KissMeData/054950/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	192500	1169884650	27050	27050	27050	27050	647
3	20230707	192400	1169884650	27050	27050	27050	27050	0
4	20230707	192300	1169884650	27050	27050	27050	27050	0
5	20230707	192200	1169884650	27050	27050	27050	27050	0
6	20230707	192100	1169884650	27050	27050	27050	27050	0
7	20230707	192000	1169884650	27050	27050	27050	27050	0
8	20230707	191900	1169884650	27050	27050	27050	27050	0
9	20230707	191800	1169884650	27050	27050	27050	27050	0
10	20230707	191700	1169884650	27050	27050	27050	27050	0
11	20230707	191600	1169884650	27050	27050	27050	27050	0
12	20230707	191500	1169884650	27050	27050	27050	27050	0
13	20230707	191400	1169884650	27050	27050	27050	27050	0
14	20230707	191300	1169884650	27050	27050	27050	27050	0
15	20230707	191200	1169884650	27050	27050	27050	27050	0
16	20230707	191100	1169884650	27050	27050	27050	27050	0
17	20230707	191000	1169884650	27050	27050	27050	27050	0
18	20230707	190900	1169884650	27050	27050	27050	27050	0
19	20230707	190800	1169884650	27050	27050	27050	27050	0
20	20230707	190700	1169884650	27050	27050	27050	27050	0
21	20230707	190600	1169884650	27050	27050	27050	27050	0
22	20230707	190500	1169884650	27050	27050	27050	27050	0
23	20230707	190400	1169884650	27050	27050	27050	27050	0
24	20230707	190300	1169884650	27050	27050	27050	27050	0
25	20230707	190200	1169884650	27050	27050	27050	27050	0
26	20230707	190100	1169884650	27050	27050	27050	27050	0
27	20230707	190000	1169884650	27050	27050	27050	27050	0
28	20230707	185900	1169884650	27050	27050	27050	27050	0
29	20230707	185800	1169884650	27050	27050	27050	27050	0
30	20230707	185700	1169884650	27050	27050	27050	27050	0
31	20230707	185600	1169884650	27050	27050	27050	27050	0
32	20230707	185500	1169884650	27050	27050	27050	27050	647
33	20230707	185400	1169884650	27050	27050	27050	27050	0
34	20230707	185300	1169884650	27050	27050	27050	27050	0
35	20230707	185200	1169884650	27050	27050	27050	27050	0
36	20230707	185100	1169884650	27050	27050	27050	27050	0
37	20230707	185000	1169884650	27050	27050	27050	27050	0
38	20230707	184900	1169884650	27050	27050	27050	27050	0
39	20230707	184800	1169884650	27050	27050	27050	27050	0
40	20230707	184700	1169884650	27050	27050	27050	27050	0
41	20230707	184600	1169884650	27050	27050	27050	27050	0
42	20230707	184500	1169884650	27050	27050	27050	27050	0
43	20230707	184400	1169884650	27050	27050	27050	27050	0
44	20230707	184300	1169884650	27050	27050	27050	27050	0
45	20230707	184200	1169884650	27050	27050	27050	27050	0
46	20230707	184100	1169884650	27050	27050	27050	27050	0
47	20230707	184000	1169884650	27050	27050	27050	27050	0
48	20230707	183900	1169884650	27050	27050	27050	27050	0
49	20230707	183800	1169884650	27050	27050	27050	27050	0
50	20230707	183700	1169884650	27050	27050	27050	27050	0
51	20230707	183600	1169884650	27050	27050	27050	27050	0
52	20230707	183500	1169884650	27050	27050	27050	27050	0
53	20230707	183400	1169884650	27050	27050	27050	27050	0
54	20230707	183300	1169884650	27050	27050	27050	27050	0
55	20230707	183200	1169884650	27050	27050	27050	27050	0
56	20230707	183100	1169884650	27050	27050	27050	27050	0
57	20230707	183000	1169884650	27050	27050	27050	27050	0
58	20230707	182900	1169884650	27050	27050	27050	27050	0
59	20230707	182800	1169884650	27050	27050	27050	27050	0
60	20230707	182700	1169884650	27050	27050	27050	27050	0
61	20230707	182600	1169884650	27050	27050	27050	27050	0
62	20230707	182500	1169884650	27050	27050	27050	27050	647
63	20230707	182400	1169884650	27050	27050	27050	27050	0
64	20230707	182300	1169884650	27050	27050	27050	27050	0
65	20230707	182200	1169884650	27050	27050	27050	27050	0
66	20230707	182100	1169884650	27050	27050	27050	27050	0
67	20230707	182000	1169884650	27050	27050	27050	27050	0
68	20230707	181900	1169884650	27050	27050	27050	27050	0
69	20230707	181800	1169884650	27050	27050	27050	27050	0
70	20230707	181700	1169884650	27050	27050	27050	27050	0
71	20230707	181600	1169884650	27050	27050	27050	27050	0
72	20230707	181500	1169884650	27050	27050	27050	27050	0
73	20230707	181400	1169884650	27050	27050	27050	27050	0
74	20230707	181300	1169884650	27050	27050	27050	27050	0
75	20230707	181200	1169884650	27050	27050	27050	27050	0
76	20230707	181100	1169884650	27050	27050	27050	27050	0
77	20230707	181000	1169884650	27050	27050	27050	27050	0
78	20230707	180900	1169884650	27050	27050	27050	27050	0
79	20230707	180800	1169884650	27050	27050	27050	27050	0
80	20230707	180700	1169884650	27050	27050	27050	27050	0
