KissMeData/001770/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	183400	104340750	27100	27100	27100	27100	33
3	20230704	183300	104340750	27100	27100	27100	27100	0
4	20230704	183200	104340750	27100	27100	27100	27100	0
5	20230704	183100	104340750	27100	27100	27100	27100	0
6	20230704	183000	104340750	27100	27100	27100	27100	0
7	20230704	182900	104340750	27100	27100	27100	27100	0
8	20230704	182800	104340750	27100	27100	27100	27100	0
9	20230704	182700	104340750	27100	27100	27100	27100	0
10	20230704	182600	104340750	27100	27100	27100	27100	0
11	20230704	182500	104340750	27100	27100	27100	27100	0
12	20230704	182400	104340750	27100	27100	27100	27100	0
13	20230704	182300	104340750	27100	27100	27100	27100	0
14	20230704	182200	104340750	27100	27100	27100	27100	0
15	20230704	182100	104340750	27100	27100	27100	27100	0
16	20230704	182000	104340750	27100	27100	27100	27100	0
17	20230704	181900	104340750	27100	27100	27100	27100	0
18	20230704	181800	104340750	27100	27100	27100	27100	0
19	20230704	181700	104340750	27100	27100	27100	27100	0
20	20230704	181600	104340750	27100	27100	27100	27100	0
21	20230704	181500	104340750	27100	27100	27100	27100	0
22	20230704	181400	104340750	27100	27100	27100	27100	0
23	20230704	181300	104340750	27100	27100	27100	27100	0
24	20230704	181200	104340750	27100	27100	27100	27100	0
25	20230704	181100	104340750	27100	27100	27100	27100	0
26	20230704	181000	104340750	27100	27100	27100	27100	0
27	20230704	180900	104340750	27100	27100	27100	27100	0
28	20230704	180800	104340750	27100	27100	27100	27100	0
29	20230704	180700	104340750	27100	27100	27100	27100	0
30	20230704	180600	104340750	27100	27100	27100	27100	0
31	20230704	180500	104340750	27100	27100	27100	27100	0
32	20230704	180400	104340750	27100	27100	27100	27100	33
33	20230704	180300	104340750	27100	27100	27100	27100	0
34	20230704	180200	104340750	27100	27100	27100	27100	0
35	20230704	180100	104340750	27100	27100	27100	27100	0
36	20230704	180000	104340750	27100	27100	27100	27100	0
37	20230704	175900	104340750	27100	27100	27100	27100	0
38	20230704	175800	104340750	27100	27100	27100	27100	0
39	20230704	175700	104340750	27100	27100	27100	27100	0
40	20230704	175600	104340750	27100	27100	27100	27100	0
41	20230704	175500	104340750	27100	27100	27100	27100	0
42	20230704	175400	104340750	27100	27100	27100	27100	0
43	20230704	175300	104340750	27100	27100	27100	27100	0
44	20230704	175200	104340750	27100	27100	27100	27100	0
45	20230704	175100	104340750	27100	27100	27100	27100	0
46	20230704	175000	104340750	27100	27100	27100	27100	0
47	20230704	174900	104340750	27100	27100	27100	27100	0
48	20230704	174800	104340750	27100	27100	27100	27100	0
49	20230704	174700	104340750	27100	27100	27100	27100	0
50	20230704	174600	104340750	27100	27100	27100	27100	0
51	20230704	174500	104340750	27100	27100	27100	27100	0
52	20230704	174400	104340750	27100	27100	27100	27100	0
53	20230704	174300	104340750	27100	27100	27100	27100	0
54	20230704	174200	104340750	27100	27100	27100	27100	0
55	20230704	174100	104340750	27100	27100	27100	27100	0
56	20230704	174000	104340750	27100	27100	27100	27100	0
57	20230704	173900	104340750	27100	27100	27100	27100	0
58	20230704	173800	104340750	27100	27100	27100	27100	0
59	20230704	173700	104340750	27100	27100	27100	27100	0
60	20230704	173600	104340750	27100	27100	27100	27100	0
61	20230704	173500	104340750	27100	27100	27100	27100	0
62	20230704	173400	104340750	27100	27100	27100	27100	33
63	20230704	173300	104340750	27100	27100	27100	27100	0
64	20230704	173200	104340750	27100	27100	27100	27100	0
65	20230704	173100	104340750	27100	27100	27100	27100	0
66	20230704	173000	104340750	27100	27100	27100	27100	0
67	20230704	172900	104340750	27100	27100	27100	27100	0
68	20230704	172800	104340750	27100	27100	27100	27100	0
69	20230704	172700	104340750	27100	27100	27100	27100	0
70	20230704	172600	104340750	27100	27100	27100	27100	0
71	20230704	172500	104340750	27100	27100	27100	27100	0
72	20230704	172400	104340750	27100	27100	27100	27100	0
73	20230704	172300	104340750	27100	27100	27100	27100	0
74	20230704	172200	104340750	27100	27100	27100	27100	0
