26950	10
533	20230728	105800	120179150	26950	26950	26950	26950	52
534	20230728	105700	118777750	26950	26950	26950	26950	0
535	20230728	105600	118777750	26950	26950	26950	26950	0
536	20230728	105500	118777750	26950	26950	26950	26950	0
537	20230728	105400	118777750	26950	26950	26950	26950	0
538	20230728	105300	118777750	26950	26950	26950	26950	0
539	20230728	105200	118777750	26950	26950	26950	26950	0
540	20230728	105100	118777750	26950	26950	26950	26950	1
541	20230728	105000	118750800	26950	26950	26950	26950	0
542	20230728	104900	118750800	26950	26950	26950	26950	0
543	20230728	104800	118750800	26950	26900	26950	26900	4
544	20230728	104700	118643100	26900	26900	26900	26900	0
545	20230728	104600	118643100	26900	26850	26900	26850	9
546	20230728	104500	118401400	26850	26850	26850	26850	0
547	20230728	104400	118401400	26850	26850	26850	26850	1
548	20230728	104300	118374550	26850	26850	26850	26850	1
549	20230728	104200	118347700	26950	26650	26950	26650	337
550	20230728	104100	109348700	26650	26600	26650	26600	9
551	20230728	104000	109109250	26600	26550	26650	26550	3
552	20230728	103900	109029450	26600	26650	26650	26550	9
553	20230728	103800	108790050	26350	26650	26700	26350	134
554	20230728	103700	105253600	26650	26650	26650	26650	0
555	20230728	103600	105253600	26650	26650	26650	26650	1
556	20230728	103500	105226950	26650	26650	26650	26650	0
557	20230728	103400	105226950	26650	26650	26650	26650	0
558	20230728	103300	105226950	26650	26600	26650	26600	2
559	20230728	103200	105173700	26650	26550	26650	26550	37
560	20230728	103100	104191250	26550	26550	26550	26550	0
561	20230728	103000	104191250	26550	26550	26550	26550	0
562	20230728	102900	104191250	26550	26550	26550	26550	5
563	20230728	102800	104058500	26550	26550	26550	26550	0
564	20230728	102700	104058500	26550	26550	26550	26550	0
565	20230728	102600	104058500	26550	26550	26550	26550	1
566	20230728	102500	104031950	26350	26350	26350	26350	100
567	20230728	102400	101396950	26350	26350	26350	26350	0
568	20230728	102300	101396950	26350	26350	26350	26350	0
569	20230728	102200	101396950	26350	26450	26450	26350	770
570	20230728	102100	81092400	26650	26650	26650	26650	0
571	20230728	102000	81092400	26650	26650	26650	26650	0
572	20230728	101900	81092400	26650	26650	26650	26650	0
573	20230728	101800	81092400	26650	26650	26650	26650	0
574	20230728	101700	81092400	26650	26650	26650	26650	0
575	20230728	101600	81092400	26650	26650	26650	26650	0
576	20230728	101500	81092400	26650	26650	26650	26650	0
577	20230728	101400	81092400	26650	26650	26650	26650	0
578	20230728	101300	81092400	26650	26550	26650	26550	80
579	20230728	101200	78964900	26550	26500	26550	26500	213
580	20230728	101100	73316850	26350	26350	26350	26350	0
581	20230728	101000	73316850	26350	26450	26450	26350	82
582	20230728	100900	71154100	26550	26550	26550	26550	0
583	20230728	100800	71154100	26550	26550	26550	26550	23
584	20230728	100700	70543450	26550	26550	26550	26550	0
585	20230728	100600	70543450	26550	26550	26550	26550	0
586	20230728	100500	70543450	26550	26450	26550	26450	74
587	20230728	100400	68582900	26400	26400	26400	26400	0
588	20230728	100300	68582900	26400	26400	26400	26400	33
589	20230728	100200	67711700	26400	26400	26400	26400	1
590	20230728	100100	67685300	26350	26350	26350	26350	372
591	20230728	100000	57883100	26350	26350	26350	26350	192