81	20230707	180600	1169884650	27050	27050	27050	27050	0
82	20230707	180500	1169884650	27050	27050	27050	27050	0
83	20230707	180400	1169884650	27050	27050	27050	27050	0
84	20230707	180300	1169884650	27050	27050	27050	27050	0
85	20230707	180200	1169884650	27050	27050	27050	27050	0
86	20230707	180100	1169884650	27050	27050	27050	27050	0
87	20230707	180000	1169884650	27050	27050	27050	27050	0
88	20230707	175900	1169884650	27050	27050	27050	27050	0
89	20230707	175800	1169884650	27050	27050	27050	27050	0
90	20230707	175700	1169884650	27050	27050	27050	27050	0
91	20230707	175600	1169884650	27050	27050	27050	27050	0
92	20230707	175500	1169884650	27050	27050	27050	27050	647
93	20230707	175400	1169884650	27050	27050	27050	27050	0
94	20230707	175300	1169884650	27050	27050	27050	27050	0
95	20230707	175200	1169884650	27050	27050	27050	27050	0
96	20230707	175100	1169884650	27050	27050	27050	27050	0
97	20230707	175000	1169884650	27050	27050	27050	27050	0
98	20230707	174900	1169884650	27050	27050	27050	27050	0
99	20230707	174800	1169884650	27050	27050	27050	27050	0
100	20230707	174700	1169884650	27050	27050	27050	27050	0
101	20230707	174600	1169884650	27050	27050	27050	27050	0
102	20230707	174500	1169884650	27050	27050	27050	27050	0
103	20230707	174400	1169884650	27050	27050	27050	27050	0
104	20230707	174300	1169884650	27050	27050	27050	27050	0
105	20230707	174200	1169884650	27050	27050	27050	27050	0
106	20230707	174100	1169884650	27050	27050	27050	27050	0
107	20230707	174000	1169884650	27050	27050	27050	27050	0
108	20230707	173900	1169884650	27050	27050	27050	27050	0
109	20230707	173800	1169884650	27050	27050	27050	27050	0
110	20230707	173700	1169884650	27050	27050	27050	27050	0
111	20230707	173600	1169884650	27050	27050	27050	27050	0
112	20230707	173500	1169884650	27050	27050	27050	27050	0
113	20230707	173400	1169884650	27050	27050	27050	27050	0
114	20230707	173300	1169884650	27050	27050	27050	27050	0
115	20230707	173200	1169884650	27050	27050	27050	27050	0
116	20230707	173100	1169884650	27050	27050	27050	27050	0
117	20230707	173000	1169884650	27050	27050	27050	27050	0
118	20230707	172900	1169884650	27050	27050	27050	27050	0
119	20230707	172800	1169884650	27050	27050	27050	27050	0
120	20230707	172700	1169884650	27050	27050	27050	27050	0
121	20230707	172600	1169884650	27050	27050	27050	27050	0
122	20230707	172500	1169884650	27050	27050	27050	27050	647
123	20230707	172400	1169884650	27050	27050	27050	27050	0
124	20230707	172300	1169884650	27050	27050	27050	27050	0
125	20230707	172200	1169884650	27050	27050	27050	27050	0
126	20230707	172100	1169884650	27050	27050	27050	27050	0
127	20230707	172000	1169884650	27050	27050	27050	27050	0
128	20230707	171900	1169884650	27050	27050	27050	27050	0
129	20230707	171800	1169884650	27050	27050	27050	27050	0
130	20230707	171700	1169884650	27050	27050	27050	27050	0
131	20230707	171600	1169884650	27050	27050	27050	27050	0
132	20230707	171500	1169884650	27050	27050	27050	27050	0
133	20230707	171400	1169884650	27050	27050	27050	27050	0
134	20230707	171300	1169884650	27050	27050	27050	27050	0
135	20230707	171200	1169884650	27050	27050	27050	27050	0
136	20230707	171100	1169884650	27050	27050	27050	27050	0
137	20230707	171000	1169884650	27050	27050	27050	27050	0
138	20230707	170900	1169884650	27050	27050	27050	27050	0
139	20230707	170800	1169884650	27050	27050	27050	27050	0
140	20230707	170700	1169884650	27050	27050	27050	27050	0
141	20230707	170600	1169884650	27050	27050	27050	27050	0
142	20230707	170500	1169884650	27050	27050	27050	27050	0
143	20230707	170400	1169884650	27050	27050	27050	27050	0
144	20230707	170300	1169884650	27050	27050	27050	27050	0
145	20230707	170200	1169884650	27050	27050	27050	27050	0
146	20230707	170100	1169884650	27050	27050	27050	27050	0
147	20230707	170000	1169884650	27050	27050	27050	27050	0
148	20230707	165900	1169884650	27050	27050	27050	27050	0
149	20230707	165800	1169884650	27050	27050	27050	27050	0
150	20230707	165700	1169884650	27050	27050	27050	27050	0
151	20230707	165600	1169884650	27050	27050	27050	27050	0
152	20230707	165500	1169884650	27050	27050	27050	27050	647
153	20230707	165400	1169884650	27050	27050	27050	27050	0
154	20230707	165300	1169884650	27050	27050	27050	27050	0
155	20230707	165200	1169884650	27050	27050	27050	27050	0
156	20230707	165100	1169884650	27050	27050	27050	27050	0
157	20230707	165000	1169884650	27050	27050	27050	27050	0
158	20230707	164900	1169884650	27050	27050	27050	27050	0
