KissMeData/089860/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	194000	677157400	27050	27050	27050	27050	989
3	20230721	193900	677157400	27050	27050	27050	27050	0
4	20230721	193800	677157400	27050	27050	27050	27050	0
5	20230721	193700	677157400	27050	27050	27050	27050	0
6	20230721	193600	677157400	27050	27050	27050	27050	0
7	20230721	193500	677157400	27050	27050	27050	27050	0
8	20230721	193400	677157400	27050	27050	27050	27050	0
9	20230721	193300	677157400	27050	27050	27050	27050	0
10	20230721	193200	677157400	27050	27050	27050	27050	0
11	20230721	193100	677157400	27050	27050	27050	27050	0
12	20230721	193000	677157400	27050	27050	27050	27050	0
13	20230721	192900	677157400	27050	27050	27050	27050	0
14	20230721	192800	677157400	27050	27050	27050	27050	0
15	20230721	192700	677157400	27050	27050	27050	27050	0
16	20230721	192600	677157400	27050	27050	27050	27050	0
17	20230721	192500	677157400	27050	27050	27050	27050	0
18	20230721	192400	677157400	27050	27050	27050	27050	0
19	20230721	192300	677157400	27050	27050	27050	27050	0
20	20230721	192200	677157400	27050	27050	27050	27050	0
21	20230721	192100	677157400	27050	27050	27050	27050	0
22	20230721	192000	677157400	27050	27050	27050	27050	0
23	20230721	191900	677157400	27050	27050	27050	27050	0
24	20230721	191800	677157400	27050	27050	27050	27050	0
25	20230721	191700	677157400	27050	27050	27050	27050	0
26	20230721	191600	677157400	27050	27050	27050	27050	0
27	20230721	191500	677157400	27050	27050	27050	27050	0
28	20230721	191400	677157400	27050	27050	27050	27050	0
29	20230721	191300	677157400	27050	27050	27050	27050	0
30	20230721	191200	677157400	27050	27050	27050	27050	0
31	20230721	191100	677157400	27050	27050	27050	27050	0
32	20230721	191000	677157400	27050	27050	27050	27050	989
33	20230721	190900	677157400	27050	27050	27050	27050	0
34	20230721	190800	677157400	27050	27050	27050	27050	0
35	20230721	190700	677157400	27050	27050	27050	27050	0
36	20230721	190600	677157400	27050	27050	27050	27050	0
37	20230721	190500	677157400	27050	27050	27050	27050	0
38	20230721	190400	677157400	27050	27050	27050	27050	0
39	20230721	190300	677157400	27050	27050	27050	27050	0
40	20230721	190200	677157400	27050	27050	27050	27050	0
41	20230721	190100	677157400	27050	27050	27050	27050	0
42	20230721	190000	677157400	27050	27050	27050	27050	0
43	20230721	185900	677157400	27050	27050	27050	27050	0
44	20230721	185800	677157400	27050	27050	27050	27050	0
45	20230721	185700	677157400	27050	27050	27050	27050	0
46	20230721	185600	677157400	27050	27050	27050	27050	0
47	20230721	185500	677157400	27050	27050	27050	27050	0
48	20230721	185400	677157400	27050	27050	27050	27050	0
49	20230721	185300	677157400	27050	27050	27050	27050	0
50	20230721	185200	677157400	27050	27050	27050	27050	0
51	20230721	185100	677157400	27050	27050	27050	27050	0
52	20230721	185000	677157400	27050	27050	27050	27050	0
53	20230721	184900	677157400	27050	27050	27050	27050	0
54	20230721	184800	677157400	27050	27050	27050	27050	0
55	20230721	184700	677157400	27050	27050	27050	27050	0
56	20230721	184600	677157400	27050	27050	27050	27050	0
57	20230721	184500	677157400	27050	27050	27050	27050	0
58	20230721	184400	677157400	27050	27050	27050	27050	0
59	20230721	184300	677157400	27050	27050	27050	27050	0
60	20230721	184200	677157400	27050	27050	27050	27050	0
61	20230721	184100	677157400	27050	27050	27050	27050	0
62	20230721	184000	677157400	27050	27050	27050	27050	989
63	20230721	183900	677157400	27050	27050	27050	27050	0
64	20230721	183800	677157400	27050	27050	27050	27050	0
65	20230721	183700	677157400	27050	27050	27050	27050	0
66	20230721	183600	677157400	27050	27050	27050	27050	0
67	20230721	183500	677157400	27050	27050	27050	27050	0
68	20230721	183400	677157400	27050	27050	27050	27050	0
69	20230721	183300	677157400	27050	27050	27050	27050	0
70	20230721	183200	677157400	27050	27050	27050	27050	0
71	20230721	183100	677157400	27050	27050	27050	27050	0
72	20230721	183000	677157400	27050	27050	27050	27050	0
73	20230721	182900	677157400	27050	27050	27050	27050	0
74	20230721	182800	677157400	27050	27050	27050	27050	0
75	20230721	182700	677157400	27050	27050	27050	27050	0
76	20230721	182600	677157400	27050	27050	27050	27050	0
77	20230721	182500	677157400	27050	27050	27050	27050	0
78	20230721	182400	677157400	27050	27050	27050	27050	0
79	20230721	182300	677157400	27050	27050	27050	27050	0
80	20230721	182200	677157400	27050	27050	27050	27050	0
81	20230721	182100	677157400	27050	27050	27050	27050	0
82	20230721	182000	677157400	27050	27050	27050	27050	0