75	20230704	172100	104340750	27100	27100	27100	27100	0
76	20230704	172000	104340750	27100	27100	27100	27100	0
77	20230704	171900	104340750	27100	27100	27100	27100	0
78	20230704	171800	104340750	27100	27100	27100	27100	0
79	20230704	171700	104340750	27100	27100	27100	27100	0
80	20230704	171600	104340750	27100	27100	27100	27100	0
81	20230704	171500	104340750	27100	27100	27100	27100	0
82	20230704	171400	104340750	27100	27100	27100	27100	0
83	20230704	171300	104340750	27100	27100	27100	27100	0
84	20230704	171200	104340750	27100	27100	27100	27100	0
85	20230704	171100	104340750	27100	27100	27100	27100	0
86	20230704	171000	104340750	27100	27100	27100	27100	0
87	20230704	170900	104340750	27100	27100	27100	27100	0
88	20230704	170800	104340750	27100	27100	27100	27100	0
89	20230704	170700	104340750	27100	27100	27100	27100	0
90	20230704	170600	104340750	27100	27100	27100	27100	0
91	20230704	170500	104340750	27100	27100	27100	27100	0
92	20230704	170400	104340750	27100	27100	27100	27100	33
93	20230704	170300	104340750	27100	27100	27100	27100	0
94	20230704	170200	104340750	27100	27100	27100	27100	0
95	20230704	170100	104340750	27100	27100	27100	27100	0
96	20230704	170000	104340750	27100	27100	27100	27100	0
97	20230704	165900	104340750	27100	27100	27100	27100	0
98	20230704	165800	104340750	27100	27100	27100	27100	0
99	20230704	165700	104340750	27100	27100	27100	27100	0
100	20230704	165600	104340750	27100	27100	27100	27100	0
101	20230704	165500	104340750	27100	27100	27100	27100	0
102	20230704	165400	104340750	27100	27100	27100	27100	0
103	20230704	165300	104340750	27100	27100	27100	27100	0
104	20230704	165200	104340750	27100	27100	27100	27100	0
105	20230704	165100	104340750	27100	27100	27100	27100	0
106	20230704	165000	104340750	27100	27100	27100	27100	0
107	20230704	164900	104340750	27100	27100	27100	27100	0
108	20230704	164800	104340750	27100	27100	27100	27100	0
109	20230704	164700	104340750	27100	27100	27100	27100	0
110	20230704	164600	104340750	27100	27100	27100	27100	0
111	20230704	164500	104340750	27100	27100	27100	27100	0
112	20230704	164400	104340750	27100	27100	27100	27100	0
113	20230704	164300	104340750	27100	27100	27100	27100	0
114	20230704	164200	104340750	27100	27100	27100	27100	0
115	20230704	164100	104340750	27100	27100	27100	27100	0
116	20230704	164000	104340750	27100	27100	27100	27100	0
117	20230704	163900	104340750	27100	27100	27100	27100	0
118	20230704	163800	104340750	27100	27100	27100	27100	0
119	20230704	163700	104340750	27100	27100	27100	27100	0
120	20230704	163600	104340750	27100	27100	27100	27100	0
121	20230704	163500	104340750	27100	27100	27100	27100	0
122	20230704	163400	104340750	27100	27100	27100	27100	33
123	20230704	163300	104340750	27100	27100	27100	27100	0
124	20230704	163200	104340750	27100	27100	27100	27100	0
125	20230704	163100	104340750	27100	27100	27100	27100	0
126	20230704	163000	104340750	27100	27100	27100	27100	0
127	20230704	162900	104340750	27100	27100	27100	27100	0
128	20230704	162800	104340750	27100	27100	27100	27100	0
129	20230704	162700	104340750	27100	27100	27100	27100	0
130	20230704	162600	104340750	27100	27100	27100	27100	0
131	20230704	162500	104340750	27100	27100	27100	27100	0
132	20230704	162400	104340750	27100	27100	27100	27100	0
133	20230704	162300	104340750	27100	27100	27100	27100	0
134	20230704	162200	104340750	27100	27100	27100	27100	0
135	20230704	162100	104340750	27100	27100	27100	27100	0
136	20230704	162000	104340750	27100	27100	27100	27100	0
137	20230704	161900	104340750	27100	27100	27100	27100	0
138	20230704	161800	104340750	27100	27100	27100	27100	0
139	20230704	161700	104340750	27100	27100	27100	27100	0
140	20230704	161600	104340750	27100	27100	27100	27100	0
141	20230704	161500	104340750	27100	27100	27100	27100	0
142	20230704	161400	104340750	27100	27100	27100	27100	0
143	20230704	161300	104340750	27100	27100	27100	27100	0
144	20230704	161200	104340750	27100	27100	27100	27100	0
145	20230704	161100	104340750	27100	27100	27100	27100	0
146	20230704	161000	104340750	27100	27100	27100	27100	0
147	20230704	160900	104340750	27100	27100	27100	27100	0