159	20230707	164800	1169884650	27050	27050	27050	27050	0
160	20230707	164700	1169884650	27050	27050	27050	27050	0
161	20230707	164600	1169884650	27050	27050	27050	27050	0
162	20230707	164500	1169884650	27050	27050	27050	27050	0
163	20230707	164400	1169884650	27050	27050	27050	27050	0
164	20230707	164300	1169884650	27050	27050	27050	27050	0
165	20230707	164200	1169884650	27050	27050	27050	27050	0
166	20230707	164100	1169884650	27050	27050	27050	27050	0
167	20230707	164000	1169884650	27050	27050	27050	27050	0
168	20230707	163900	1169884650	27050	27050	27050	27050	0
169	20230707	163800	1169884650	27050	27050	27050	27050	0
170	20230707	163700	1169884650	27050	27050	27050	27050	0
171	20230707	163600	1169884650	27050	27050	27050	27050	0
172	20230707	163500	1169884650	27050	27050	27050	27050	0
173	20230707	163400	1169884650	27050	27050	27050	27050	0
174	20230707	163300	1169884650	27050	27050	27050	27050	0
175	20230707	163200	1169884650	27050	27050	27050	27050	0
176	20230707	163100	1169884650	27050	27050	27050	27050	0
177	20230707	163000	1169884650	27050	27050	27050	27050	0
178	20230707	162900	1169884650	27050	27050	27050	27050	0
179	20230707	162800	1169884650	27050	27050	27050	27050	0
180	20230707	162700	1169884650	27050	27050	27050	27050	0
181	20230707	162600	1169884650	27050	27050	27050	27050	0
182	20230707	162500	1169884650	27050	27050	27050	27050	647
183	20230707	162400	1169884650	27050	27050	27050	27050	0
184	20230707	162300	1169884650	27050	27050	27050	27050	0
185	20230707	162200	1169884650	27050	27050	27050	27050	0
186	20230707	162100	1169884650	27050	27050	27050	27050	0
187	20230707	162000	1169884650	27050	27050	27050	27050	0
188	20230707	161900	1169884650	27050	27050	27050	27050	0
189	20230707	161800	1169884650	27050	27050	27050	27050	0
190	20230707	161700	1169884650	27050	27050	27050	27050	0
191	20230707	161600	1169884650	27050	27050	27050	27050	0
192	20230707	161500	1169884650	27050	27050	27050	27050	0
193	20230707	161400	1169884650	27050	27050	27050	27050	0
194	20230707	161300	1169884650	27050	27050	27050	27050	0
195	20230707	161200	1169884650	27050	27050	27050	27050	0
196	20230707	161100	1169884650	27050	27050	27050	27050	0
197	20230707	161000	1169884650	27050	27050	27050	27050	0
198	20230707	160900	1169884650	27050	27050	27050	27050	0
199	20230707	160800	1169884650	27050	27050	27050	27050	0
200	20230707	160700	1169884650	27050	27050	27050	27050	0
201	20230707	160600	1169884650	27050	27050	27050	27050	0
202	20230707	160500	1169884650	27050	27050	27050	27050	0
203	20230707	160400	1169884650	27050	27050	27050	27050	0
204	20230707	160300	1169884650	27050	27050	27050	27050	0
205	20230707	160200	1169884650	27050	27050	27050	27050	0
206	20230707	160100	1169884650	27050	27050	27050	27050	0
207	20230707	160000	1169884650	27050	27050	27050	27050	0
208	20230707	155900	1169884650	27050	27050	27050	27050	0
209	20230707	155800	1169884650	27050	27050	27050	27050	0
210	20230707	155700	1169884650	27050	27050	27050	27050	0
211	20230707	155600	1169884650	27050	27050	27050	27050	0
212	20230707	155500	1169884650	27050	27050	27050	27050	647
213	20230707	155400	1169884650	27050	27050	27050	27050	0
214	20230707	155300	1169884650	27050	27050	27050	27050	0
215	20230707	155200	1169884650	27050	27050	27050	27050	0
216	20230707	155100	1169884650	27050	27050	27050	27050	0
217	20230707	155000	1169884650	27050	27050	27050	27050	0
218	20230707	154900	1169884650	27050	27050	27050	27050	0
219	20230707	154800	1169884650	27050	27050	27050	27050	0
220	20230707	154700	1169884650	27050	27050	27050	27050	0
221	20230707	154600	1169884650	27050	27050	27050	27050	0
222	20230707	154500	1169884650	27050	27050	27050	27050	0
223	20230707	154400	1169884650	27050	27050	27050	27050	0
224	20230707	154300	1169884650	27050	27050	27050	27050	0
225	20230707	154200	1169884650	27050	27050	27050	27050	0
226	20230707	154100	1169884650	27050	27050	27050	27050	0
227	20230707	154000	1169884650	27050	27050	27050	27050	0
228	20230707	153900	1169884650	27050	27050	27050	27050	0
229	20230707	153800	1169884650	27050	27050	27050	27050	0
230	20230707	153700	1169884650	27050	27050	27050	27050	0
231	20230707	153600	1169884650	27050	27050	27050	27050	0
232	20230707	153500	1169884650	27050	27050	27050	27050	0
233	20230707	153400	1169884650	27050	27050	27050	27050	0
234	20230707	153300	1169884650	27050	27050	27050	27050	0
235	20230707	153200	1169884650	27050	27050	27050	27050	0
236	20230707	153100	1169884650	27050	27050	27050	27050	0