83	20230721	181900	677157400	27050	27050	27050	27050	0
84	20230721	181800	677157400	27050	27050	27050	27050	0
85	20230721	181700	677157400	27050	27050	27050	27050	0
86	20230721	181600	677157400	27050	27050	27050	27050	0
87	20230721	181500	677157400	27050	27050	27050	27050	0
88	20230721	181400	677157400	27050	27050	27050	27050	0
89	20230721	181300	677157400	27050	27050	27050	27050	0
90	20230721	181200	677157400	27050	27050	27050	27050	0
91	20230721	181100	677157400	27050	27050	27050	27050	0
92	20230721	181000	677157400	27050	27050	27050	27050	989
93	20230721	180900	677157400	27050	27050	27050	27050	0
94	20230721	180800	677157400	27050	27050	27050	27050	0
95	20230721	180700	677157400	27050	27050	27050	27050	0
96	20230721	180600	677157400	27050	27050	27050	27050	0
97	20230721	180500	677157400	27050	27050	27050	27050	0
98	20230721	180400	677157400	27050	27050	27050	27050	0
99	20230721	180300	677157400	27050	27050	27050	27050	0
100	20230721	180200	677157400	27050	27050	27050	27050	0
101	20230721	180100	677157400	27050	27050	27050	27050	0
102	20230721	180000	677157400	27050	27050	27050	27050	0
103	20230721	175900	677157400	27050	27050	27050	27050	0
104	20230721	175800	677157400	27050	27050	27050	27050	0
105	20230721	175700	677157400	27050	27050	27050	27050	0
106	20230721	175600	677157400	27050	27050	27050	27050	0
107	20230721	175500	677157400	27050	27050	27050	27050	0
108	20230721	175400	677157400	27050	27050	27050	27050	0
109	20230721	175300	677157400	27050	27050	27050	27050	0
110	20230721	175200	677157400	27050	27050	27050	27050	0
111	20230721	175100	677157400	27050	27050	27050	27050	0
112	20230721	175000	677157400	27050	27050	27050	27050	0
113	20230721	174900	677157400	27050	27050	27050	27050	0
114	20230721	174800	677157400	27050	27050	27050	27050	0
115	20230721	174700	677157400	27050	27050	27050	27050	0
116	20230721	174600	677157400	27050	27050	27050	27050	0
117	20230721	174500	677157400	27050	27050	27050	27050	0
118	20230721	174400	677157400	27050	27050	27050	27050	0
119	20230721	174300	677157400	27050	27050	27050	27050	0
120	20230721	174200	677157400	27050	27050	27050	27050	0
121	20230721	174100	677157400	27050	27050	27050	27050	0
122	20230721	174000	677157400	27050	27050	27050	27050	989
123	20230721	173900	677157400	27050	27050	27050	27050	0
124	20230721	173800	677157400	27050	27050	27050	27050	0
125	20230721	173700	677157400	27050	27050	27050	27050	0
126	20230721	173600	677157400	27050	27050	27050	27050	0
127	20230721	173500	677157400	27050	27050	27050	27050	0
128	20230721	173400	677157400	27050	27050	27050	27050	0
129	20230721	173300	677157400	27050	27050	27050	27050	0
130	20230721	173200	677157400	27050	27050	27050	27050	0
131	20230721	173100	677157400	27050	27050	27050	27050	0
132	20230721	173000	677157400	27050	27050	27050	27050	0
133	20230721	172900	677157400	27050	27050	27050	27050	0
134	20230721	172800	677157400	27050	27050	27050	27050	0
135	20230721	172700	677157400	27050	27050	27050	27050	0
136	20230721	172600	677157400	27050	27050	27050	27050	0
137	20230721	172500	677157400	27050	27050	27050	27050	0
138	20230721	172400	677157400	27050	27050	27050	27050	0
139	20230721	172300	677157400	27050	27050	27050	27050	0
140	20230721	172200	677157400	27050	27050	27050	27050	0
141	20230721	172100	677157400	27050	27050	27050	27050	0
142	20230721	172000	677157400	27050	27050	27050	27050	0
143	20230721	171900	677157400	27050	27050	27050	27050	0
144	20230721	171800	677157400	27050	27050	27050	27050	0
145	20230721	171700	677157400	27050	27050	27050	27050	0
146	20230721	171600	677157400	27050	27050	27050	27050	0
147	20230721	171500	677157400	27050	27050	27050	27050	0
148	20230721	171400	677157400	27050	27050	27050	27050	0
149	20230721	171300	677157400	27050	27050	27050	27050	0
150	20230721	171200	677157400	27050	27050	27050	27050	0
151	20230721	171100	677157400	27050	27050	27050	27050	0
152	20230721	171000	677157400	27050	27050	27050	27050	989
153	20230721	170900	677157400	27050	27050	27050	27050	0
154	20230721	170800	677157400	27050	27050	27050	27050	0
155	20230721	170700	677157400	27050	27050	27050	27050	0
156	20230721	170600	677157400	27050	27050	27050	27050	0
157	20230721	170500	677157400	27050	27050	27050	27050	0
158	20230721	170400	677157400	27050	27050	27050	27050	0
159	20230721	170300	677157400	27050	27050	27050	27050	0
160	20230721	170200	677157400	27050	27050	27050	27050	0
161	20230721	170100	677157400	27050	27050	27050	27050	0
162	20230721	170000	677157400	27050	27050	27050	27050	0
163	20230721	165900	677157400	27050	27050	27050	27050	0