592	20230728	095900	52823900	26350	26350	26350	26350	0
593	20230728	095800	52823900	26350	26350	26350	26350	10
594	20230728	095700	52560400	26350	26350	26350	26350	5
595	20230728	095600	52428650	26350	26350	26350	26350	0
596	20230728	095500	52428650	26350	26350	26350	26350	1
597	20230728	095400	52402300	26200	26200	26200	26200	0
598	20230728	095300	52402300	26200	26200	26200	26200	275
599	20230728	095200	45197300	26350	26400	26400	26350	35
600	20230728	095100	44274300	26450	26450	26450	26450	76
601	20230728	095000	42264100	26550	26550	26550	26550	0
602	20230728	094900	42264100	26550	26550	26550	26550	0
603	20230728	094800	42264100	26550	26550	26550	26550	0
604	20230728	094700	42264100	26550	26550	26550	26550	0
605	20230728	094600	42264100	26550	26550	26550	26550	0
606	20230728	094500	42264100	26550	26550	26550	26550	0
607	20230728	094400	42264100	26550	26550	26550	26550	0
608	20230728	094300	42264100	26550	26550	26550	26550	0
609	20230728	094200	42264100	26550	26550	26550	26550	0
610	20230728	094100	42264100	26550	26550	26550	26550	0
611	20230728	094000	42264100	26550	26550	26550	26550	0
612	20230728	093900	42264100	26550	26550	26550	26550	0
613	20230728	093800	42264100	26550	26550	26550	26550	0
614	20230728	093700	42264100	26550	26550	26550	26550	1
615	20230728	093600	42237550	26550	26550	26550	26550	1
616	20230728	093500	42211000	26600	26600	26600	26600	0
617	20230728	093400	42211000	26600	26600	26600	26600	0
618	20230728	093300	42211000	26600	26600	26600	26600	0
619	20230728	093200	42211000	26600	26600	26600	26600	0
620	20230728	093100	42211000	26600	26600	26600	26600	0
621	20230728	093000	42211000	26600	26600	26600	26400	8
622	20230728	092900	41999200	26600	26600	26600	26600	0
623	20230728	092800	41999200	26600	26600	26600	26600	0
624	20230728	092700	41999200	26600	26600	26600	26600	0
625	20230728	092600	41999200	26600	26600	26600	26600	0
626	20230728	092500	41999200	26600	26600	26600	26600	0
627	20230728	092400	41999200	26600	26500	26600	26150	191
628	20230728	092300	36988450	26700	26700	26700	26700	0
629	20230728	092200	36988450	26700	26700	26700	26700	23
630	20230728	092100	36374350	26700	26700	26700	26700	0
631	20230728	092000	36374350	26700	26700	26700	26700	6
632	20230728	091900	36214150	26700	26700	26700	26700	0
633	20230728	091800	36214150	26700	26700	26700	26700	1
634	20230728	091700	36187450	26700	26700	26700	26700	0
635	20230728	091600	36187450	26700	26700	26700	26700	0
636	20230728	091500	36187450	26700	26700	26700	26700	0
637	20230728	091400	36187450	26700	26700	26700	26700	1
638	20230728	091300	36160750	26700	26700	26700	26400	103
639	20230728	091200	33440500	26700	26450	26700	26450	9
640	20230728	091100	33201600	26650	26650	26650	26650	91
641	20230728	091000	30776450	26650	26650	26650	26650	0
642	20230728	090900	30776450	26650	26650	26650	26650	1
643	20230728	090800	30749800	26650	26650	26650	26650	1
644	20230728	090700	30723150	26650	26650	26650	26650	0
645	20230728	090600	30723150	26650	26650	26650	26150	702
646	20230728	090500	12363600	26650	26650	26650	26650	0
647	20230728	090400	12363600	26650	26950	26950	26150	252
648	20230728	090300	5711950	26950	27050	27050	26950	2
649	20230728	090200	5657950	26500	27150	27150	26500	151
650	20230728	090100	1655200	27150	27150	27150	27150	5
651	20230728	090000	1519450	27200	26950	27200	26950	56