237	20230707	153000	1169884650	27050	27050	27050	27050	647
238	20230707	152900	1152383300	27100	27100	27100	27100	0
239	20230707	152800	1152383300	27100	27100	27100	27100	0
240	20230707	152700	1152383300	27100	27100	27100	27100	0
241	20230707	152600	1152383300	27100	27100	27100	27100	0
242	20230707	152500	1152383300	27100	27100	27100	27100	0
243	20230707	152400	1152383300	27100	27100	27100	27100	0
244	20230707	152300	1152383300	27100	27100	27100	27100	0
245	20230707	152200	1152383300	27100	27100	27100	27100	0
246	20230707	152100	1152383300	27100	27100	27100	27100	0
247	20230707	152000	1152383300	27100	27100	27100	27100	0
248	20230707	151900	1152383300	27100	27050	27100	27000	245
249	20230707	151800	1145761150	27100	27150	27150	27100	241
250	20230707	151700	1139228500	27200	27200	27200	27200	90
251	20230707	151600	1136780500	27200	27100	27250	27100	57
252	20230707	151500	1135233700	27100	27050	27100	27050	281
253	20230707	151400	1127620000	27100	27100	27100	27100	48
254	20230707	151300	1126319200	27100	27100	27100	27050	72
255	20230707	151200	1124371000	27050	27000	27050	27000	2016
256	20230707	151100	1069863200	27050	27000	27050	27000	45
257	20230707	151000	1068647350	27000	27050	27100	27000	143
258	20230707	150900	1064783500	27000	27050	27050	27000	50
259	20230707	150800	1063433050	27050	27050	27050	27000	156
260	20230707	150700	1059214650	27050	27100	27100	27050	14
261	20230707	150600	1058835300	27100	27050	27100	27050	14
262	20230707	150500	1058455950	27050	27050	27050	27050	10
263	20230707	150400	1058185450	27000	27050	27050	27000	30
264	20230707	150300	1057374800	27050	27050	27050	27050	89
265	20230707	150200	1054967350	27050	27050	27050	27050	139
266	20230707	150100	1051207400	27100	27000	27100	27000	357
267	20230707	150000	1041551100	27050	27050	27050	27050	14
268	20230707	145900	1041172400	27050	27050	27050	27050	111
269	20230707	145800	1038169850	27000	27000	27000	27000	47
270	20230707	145700	1036900850	27050	27050	27050	27050	50
271	20230707	145600	1035548350	27050	27050	27050	27050	166
272	20230707	145500	1031058050	27050	27050	27050	27050	13
273	20230707	145400	1030706400	27000	27050	27050	27000	38
274	20230707	145300	1029679900	27050	27050	27050	27050	22
275	20230707	145200	1029084800	27050	27050	27050	27050	13
276	20230707	145100	1028733150	27050	27050	27050	27050	13
277	20230707	145000	1028381500	27000	27050	27050	27000	407
278	20230707	144900	1017391600	27100	27050	27100	27050	184
279	20230707	144800	1012413500	27050	27050	27050	27000	55
280	20230707	144700	1010926250	27050	27050	27050	27050	71
281	20230707	144600	1009005700	27100	27050	27100	27050	172
282	20230707	144500	1004352450	27000	27100	27100	27000	200
283	20230707	144400	998943050	27150	27150	27150	27150	13
284	20230707	144300	998590100	27150	27100	27150	27100	55
285	20230707	144200	997098450	27100	27150	27150	27100	14
286	20230707	144100	996718400	27100	27150	27150	27100	14
287	20230707	144000	996338350	27100	27100	27100	27100	2
288	20230707	143900	996284150	27100	27100	27100	27100	32
289	20230707	143800	995416950	27100	27100	27100	27100	20
290	20230707	143700	994874950	27100	27100	27100	27100	13
291	20230707	143600	994522650	27050	27100	27100	27050	42
292	20230707	143500	993385900	27100	27100	27100	27100	13
293	20230707	143400	993033600	27100	27100	27100	27100	13
294	20230707	143300	992681300	27050	27050	27050	27050	3
295	20230707	143200	992600150	27050	27050	27050	27050	26
296	20230707	143100	991896850	27050	27050	27050	27050	220
297	20230707	143000	985945850	27050	27000	27050	27000	42
298	20230707	142900	984811150	27050	27050	27050	27050	13
299	20230707	142800	984459500	27050	27050	27050	27050	13
300	20230707	142700	984107850	27050	27000	27050	27000	42
301	20230707	142600	982973200	27050	27100	27100	27050	591
302	20230707	142500	966986000	27100	27100	27100	27100	14
303	20230707	142400	966606600	27100	27100	27100	27100	16
304	20230707	142300	966173000	27100	27100	27100	27100	298
305	20230707	142200	958097200	27150	27150	27150	27150	516
306	20230707	142100	944087800	27150	27100	27150	27100	197
307	20230707	142000	938745000	27100	27100	27100	27100	13
308	20230707	141900	938392700	27100	27050	27100	27000	42
309	20230707	141800	937256650	27000	27000	27000	27000	0
310	20230707	141700	937256650	27000	27000	27000	27000	32
311	20230707	141600	936392650	27000	27050	27050	27000	59
312	20230707	141500	934799400	27100	27000	27100	26950	438
313	20230707	141400	922983100	27000	27000	27000	26950	233