164	20230721	165800	677157400	27050	27050	27050	27050	0
165	20230721	165700	677157400	27050	27050	27050	27050	0
166	20230721	165600	677157400	27050	27050	27050	27050	0
167	20230721	165500	677157400	27050	27050	27050	27050	0
168	20230721	165400	677157400	27050	27050	27050	27050	0
169	20230721	165300	677157400	27050	27050	27050	27050	0
170	20230721	165200	677157400	27050	27050	27050	27050	0
171	20230721	165100	677157400	27050	27050	27050	27050	0
172	20230721	165000	677157400	27050	27050	27050	27050	0
173	20230721	164900	677157400	27050	27050	27050	27050	0
174	20230721	164800	677157400	27050	27050	27050	27050	0
175	20230721	164700	677157400	27050	27050	27050	27050	0
176	20230721	164600	677157400	27050	27050	27050	27050	0
177	20230721	164500	677157400	27050	27050	27050	27050	0
178	20230721	164400	677157400	27050	27050	27050	27050	0
179	20230721	164300	677157400	27050	27050	27050	27050	0
180	20230721	164200	677157400	27050	27050	27050	27050	0
181	20230721	164100	677157400	27050	27050	27050	27050	0
182	20230721	164000	677157400	27050	27050	27050	27050	989
183	20230721	163900	677157400	27050	27050	27050	27050	0
184	20230721	163800	677157400	27050	27050	27050	27050	0
185	20230721	163700	677157400	27050	27050	27050	27050	0
186	20230721	163600	677157400	27050	27050	27050	27050	0
187	20230721	163500	677157400	27050	27050	27050	27050	0
188	20230721	163400	677157400	27050	27050	27050	27050	0
189	20230721	163300	677157400	27050	27050	27050	27050	0
190	20230721	163200	677157400	27050	27050	27050	27050	0
191	20230721	163100	677157400	27050	27050	27050	27050	0
192	20230721	163000	677157400	27050	27050	27050	27050	0
193	20230721	162900	677157400	27050	27050	27050	27050	0
194	20230721	162800	677157400	27050	27050	27050	27050	0
195	20230721	162700	677157400	27050	27050	27050	27050	0
196	20230721	162600	677157400	27050	27050	27050	27050	0
197	20230721	162500	677157400	27050	27050	27050	27050	0
198	20230721	162400	677157400	27050	27050	27050	27050	0
199	20230721	162300	677157400	27050	27050	27050	27050	0
200	20230721	162200	677157400	27050	27050	27050	27050	0
201	20230721	162100	677157400	27050	27050	27050	27050	0
202	20230721	162000	677157400	27050	27050	27050	27050	0
203	20230721	161900	677157400	27050	27050	27050	27050	0
204	20230721	161800	677157400	27050	27050	27050	27050	0
205	20230721	161700	677157400	27050	27050	27050	27050	0
206	20230721	161600	677157400	27050	27050	27050	27050	0
207	20230721	161500	677157400	27050	27050	27050	27050	0
208	20230721	161400	677157400	27050	27050	27050	27050	0
209	20230721	161300	677157400	27050	27050	27050	27050	0
210	20230721	161200	677157400	27050	27050	27050	27050	0
211	20230721	161100	677157400	27050	27050	27050	27050	0
212	20230721	161000	677157400	27050	27050	27050	27050	989
213	20230721	160900	677157400	27050	27050	27050	27050	0
214	20230721	160800	677157400	27050	27050	27050	27050	0
215	20230721	160700	677157400	27050	27050	27050	27050	0
216	20230721	160600	677157400	27050	27050	27050	27050	0
217	20230721	160500	677157400	27050	27050	27050	27050	0
218	20230721	160400	677157400	27050	27050	27050	27050	0
219	20230721	160300	677157400	27050	27050	27050	27050	0
220	20230721	160200	677157400	27050	27050	27050	27050	0
221	20230721	160100	677157400	27050	27050	27050	27050	0
222	20230721	160000	677157400	27050	27050	27050	27050	0
223	20230721	155900	677157400	27050	27050	27050	27050	0
224	20230721	155800	677157400	27050	27050	27050	27050	0
225	20230721	155700	677157400	27050	27050	27050	27050	0
226	20230721	155600	677157400	27050	27050	27050	27050	0
227	20230721	155500	677157400	27050	27050	27050	27050	0
228	20230721	155400	677157400	27050	27050	27050	27050	0
229	20230721	155300	677157400	27050	27050	27050	27050	0
230	20230721	155200	677157400	27050	27050	27050	27050	0
231	20230721	155100	677157400	27050	27050	27050	27050	0
232	20230721	155000	677157400	27050	27050	27050	27050	0
233	20230721	154900	677157400	27050	27050	27050	27050	0
234	20230721	154800	677157400	27050	27050	27050	27050	0
235	20230721	154700	677157400	27050	27050	27050	27050	0
236	20230721	154600	677157400	27050	27050	27050	27050	0
237	20230721	154500	677157400	27050	27050	27050	27050	0
238	20230721	154400	677157400	27050	27050	27050	27050	0
239	20230721	154300	677157400	27050	27050	27050	27050	0
240	20230721	154200	677157400	27050	27050	27050	27050	0
241	20230721	154100	677157400	27050	27050	27050	27050	0
242	20230721	154000	677157400	27050	27050	27050	27050	989
243	20230721	153900	677157400	27050	27050	27050	27050	0