314	20230707	141300	916702650	26950	26950	26950	26950	10
315	20230707	141200	916433150	26950	27050	27050	26950	328
316	20230707	141100	907589350	27050	27050	27050	27050	69
317	20230707	141000	905722900	27050	27050	27050	27050	13
318	20230707	140900	905371250	27050	27000	27050	27000	315
319	20230707	140800	896853600	27000	27000	27000	27000	40
320	20230707	140700	895773600	27050	27050	27050	27050	2
321	20230707	140600	895719500	27050	27050	27050	27050	34
322	20230707	140500	894799800	27000	27000	27000	27000	102
323	20230707	140400	892045800	27000	27000	27000	27000	1
324	20230707	140300	892018800	27050	27050	27050	27050	13
325	20230707	140200	891667150	27000	27000	27000	27000	48
326	20230707	140100	890371150	27050	27050	27050	27050	54
327	20230707	140000	888910450	27050	27050	27050	27050	1
328	20230707	135900	888883400	27050	27000	27050	27000	109
329	20230707	135800	885935700	27050	27100	27100	27050	26
330	20230707	135700	885231750	27050	27100	27100	27050	314
331	20230707	135600	876737350	27050	27100	27100	27050	57
332	20230707	135500	875194850	27050	27050	27050	27050	29
333	20230707	135400	874410400	27100	27100	27100	27100	13
334	20230707	135300	874058100	27000	27000	27000	27000	0
335	20230707	135200	874058100	27000	27000	27000	27000	200
336	20230707	135100	868658100	27150	27100	27150	27000	29
337	20230707	135000	867873000	27000	27000	27000	27000	0
338	20230707	134900	867873000	27000	27050	27050	27000	218
339	20230707	134800	861978500	27000	27100	27100	27000	59
340	20230707	134700	860382400	27100	27100	27100	27100	0
341	20230707	134600	860382400	27100	27100	27100	27100	3
342	20230707	134500	860301100	27100	27000	27100	27000	183
343	20230707	134400	855347600	27050	27100	27100	27050	80
344	20230707	134300	853182950	27100	27100	27100	27050	70
345	20230707	134200	851286300	27100	27100	27100	27100	50
346	20230707	134100	849931300	27100	27150	27150	27100	47
347	20230707	134000	848656900	27100	27100	27100	27100	2
348	20230707	133900	848602700	27250	27100	27250	27100	226
349	20230707	133800	842462350	27100	27050	27100	27050	41
350	20230707	133700	841352650	27100	27100	27100	27100	13
351	20230707	133600	841000350	27100	27100	27100	27100	12
352	20230707	133500	840675150	27100	27100	27100	27100	13
353	20230707	133400	840322850	27050	27100	27100	27050	90
354	20230707	133300	837885300	27050	27050	27050	27050	0
355	20230707	133200	837885300	27050	27050	27050	27050	0
356	20230707	133100	837885300	27050	27050	27050	27050	97
357	20230707	133000	835261450	27100	27100	27100	27100	13
358	20230707	132900	834909150	27050	27000	27100	27000	386
359	20230707	132800	824473450	27000	27050	27050	27000	215
360	20230707	132700	818667800	27050	27050	27050	27050	30
361	20230707	132600	817856300	27050	27100	27100	27050	63
362	20230707	132500	816151500	27050	27050	27050	27050	5
363	20230707	132400	816016250	27050	27050	27050	27050	45
364	20230707	132300	814799000	27100	27100	27100	27100	13
365	20230707	132200	814446700	27100	27100	27100	27100	13
366	20230707	132100	814094400	27050	27050	27050	27050	28
367	20230707	132000	813337000	27100	27100	27100	27100	17
368	20230707	131900	812876300	27100	27100	27100	27100	0
369	20230707	131800	812876300	27100	27100	27100	27100	2
370	20230707	131700	812822100	27050	27050	27050	27050	29
371	20230707	131600	812037650	27100	27100	27100	27100	0
372	20230707	131500	812037650	27100	27050	27100	27050	6
373	20230707	131400	811875200	27050	27050	27050	27050	29
374	20230707	131300	811090750	27050	27100	27100	27050	36
375	20230707	131200	810115200	27100	27100	27100	27100	10
376	20230707	131100	809844200	27050	27050	27050	27050	0
377	20230707	131000	809844200	27050	27050	27050	27050	107
378	20230707	130900	806949850	27050	27050	27050	27050	0
379	20230707	130800	806949850	27050	27050	27050	27050	1
380	20230707	130700	806922800	27050	27050	27050	27050	0
381	20230707	130600	806922800	27050	27050	27050	27050	28
382	20230707	130500	806165400	27050	27050	27050	27050	1
383	20230707	130400	806138350	27000	27000	27000	27000	20
384	20230707	130300	805598350	26950	27050	27050	26950	599
385	20230707	130200	789447350	27050	27100	27100	27050	26
386	20230707	130100	788743750	27100	27100	27100	27100	4
387	20230707	130000	788635350	27100	27100	27100	27100	56
388	20230707	125900	787117750	27100	27100	27100	27100	50
389	20230707	125800	785762750	27100	27100	27100	27100	0
390	20230707	125700	785762750	27100	27100	27100	27100	100
391	20230707	125600	783052750	27100	27100	27100	27100	160
392	20230707	125500	778716750	27100	27100	27100	27100	0