244	20230721	153800	677157400	27050	27050	27050	27050	0
245	20230721	153700	677157400	27050	27050	27050	27050	0
246	20230721	153600	677157400	27050	27050	27050	27050	0
247	20230721	153500	677157400	27050	27050	27050	27050	0
248	20230721	153400	677157400	27050	27050	27050	27050	0
249	20230721	153300	677157400	27050	27050	27050	27050	0
250	20230721	153200	677157400	27050	27050	27050	27050	0
251	20230721	153100	677157400	27050	27050	27050	27050	0
252	20230721	153000	677157400	27050	27050	27050	27050	989
253	20230721	152900	650404950	27150	27150	27150	27150	0
254	20230721	152800	650404950	27150	27150	27150	27150	0
255	20230721	152700	650404950	27150	27150	27150	27150	0
256	20230721	152600	650404950	27150	27150	27150	27150	0
257	20230721	152500	650404950	27150	27150	27150	27150	0
258	20230721	152400	650404950	27150	27150	27150	27150	0
259	20230721	152300	650404950	27150	27150	27150	27150	0
260	20230721	152200	650404950	27150	27150	27150	27150	0
261	20230721	152100	650404950	27150	27150	27150	27150	0
262	20230721	152000	650404950	27150	27150	27150	27150	0
263	20230721	151900	650404950	27150	27100	27150	27100	83
264	20230721	151800	648154100	27150	27150	27150	27150	26
265	20230721	151700	647448200	27150	27150	27150	27150	16
266	20230721	151600	647013800	27150	27150	27150	27150	27
267	20230721	151500	646280750	27150	27100	27150	27100	15
268	20230721	151400	645874100	27100	27100	27100	27050	161
269	20230721	151300	641511700	27100	27050	27100	27050	24
270	20230721	151200	640861950	27050	27050	27100	27050	43
271	20230721	151100	639698750	27050	27100	27100	27050	147
272	20230721	151000	635720900	27100	27100	27100	27050	63
273	20230721	150900	634015000	27100	27050	27100	27050	27
274	20230721	150800	633283650	27050	27100	27100	27050	64
275	20230721	150700	631550450	27100	27100	27100	27050	68
276	20230721	150600	629709300	27100	27100	27100	27100	42
277	20230721	150500	628571100	27100	27100	27100	27050	29
278	20230721	150400	627785400	27100	27050	27100	27050	20
279	20230721	150300	627243550	27050	27100	27100	27050	28
280	20230721	150200	626486050	27100	27100	27100	27100	23
281	20230721	150100	625862750	27050	27100	27100	27050	2
282	20230721	150000	625808600	27050	27100	27100	27050	31
283	20230721	145900	624969050	27100	27100	27100	27100	12
284	20230721	145800	624643850	27050	27050	27100	27050	22
285	20230721	145700	624048700	27050	27050	27100	27050	127
286	20230721	145600	620613100	27100	27100	27100	27100	1
287	20230721	145500	620586000	27100	27100	27100	27100	1
288	20230721	145400	620558900	27100	27100	27100	27100	14
289	20230721	145300	620179500	27150	27100	27150	27050	397
290	20230721	145200	609420850	27100	27150	27150	27100	73
291	20230721	145100	607440750	27150	27150	27150	27150	21
292	20230721	145000	606870600	27100	27100	27150	27100	76
293	20230721	144900	604809850	27150	27150	27150	27150	25
294	20230721	144800	604131100	27150	27150	27150	27150	12
295	20230721	144700	603805300	27150	27100	27150	27100	24
296	20230721	144600	603153800	27150	27150	27150	27150	1
297	20230721	144500	603126650	27150	27150	27150	27150	1
298	20230721	144400	603099500	27100	27100	27150	27100	30
299	20230721	144300	602285400	27150	27100	27150	27100	12
300	20230721	144200	601960150	27100	27150	27150	27100	30
301	20230721	144100	601146150	27150	27150	27150	27150	0
302	20230721	144000	601146150	27150	27150	27150	27150	0
303	20230721	143900	601146150	27150	27150	27150	27150	133
304	20230721	143800	597535200	27200	27150	27200	27150	25
305	20230721	143700	596856400	27200	27200	27200	27200	0
306	20230721	143600	596856400	27200	27200	27200	27150	27
307	20230721	143500	596122200	27200	27200	27200	27200	0
308	20230721	143400	596122200	27200	27200	27200	27200	0
309	20230721	143300	596122200	27200	27200	27200	27200	19
310	20230721	143200	595605400	27200	27150	27200	27150	19
311	20230721	143100	595089450	27200	27200	27200	27200	1
312	20230721	143000	595062250	27150	27200	27200	27150	20
313	20230721	142900	594518600	27200	27200	27200	27200	0
314	20230721	142800	594518600	27200	27200	27200	27200	2
315	20230721	142700	594464200	27200	27150	27200	27150	5
316	20230721	142600	594328400	27150	27150	27150	27150	43
317	20230721	142500	593160950	27200	27200	27200	27200	12
318	20230721	142400	592834550	27150	27150	27150	27150	183
319	20230721	142300	587866100	27200	27200	27200	27200	2
320	20230721	142200	587811700	27200	27150	27200	27150	4
321	20230721	142100	587703050	27150	27150	27150	27150	20
322	20230721	142000	587160050	27150	27200	27200	27150	119
323	20230721	141900	583929150	27150	27200	27200	27150	92