393	20230707	125400	778716750	27100	27100	27100	27100	14
394	20230707	125300	778337350	27100	27150	27150	27100	122
395	20230707	125200	775025250	27150	27200	27200	27150	128
396	20230707	125100	771547550	27150	27050	27150	27050	129
397	20230707	125000	768056500	27050	27100	27100	27050	118
398	20230707	124900	764864400	27100	27150	27150	27100	11
399	20230707	124800	764566200	27150	27150	27150	27150	1
400	20230707	124700	764539050	27150	27150	27150	27150	5
401	20230707	124600	764403300	27150	27050	27150	27050	33
402	20230707	124500	763510150	27050	27050	27050	27050	0
403	20230707	124400	763510150	27050	27050	27050	27050	0
404	20230707	124300	763510150	27050	27150	27150	27050	189
405	20230707	124200	758395950	27150	27150	27150	27150	466
406	20230707	124100	745744050	27150	27150	27150	27150	1
407	20230707	124000	745716900	27150	27150	27150	27150	6
408	20230707	123900	745554000	27150	27150	27150	27100	30
409	20230707	123800	744740350	27150	27150	27150	27150	0
410	20230707	123700	744740350	27150	27150	27150	27150	0
411	20230707	123600	744740350	27150	27150	27150	27150	27
412	20230707	123500	744007300	27150	27250	27250	27150	23
413	20230707	123400	743382600	27250	27100	27250	27100	107
414	20230707	123300	740481950	27100	27100	27100	27100	0
415	20230707	123200	740481950	27100	27100	27100	27100	28
416	20230707	123100	739723150	27100	27100	27100	27100	30
417	20230707	123000	738910150	27150	27150	27150	27150	0
418	20230707	122900	738910150	27150	27150	27150	27150	30
419	20230707	122800	738095650	27200	27200	27200	27200	8
420	20230707	122700	737878050	27200	27200	27200	27200	0
421	20230707	122600	737878050	27200	27200	27200	27200	0
422	20230707	122500	737878050	27200	27250	27250	27200	28
423	20230707	122400	737116200	27200	27200	27200	27200	0
424	20230707	122300	737116200	27200	27200	27200	27200	8
425	20230707	122200	736898600	27200	27250	27250	27200	41
426	20230707	122100	735783150	27250	27250	27250	27250	6
427	20230707	122000	735619650	27200	27200	27200	27200	0
428	20230707	121900	735619650	27200	27200	27200	27150	8
429	20230707	121800	735402100	27200	27250	27250	27200	26
430	20230707	121700	734694650	27250	27250	27250	27250	6
431	20230707	121600	734531150	27250	27250	27250	27200	17
432	20230707	121500	734068300	27250	27350	27350	27250	18
433	20230707	121400	733576850	27350	27350	27350	27350	0
434	20230707	121300	733576850	27350	27350	27350	27350	5
435	20230707	121200	733440100	27300	27250	27300	27250	33
436	20230707	121100	732540650	27300	27300	27300	27300	1
437	20230707	121000	732513350	27250	27250	27250	27250	11
438	20230707	120900	732213600	27250	27250	27250	27250	5
439	20230707	120800	732077350	27200	27200	27200	27200	28
440	20230707	120700	731315750	27200	27200	27200	27200	0
441	20230707	120600	731315750	27200	27200	27200	27200	23
442	20230707	120500	730690150	27200	27200	27200	27200	137
443	20230707	120400	726963750	27050	27050	27050	27050	29
444	20230707	120300	726179300	27050	27050	27050	27050	0
445	20230707	120200	726179300	27050	27050	27050	27050	300
446	20230707	120100	718064300	27200	27000	27200	27000	196
447	20230707	120000	712738900	27000	27150	27150	27000	298
448	20230707	115900	704677600	27100	27100	27100	27100	30
449	20230707	115800	703864600	27000	27000	27000	27000	0
450	20230707	115700	703864600	27000	27050	27050	27000	428
451	20230707	115600	692295850	27050	27050	27050	27050	0
452	20230707	115500	692295850	27050	27100	27100	27050	374
453	20230707	115400	682178800	27150	27150	27150	27150	28
454	20230707	115300	681418600	27150	27150	27150	27100	508
455	20230707	115200	667646800	27250	27250	27250	27250	11
456	20230707	115100	667347050	27200	27200	27200	27200	0
457	20230707	115000	667347050	27200	27200	27250	27200	194
458	20230707	114900	662070150	27250	27250	27250	27250	1
459	20230707	114800	662042900	27250	27200	27250	27200	36
460	20230707	114700	661063300	27350	27350	27350	27350	0
461	20230707	114600	661063300	27350	27350	27350	27350	0
462	20230707	114500	661063300	27350	27350	27350	27350	5
463	20230707	114400	660926550	27250	27250	27250	27200	84
464	20230707	114300	658638800	27250	27250	27250	27250	0
465	20230707	114200	658638800	27250	27250	27250	27250	100
466	20230707	114100	655913800	27250	27250	27250	27250	0
467	20230707	114000	655913800	27250	27250	27250	27250	28
468	20230707	113900	655150800	27300	27300	27300	27300	226
469	20230707	113800	648981000	27350	27350	27350	27350	1
470	20230707	113700	648953650	27350	27350	27350	27350	28