324	20230721	141800	581430050	27200	27200	27200	27200	2
325	20230721	141700	581375650	27200	27200	27200	27200	24
326	20230721	141600	580722850	27200	27200	27200	27200	2
327	20230721	141500	580668450	27150	27150	27150	27150	2
328	20230721	141400	580614150	27200	27200	27200	27200	24
329	20230721	141300	579961350	27200	27200	27200	27200	2
330	20230721	141200	579906950	27200	27150	27200	27150	2
331	20230721	141100	579852600	27200	27200	27200	27200	11
332	20230721	141000	579553400	27200	27200	27200	27200	22
333	20230721	140900	578955000	27200	27200	27200	27200	1
334	20230721	140800	578927800	27250	27200	27250	27200	12
335	20230721	140700	578601000	27150	27150	27150	27150	3
336	20230721	140600	578519550	27200	27150	27200	27150	28
337	20230721	140500	577758250	27200	27200	27200	27200	1
338	20230721	140400	577731050	27200	27200	27200	27200	3
339	20230721	140300	577649450	27200	27200	27200	27200	0
340	20230721	140200	577649450	27200	27200	27200	27200	0
341	20230721	140100	577649450	27200	27200	27200	27200	0
342	20230721	140000	577649450	27200	27200	27200	27200	28
343	20230721	135900	576887850	27200	27200	27200	27200	49
344	20230721	135800	575555050	27250	27250	27250	27250	22
345	20230721	135700	574955550	27150	27150	27150	27150	0
346	20230721	135600	574955550	27150	27150	27150	27150	23
347	20230721	135500	574331100	27200	27200	27200	27200	23
348	20230721	135400	573705500	27200	27200	27200	27200	0
349	20230721	135300	573705500	27200	27200	27200	27200	0
350	20230721	135200	573705500	27200	27200	27200	27200	1
351	20230721	135100	573678300	27150	27200	27200	27150	20
352	20230721	135000	573134650	27200	27200	27200	27200	74
353	20230721	134900	571121850	27250	27200	27250	27200	22
354	20230721	134800	570522950	27150	27150	27150	27150	2
355	20230721	134700	570468650	27200	27200	27200	27200	0
356	20230721	134600	570468650	27200	27200	27200	27200	1
357	20230721	134500	570441450	27200	27200	27200	27200	11
358	20230721	134400	570142250	27250	27250	27250	27150	18
359	20230721	134300	569653350	27150	27200	27250	27100	769
360	20230721	134200	548780400	27200	27200	27200	27200	34
361	20230721	134100	547855600	27200	27200	27200	27200	1
362	20230721	134000	547828400	27200	27200	27200	27200	0
363	20230721	133900	547828400	27200	27200	27200	27200	23
364	20230721	133800	547202800	27200	27200	27200	27200	0
365	20230721	133700	547202800	27200	27150	27250	27150	128
366	20230721	133600	543717850	27150	27150	27150	27150	31
367	20230721	133500	542876200	27200	27200	27200	27200	3
368	20230721	133400	542794600	27200	27200	27200	27200	1
369	20230721	133300	542767400	27200	27200	27200	27200	2
370	20230721	133200	542713000	27200	27200	27200	27200	8
371	20230721	133100	542495400	27200	27200	27200	27200	42
372	20230721	133000	541353000	27200	27200	27200	27200	3
373	20230721	132900	541271400	27200	27200	27200	27200	179
374	20230721	132800	536402600	27250	27250	27250	27250	0
375	20230721	132700	536402600	27250	27250	27250	27250	38
376	20230721	132600	535367100	27250	27250	27250	27250	17
377	20230721	132500	534903850	27200	27200	27200	27200	9
378	20230721	132400	534659050	27250	27250	27250	27250	22
379	20230721	132300	534059550	27200	27200	27200	27200	0
380	20230721	132200	534059550	27200	27200	27200	27200	2
381	20230721	132100	534005150	27200	27200	27200	27200	25
382	20230721	132000	533325150	27150	27150	27150	27150	0
383	20230721	131900	533325150	27150	27200	27200	27150	41
384	20230721	131800	532210800	27150	27150	27150	27150	0
385	20230721	131700	532210800	27150	27150	27150	27150	8
386	20230721	131600	531993600	27150	27150	27150	27150	45
387	20230721	131500	530771850	27200	27200	27200	27200	2
388	20230721	131400	530717450	27150	27200	27200	27150	375
389	20230721	131300	520531550	27200	27200	27200	27200	14
390	20230721	131200	520150750	27250	27250	27250	27250	0
391	20230721	131100	520150750	27250	27250	27250	27250	0
392	20230721	131000	520150750	27250	27200	27250	27200	110
393	20230721	130900	517158250	27200	27200	27200	27200	3
394	20230721	130800	517076650	27200	27250	27250	27200	30
395	20230721	130700	516259400	27200	27200	27200	27200	0
396	20230721	130600	516259400	27200	27200	27200	27200	0
397	20230721	130500	516259400	27200	27200	27200	27200	0
398	20230721	130400	516259400	27200	27200	27200	27200	1
399	20230721	130300	516232200	27200	27200	27200	27200	64
400	20230721	130200	514491400	27250	27250	27250	27250	0
401	20230721	130100	514491400	27250	27250	27250	27250	23
402	20230721	130000	513864650	27200	27200	27200	27200	0
403	20230721	125900	513864650	27200	27200	27200	27200	0
404	20230721	125800	513864650	27200	27200	27200	27200	99
405	20230721	125700	511171850	27200	27200	27200	27200	22
406	20230721	125600	510573450	27200	27200	27200	27200	0
407	20230721	125500	510573450	27200	27200	27200	27200	1
408	20230721	125400	510546250	27250	27250	27250	27250	172
409	20230721	125300	505859250	27250	27250	27250	27200	254
410	20230721	125200	498937950	27250	27250	27250	27250	34
411	20230721	125100	498011450	27250	27250	27250	27250	0
412	20230721	125000	498011450	27250	27250	27250	27250	6
413	20230721	124900	497847950	27250	27250	27250	27250	0
414	20230721	124800	497847950	27250	27200	27250	27200	80
415	20230721	124700	495668950	27250	27250	27250	27250	0
416	20230721	124600	495668950	27250	27250	27250	27250	23
417	20230721	124500	495042200	27250	27250	27250	27250	0
418	20230721	124400	495042200	27250	27250	27250	27250	0
419	20230721	124300	495042200	27250	27250	27250	27250	0
420	20230721	124200	495042200	27250	27250	27250	27250	72
421	20230721	124100	493080200	27250	27250	27250	27250	0
422	20230721	124000	493080200	27250	27250	27250	27250	22
423	20230721	123900	492480700	27250	27250	27250	27250	0
424	20230721	123800	492480700	27250	27250	27250	27250	0
425	20230721	123700	492480700	27250	27250	27250	27250	20
426	20230721	123600	491935700	27250	27200	27250	27200	7
427	20230721	123500	491745050	27200	27200	27200	27200	64
428	20230721	123400	490004250	27200	27200	27200	27200	116
429	20230721	123300	486849050	27200	27200	27200	27200	99
430	20230721	123200	484156250	27200	27200	27200	27200	18
431	20230721	123100	483666650	27200	27250	27250	27200	26
432	20230721	123000	482958800	27250	27250	27250	27250	0
433	20230721	122900	482958800	27250	27250	27250	27250	8
434	20230721	122800	482740800	27250	27250	27250	27250	4
435	20230721	122700	482631800	27250	27250	27250	27250	1
436	20230721	122600	482604550	27200	27250	27300	27200	141
437	20230721	122500	478763050	27250	27250	27250	27250	2
438	20230721	122400	478708550	27250	27250	27250	27250	0
439	20230721	122300	478708550	27250	27200	27250	27200	94
440	20230721	122200	476151700	27200	27200	27200	27200	0
441	20230721	122100	476151700	27200	27250	27250	27200	68
442	20230721	122000	474299400	27250	27250	27250	27250	0
443	20230721	121900	474299400	27250	27250	27250	27250	0
444	20230721	121800	474299400	27250	27250	27250	27250	216
445	20230721	121700	468413400	27200	27200	27200	27200	0
446	20230721	121600	468413400	27200	27250	27250	27200	8
447	20230721	121500	468195750	27250	27250	27250	27250	34
448	20230721	121400	467269250	27250	27200	27250	27200	173
449	20230721	121300	462563600	27250	27250	27250	27250	0
450	20230721	121200	462563600	27250	27250	27250	27250	0
451	20230721	121100	462563600	27250	27200	27250	27200	29
452	20230721	121000	461773700	27200	27200	27200	27200	289
453	20230721	120900	453912900	27200	27200	27200	27200	0
454	20230721	120800	453912900	27200	27200	27200	27200	10
455	20230721	120700	453640900	27250	27250	27250	27250	83
456	20230721	120600	451379150	27250	27250	27250	27250	0
457	20230721	120500	451379150	27250	27250	27250	27250	0
458	20230721	120400	451379150	27250	27250	27250	27250	0
459	20230721	120300	451379150	27250	27250	27250	27250	22
460	20230721	120200	450779650	27250	27250	27250	27250	100
461	20230721	120100	448054650	27250	27250	27250	27250	0
462	20230721	120000	448054650	27250	27250	27250	27250	4
463	20230721	115900	447945650	27250	27250	27250	27250	120
464	20230721	115800	444675650	27300	27300	27300	27250	7
465	20230721	115700	444484600	27300	27300	27300	27300	0
466	20230721	115600	444484600	27300	27250	27300	27250	104
467	20230721	115500	441650450	27250	27300	27300	27250	209
468	20230721	115400	435954900	27300	27250	27300	27250	26
469	20230721	115300	435245300	27300	27250	27300	27250	8
470	20230721	115200	435027100	27300	27250	27300	27250	8
471	20230721	115100	434808950	27300	27300	27300	27250	76
472	20230721	115000	432734350	27300	27250	27300	27250	14
473	20230721	114900	432352700	27250	27300	27300	27250	8
474	20230721	114800	432134500	27250	27250	27300	27250	26
475	20230721	114700	431424900	27250	27300	27300	27250	4
476	20230721	114600	431315750	27300	27250	27300	27250	4
477	20230721	114500	431206600	27300	27300	27300	27250	33
478	20230721	114400	430305750	27300	27250	27300	27200	175
479	20230721	114300	425536850	27250	27250	27250	27250	66
480	20230721	114200	423738350	27200	27200	27200	27200	4
481	20230721	114100	423629550	27200	27200	27250	27200	10
482	20230721	114000	423357400	27250	27250	27250	27250	16
483	20230721	113900	422921400	27200	27200	27200	27200	1