471	20230707	113600	648187850	27350	27350	27350	27350	1
472	20230707	113500	648160500	27400	27400	27400	27400	0
473	20230707	113400	648160500	27400	27400	27400	27400	0
474	20230707	113300	648160500	27400	27400	27400	27400	164
475	20230707	113200	643666900	27400	27400	27400	27400	0
476	20230707	113100	643666900	27400	27400	27400	27400	1
477	20230707	113000	643639500	27300	27300	27300	27300	198
478	20230707	112900	638234100	27300	27300	27300	27300	2
479	20230707	112800	638179500	27250	27250	27250	27250	7
480	20230707	112700	637988750	27350	27300	27350	27300	39
481	20230707	112600	636923550	27350	27350	27350	27350	0
482	20230707	112500	636923550	27350	27350	27350	27350	8
483	20230707	112400	636704750	27300	27350	27350	27300	306
484	20230707	112300	628350900	27300	27300	27300	27300	77
485	20230707	112200	626248800	27300	27300	27300	27300	2
486	20230707	112100	626194200	27300	27300	27300	27300	6
487	20230707	112000	626030400	27250	27150	27250	27150	470
488	20230707	111900	613244900	27200	27200	27200	27200	63
489	20230707	111800	611531300	27200	27050	27200	27050	1242
490	20230707	111700	577933700	27050	27050	27050	27050	0
491	20230707	111600	577933700	27050	27050	27050	27050	348
492	20230707	111500	568520300	27050	27150	27150	27050	252
493	20230707	111400	561695450	27150	27150	27150	27150	0
494	20230707	111300	561695450	27150	27150	27150	27150	28
495	20230707	111200	560935250	27150	27150	27150	27150	73
496	20230707	111100	558953300	27200	27050	27200	27050	378
497	20230707	111000	548678900	27050	27050	27050	27050	105
498	20230707	110900	545838650	27000	27000	27000	27000	669
499	20230707	110800	527775650	27000	27100	27100	27000	905
500	20230707	110700	503316750	27100	27100	27100	27100	13
501	20230707	110600	502964450	27100	27150	27150	27100	667
502	20230707	110500	484886400	27200	27200	27200	27200	0
503	20230707	110400	484886400	27200	27150	27200	27150	7
504	20230707	110300	484696100	27250	27250	27250	27250	27
505	20230707	110200	483960350	27350	27350	27350	27350	0
506	20230707	110100	483960350	27350	27350	27350	27350	0
507	20230707	110000	483960350	27350	27150	27350	27150	6
508	20230707	105900	483796750	27100	27100	27100	27100	38
509	20230707	105800	482766950	27150	27150	27150	27150	70
510	20230707	105700	480866450	27150	27150	27150	27150	6
511	20230707	105600	480703550	27150	27150	27150	27150	0
512	20230707	105500	480703550	27150	27100	27150	27100	41
513	20230707	105400	479592400	27150	27150	27150	27150	49
514	20230707	105300	478262050	27150	27150	27150	27150	0
515	20230707	105200	478262050	27150	27200	27200	27150	32
516	20230707	105100	477393050	27300	27300	27300	27300	0
517	20230707	105000	477393050	27300	27300	27300	27300	2
518	20230707	104900	477338450	27150	27150	27150	27150	131
519	20230707	104800	473781800	27150	27150	27150	27150	0
520	20230707	104700	473781800	27150	27150	27150	27150	0
521	20230707	104600	473781800	27150	27150	27150	27150	28
522	20230707	104500	473021600	27150	27150	27150	27150	282
523	20230707	104400	465365300	27150	27150	27150	27150	138
524	20230707	104300	461618600	27150	27150	27150	27150	60
525	20230707	104200	459989600	27150	27150	27150	27150	1
526	20230707	104100	459962450	27150	27150	27150	27150	1720
527	20230707	104000	413264450	27150	27150	27150	27150	0
528	20230707	103900	413264450	27150	27100	27150	27100	331
529	20230707	103800	404280950	27100	27300	27300	27100	1339
530	20230707	103700	367774150	27350	27350	27350	27300	333
531	20230707	103600	358667150	27350	27350	27350	27350	3
532	20230707	103500	358585100	27400	27350	27400	27350	80
533	20230707	103400	356397050	27400	27400	27400	27400	0
534	20230707	103300	356397050	27400	27400	27400	27350	101
535	20230707	103200	353632150	27400	27400	27400	27400	2
536	20230707	103100	353577350	27350	27400	27400	27350	116
537	20230707	103000	350400400	27400	27400	27400	27400	21
538	20230707	102900	349825000	27400	27400	27400	27400	19
539	20230707	102800	349304400	27400	27500	27500	27400	532
540	20230707	102700	334694200	27500	27500	27500	27500	5
541	20230707	102600	334556700	27500	27500	27500	27500	103
542	20230707	102500	331724200	27500	27500	27500	27500	30
543	20230707	102400	330899200	27550	27550	27550	27550	37
544	20230707	102300	329879850	27500	27500	27500	27500	0
545	20230707	102200	329879850	27500	27500	27500	27500	0
546	20230707	102100	329879850	27500	27550	27550	27500	28
547	20230707	102000	329109800	27550	27550	27550	27550	3
548	20230707	101900	329027150	27650	27550	27650	27500	80
549	20230707	101800	326821150	27550	27600	27600	27550	33