484	20230721	113800	422894200	27250	27200	27250	27200	5
485	20230721	113700	422758000	27200	27300	27300	27200	5
486	20230721	113600	422621600	27250	27250	27250	27250	188
487	20230721	113500	417498600	27250	27300	27300	27250	28
488	20230721	113400	416734300	27300	27300	27300	27250	6
489	20230721	113300	416570550	27300	27250	27300	27250	2
490	20230721	113200	416516000	27250	27250	27300	27250	209
491	20230721	113100	410820550	27250	27250	27300	27250	158
492	20230721	113000	406514900	27250	27250	27250	27250	1
493	20230721	112900	406487650	27300	27250	27300	27250	38
494	20230721	112800	405450300	27250	27300	27300	27250	59
495	20230721	112700	403842100	27300	27300	27300	27250	41
496	20230721	112600	402722850	27300	27300	27300	27250	41
497	20230721	112500	401604050	27300	27250	27300	27250	11
498	20230721	112400	401304150	27300	27300	27300	27300	2
499	20230721	112300	401249550	27300	27300	27300	27300	34
500	20230721	112200	400321350	27300	27300	27300	27300	6
501	20230721	112100	400157550	27300	27250	27300	27250	39
502	20230721	112000	399094750	27300	27300	27300	27300	30
503	20230721	111900	398275750	27300	27300	27300	27300	30
504	20230721	111800	397456750	27300	27300	27300	27300	25
505	20230721	111700	396774250	27300	27300	27300	27300	8
506	20230721	111600	396555850	27300	27300	27300	27300	23
507	20230721	111500	395927950	27300	27300	27300	27300	5
508	20230721	111400	395791450	27250	27300	27300	27250	111
509	20230721	111300	392761200	27300	27300	27300	27300	3
510	20230721	111200	392679300	27250	27250	27250	27250	9
511	20230721	111100	392434050	27250	27300	27300	27250	20
512	20230721	111000	391888300	27300	27300	27300	27300	19
513	20230721	110900	391369600	27250	27250	27250	27250	0
514	20230721	110800	391369600	27250	27250	27300	27250	64
515	20230721	110700	389625450	27300	27300	27300	27300	3
516	20230721	110600	389543550	27250	27300	27300	27250	26
517	20230721	110500	388833950	27300	27250	27300	27250	12
518	20230721	110400	388506750	27300	27300	27300	27300	19
519	20230721	110300	387988050	27300	27300	27300	27300	0
520	20230721	110200	387988050	27300	27300	27300	27300	4
521	20230721	110100	387878850	27250	27300	27300	27250	7
522	20230721	110000	387687950	27250	27250	27250	27250	104
523	20230721	105900	384853950	27300	27250	27300	27250	101
524	20230721	105800	382100650	27300	27300	27300	27300	0
525	20230721	105700	382100650	27300	27250	27300	27250	124
526	20230721	105600	378721250	27250	27250	27300	27250	113
527	20230721	105500	375641850	27250	27250	27250	27250	206
528	20230721	105400	370028350	27300	27250	27300	27250	65
529	20230721	105300	368256500	27300	27200	27300	27200	900
530	20230721	105200	343748250	27200	27200	27200	27150	32
531	20230721	105100	342878100	27150	27200	27200	27150	114
532	20230721	105000	339782400	27200	27200	27200	27200	31
533	20230721	104900	338939200	27150	27150	27150	27150	1
534	20230721	104800	338912050	27200	27200	27200	27200	6
535	20230721	104700	338748850	27150	27150	27150	27100	2040
536	20230721	104600	283363000	27150	27150	27150	27150	0
537	20230721	104500	283363000	27150	27150	27150	27100	156
538	20230721	104400	279133600	27150	27150	27150	27150	4
539	20230721	104300	279025000	27100	27100	27150	27100	186
540	20230721	104200	273984300	27100	27100	27100	27100	10
541	20230721	104100	273713300	27100	27100	27100	27100	43
542	20230721	104000	272548000	27100	27100	27100	27050	16
543	20230721	103900	272114650	27100	27100	27100	27100	5
544	20230721	103800	271979150	27100	27100	27100	27050	37
545	20230721	103700	270977000	27050	27050	27050	27050	189
546	20230721	103600	265864550	27050	27050	27050	27000	14
547	20230721	103500	265485900	27050	27050	27050	27050	4
548	20230721	103400	265377700	27000	27000	27000	27000	20
549	20230721	103300	264837700	27000	27000	27000	27000	90
550	20230721	103200	262407700	27050	27000	27050	27000	26
551	20230721	103100	261705500	27050	27000	27050	27000	28
552	20230721	103000	260949050	27000	27000	27000	27000	52
553	20230721	102900	259545050	27000	27000	27000	27000	25
554	20230721	102800	258870050	27000	27000	27000	27000	0
555	20230721	102700	258870050	27000	27000	27000	27000	15
556	20230721	102600	258465050	27000	27000	27000	27000	4
557	20230721	102500	258357050	27000	27000	27000	27000	2
558	20230721	102400	258303050	27000	27000	27000	27000	53
559	20230721	102300	256872050	27000	27000	27050	27000	31
560	20230721	102200	256034850	27000	27000	27000	27000	2
561	20230721	102100	255980850	27050	27050	27050	27050	25
562	20230721	102000	255304600	27050	27000	27050	27000	8
563	20230721	101900	255088400	27050	27050	27050	27050	0
564	20230721	101800	255088400	27050	27050	27050	27050	4
565	20230721	101700	254980200	27000	27050	27050	27000	42
566	20230721	101600	253846050	27050	27000	27050	27000	24
567	20230721	101500	253198000	27000	26900	27000	26900	17
568	20230721	101400	252740600	26900	26850	26900	26850	13
569	20230721	101300	252391350	26850	26900	26900	26850	440
570	20230721	101200	240576200	26850	26850	26900	26850	94
571	20230721	101100	238052050	26900	26900	26900	26850	177
572	20230721	101000	233298850	26850	26900	26900	26850	122
573	20230721	100900	230021500	26850	26850	26900	26850	105
574	20230721	100800	227202050	26850	26900	26900	26850	93
575	20230721	100700	224704850	26900	26950	26950	26850	54
576	20230721	100600	223254350	26850	26850	26950	26850	105
577	20230721	100500	220434500	26900	26900	27000	26900	833
578	20230721	100400	198026350	26900	26900	26950	26900	111
579	20230721	100300	195039400	26950	26950	26950	26900	72
580	20230721	100200	193101250	26900	27050	27050	26900	48
581	20230721	100100	191809600	26900	26950	27050	26900	469
582	20230721	100000	179172250	26950	27050	27050	26950	144
583	20230721	095900	175288450	26950	27000	27000	26950	112
584	20230721	095800	172268950	27100	26950	27100	26950	99
585	20230721	095700	169600450	26950	27100	27100	26950	94
586	20230721	095600	167066550	27000	27000	27000	27000	295
587	20230721	095500	159101550	27050	27050	27050	27000	171
588	20230721	095400	154480450	27050	27050	27100	27050	193
589	20230721	095300	149254650	27050	27050	27100	27050	151
590	20230721	095200	145167100	27150	27100	27150	27050	38
591	20230721	095100	144137150	27150	27150	27150	27150	4
592	20230721	095000	144028550	27150	27100	27150	27100	368
593	20230721	094900	134045950	27100	27100	27100	27100	6
594	20230721	094800	133883350	27100	27050	27100	27050	28
595	20230721	094700	133124600	27050	27050	27050	27050	0
596	20230721	094600	133124600	27050	27050	27100	27050	15
597	20230721	094500	132718700	27050	27100	27100	27050	7
598	20230721	094400	132529200	27050	27050	27050	27050	26
599	20230721	094300	131825900	27050	27000	27050	27000	8
600	20230721	094200	131609700	27000	26950	27000	26950	1362
601	20230721	094100	94899250	26950	26900	26950	26900	73
602	20230721	094000	92934400	26900	26950	26950	26900	5
603	20230721	093900	92799750	26950	26900	26950	26900	32
604	20230721	093800	91938750	26950	26950	26950	26950	0
605	20230721	093700	91938750	26950	26950	26950	26950	49
606	20230721	093600	90618200	26950	26950	26950	26950	81
607	20230721	093500	88435250	26950	27000	27000	26950	55
608	20230721	093400	86952700	27000	27000	27000	27000	8
609	20230721	093300	86736700	27000	27000	27000	27000	3
610	20230721	093200	86655700	26950	26950	26950	26950	38
611	20230721	093100	85631600	27000	26950	27000	26950	111
612	20230721	093000	82639900	27000	26950	27000	26950	15
613	20230721	092900	82235400	26900	26900	26900	26900	10
614	20230721	092800	81966400	26950	26950	26950	26950	52
615	20230721	092700	80565000	26950	26950	27000	26950	11
616	20230721	092600	80268400	26950	26950	26950	26950	11
617	20230721	092500	79971950	27000	26950	27000	26950	35
618	20230721	092400	79028500	26950	26950	26950	26950	4
619	20230721	092300	78920700	26900	26950	26950	26900	48
620	20230721	092200	77628000	26950	26950	26950	26950	95
621	20230721	092100	75067750	26950	26950	26950	26950	14
622	20230721	092000	74690450	26950	26950	26950	26950	11
623	20230721	091900	74394000	26950	27000	27000	26950	309
624	20230721	091800	66063700	27000	26950	27000	26950	11
625	20230721	091700	65767050	27050	27050	27050	27050	0
626	20230721	091600	65767050	27050	27000	27050	27000	254
627	20230721	091500	58908900	27000	27000	27000	27000	17
628	20230721	091400	58449900	26950	26950	26950	26950	3
629	20230721	091300	58369050	26800	26900	26950	26800	982
630	20230721	091200	32013750	26950	27000	27000	26950	266
631	20230721	091100	24844850	27000	27000	27000	26900	456
632	20230721	091000	12555600	27000	27000	27000	27000	4
633	20230721	090900	12447600	26950	26950	27000	26950	25
634	20230721	090800	11773650	27000	27000	27000	27000	0
635	20230721	090700	11773650	27000	27000	27000	27000	25
636	20230721	090600	11098650	26800	26850	26850	26800	6
637	20230721	090500	10937700	26800	26800	26800	26800	0
638	20230721	090400	10937700	26800	26800	26850	26800	41
639	20230721	090300	9838700	26800	26850	26850	26800	138
640	20230721	090200	6140150	26800	26850	26850	26800	77
641	20230721	090100	4074000	27000	27050	27050	26900	106
642	20230721	090000	1217250	27050	27050	27050	27050	27