550	20230707	101700	325911350	27550	27550	27550	27550	28
551	20230707	101600	325139950	27550	27550	27550	27550	0
552	20230707	101500	325139950	27550	27550	27550	27550	1
553	20230707	101400	325112400	27600	27550	27600	27550	93
554	20230707	101300	322547000	27550	27550	27550	27550	1
555	20230707	101200	322519450	27550	27550	27550	27550	0
556	20230707	101100	322519450	27550	27550	27550	27550	29
557	20230707	101000	321720500	27650	27500	27650	27500	63
558	20230707	100900	319984550	27500	27500	27500	27500	0
559	20230707	100800	319984550	27500	27500	27500	27500	100
560	20230707	100700	317234550	27550	27600	27600	27550	1358
561	20230707	100600	279821550	27550	27550	27550	27550	20
562	20230707	100500	279270550	27550	27550	27550	27550	0
563	20230707	100400	279270550	27550	27550	27550	27550	0
564	20230707	100300	279270550	27550	27600	27600	27550	28
565	20230707	100200	278499100	27550	27550	27550	27550	0
566	20230707	100100	278499100	27550	27450	27550	27450	63
567	20230707	100000	276763550	27450	27600	27600	27450	179
568	20230707	095900	271846400	27600	27700	27700	27600	735
569	20230707	095800	251534550	27650	27700	27700	27650	602
570	20230707	095700	234862950	27700	27800	27800	27700	151
571	20230707	095600	230680050	27850	27800	27850	27750	273
572	20230707	095500	223088850	27800	27800	27800	27800	573
573	20230707	095400	207159450	27700	27750	27800	27700	628
574	20230707	095300	189740600	27700	27700	27700	27700	117
575	20230707	095200	186499700	27700	27700	27700	27700	0
576	20230707	095100	186499700	27700	27700	27700	27700	3
577	20230707	095000	186416600	27700	27650	27700	27650	51
578	20230707	094900	185005850	27650	27650	27650	27650	15
579	20230707	094800	184591100	27650	27650	27650	27650	0
580	20230707	094700	184591100	27650	27650	27650	27600	37
581	20230707	094600	183569450	27650	27650	27650	27650	320
582	20230707	094500	174721450	27600	27600	27600	27600	1
583	20230707	094400	174693850	27500	27650	27650	27500	54
584	20230707	094300	173206750	27600	27650	27650	27600	29
585	20230707	094200	172406300	27650	27650	27650	27650	0
586	20230707	094100	172406300	27650	27450	27650	27450	6
587	20230707	094000	172241400	27500	27550	27550	27500	29
588	20230707	093900	171442600	27600	27600	27600	27600	15
589	20230707	093800	171028600	27600	27550	27600	27550	120
590	20230707	093700	167719050	27450	27550	27550	27450	528
591	20230707	093600	153224950	27450	27550	27550	27450	38
592	20230707	093500	152180850	27500	27500	27500	27500	175
593	20230707	093400	147368350	27450	27450	27450	27450	10
594	20230707	093300	147093850	27450	27450	27450	27450	2
595	20230707	093200	147038950	27550	27550	27550	27550	1
596	20230707	093100	147011400	27450	27450	27450	27450	0
597	20230707	093000	147011400	27450	27450	27450	27450	0
598	20230707	092900	147011400	27450	27400	27450	27400	375
599	20230707	092800	136718550	27400	27450	27450	27350	443
600	20230707	092700	124579400	27450	27400	27450	27400	9
601	20230707	092600	124332750	27400	27500	27500	27400	200
602	20230707	092500	118847350	27450	27450	27450	27450	0
603	20230707	092400	118847350	27450	27450	27450	27450	100
604	20230707	092300	116102350	27450	27500	27500	27450	127
605	20230707	092200	112614850	27500	27500	27500	27500	106
606	20230707	092100	109699850	27550	27550	27550	27550	69
607	20230707	092000	107798900	27600	27600	27600	27600	65
608	20230707	091900	106004900	27600	27600	27600	27600	0
609	20230707	091800	106004900	27600	27650	27650	27600	337
610	20230707	091700	96688400	27550	27650	27650	27550	200
611	20230707	091600	91168400	27600	27600	27600	27600	372
612	20230707	091500	80901200	27600	27600	27600	27600	100
613	20230707	091400	78141200	27700	27750	27750	27700	229
614	20230707	091300	71796900	27750	27750	27750	27750	754
615	20230707	091200	50873400	27750	27700	27750	27700	15
616	20230707	091100	50457200	27700	27700	27700	27700	68
617	20230707	091000	48573600	27700	27650	27700	27450	38
618	20230707	090900	47522550	27650	27700	27700	27650	4
619	20230707	090800	47411800	27700	27650	27700	27650	213
620	20230707	090700	41511750	27650	27450	27650	27450	9
621	20230707	090600	41263100	27450	27600	27600	27450	5
622	20230707	090500	41125700	27600	27400	27600	27400	118
623	20230707	090400	37883200	27400	27450	27450	27400	185
624	20230707	090300	32812350	27400	27400	27400	27400	0
625	20230707	090200	32812350	27400	27400	27400	27400	3
626	20230707	090100	32730150	27500	27450	27750	27450	736
627	20230707	090000	12517200	27450	27450	27450	27450	456