148	20230704	160800	104340750	27100	27100	27100	27100	0
149	20230704	160700	104340750	27100	27100	27100	27100	0
150	20230704	160600	104340750	27100	27100	27100	27100	0
151	20230704	160500	104340750	27100	27100	27100	27100	0
152	20230704	160400	104340750	27100	27100	27100	27100	33
153	20230704	160300	104340750	27100	27100	27100	27100	0
154	20230704	160200	104340750	27100	27100	27100	27100	0
155	20230704	160100	104340750	27100	27100	27100	27100	0
156	20230704	160000	104340750	27100	27100	27100	27100	0
157	20230704	155900	104340750	27100	27100	27100	27100	0
158	20230704	155800	104340750	27100	27100	27100	27100	0
159	20230704	155700	104340750	27100	27100	27100	27100	0
160	20230704	155600	104340750	27100	27100	27100	27100	0
161	20230704	155500	104340750	27100	27100	27100	27100	0
162	20230704	155400	104340750	27100	27100	27100	27100	0
163	20230704	155300	104340750	27100	27100	27100	27100	0
164	20230704	155200	104340750	27100	27100	27100	27100	0
165	20230704	155100	104340750	27100	27100	27100	27100	0
166	20230704	155000	104340750	27100	27100	27100	27100	0
167	20230704	154900	104340750	27100	27100	27100	27100	0
168	20230704	154800	104340750	27100	27100	27100	27100	0
169	20230704	154700	104340750	27100	27100	27100	27100	0
170	20230704	154600	104340750	27100	27100	27100	27100	0
171	20230704	154500	104340750	27100	27100	27100	27100	0
172	20230704	154400	104340750	27100	27100	27100	27100	0
173	20230704	154300	104340750	27100	27100	27100	27100	0
174	20230704	154200	104340750	27100	27100	27100	27100	0
175	20230704	154100	104340750	27100	27100	27100	27100	0
176	20230704	154000	104340750	27100	27100	27100	27100	0
177	20230704	153900	104340750	27100	27100	27100	27100	0
178	20230704	153800	104340750	27100	27100	27100	27100	0
179	20230704	153700	104340750	27100	27100	27100	27100	0
180	20230704	153600	104340750	27100	27100	27100	27100	0
181	20230704	153500	104340750	27100	27100	27100	27100	0
182	20230704	153400	104340750	27100	27100	27100	27100	33
183	20230704	153300	104340750	27100	27100	27100	27100	0
184	20230704	153200	104340750	27100	27100	27100	27100	0
185	20230704	153100	104340750	27100	27100	27100	27100	0
186	20230704	153000	104340750	27100	27100	27100	27100	33
187	20230704	152900	103446450	26900	26900	26900	26900	0
188	20230704	152800	103446450	26900	26900	26900	26900	0
189	20230704	152700	103446450	26900	26900	26900	26900	0
190	20230704	152600	103446450	26900	26900	26900	26900	0
191	20230704	152500	103446450	26900	26900	26900	26900	0
192	20230704	152400	103446450	26900	26900	26900	26900	0
193	20230704	152300	103446450	26900	26900	26900	26900	0
194	20230704	152200	103446450	26900	26900	26900	26900	0
195	20230704	152100	103446450	26900	26900	26900	26900	0
196	20230704	152000	103446450	26900	26900	26900	26900	0
197	20230704	151900	103446450	26900	26900	26900	26900	0
198	20230704	151800	103446450	26900	26900	26900	26900	0
199	20230704	151700	103446450	26900	26900	26900	26900	0
200	20230704	151600	103446450	26900	26900	26900	26900	0
201	20230704	151500	103446450	26900	26900	26900	26900	10
202	20230704	151400	103177450	26900	26900	26900	26900	0
203	20230704	151300	103177450	26900	27100	27100	26900	18
204	20230704	151200	102690250	27100	27100	27100	27100	11
205	20230704	151100	102392150	27100	27100	27100	27100	0
206	20230704	151000	102392150	27100	27100	27100	27100	0
207	20230704	150900	102392150	27100	27100	27100	27100	0
208	20230704	150800	102392150	27100	27100	27100	27100	0
209	20230704	150700	102392150	27100	27100	27100	27100	0
210	20230704	150600	102392150	27100	27050	27100	27050	12
211	20230704	150500	102067000	27050	27050	27050	27050	2
212	20230704	150400	102012900	27050	27050	27050	27050	1
213	20230704	150300	101985850	26800	26800	26800	26800	0
214	20230704	150200	101985850	26800	26850	26850	26800	7
215	20230704	150100	101797950	27100	27100	27100	27100	0
216	20230704	150000	101797950	27100	27100	27100	27100	0
217	20230704	145900	101797950	27100	27100	27100	27100	0
218	20230704	145800	101797950	27100	27100	27100	27100	0
219	20230704	145700	101797950	27100	27100	27100	27100	0
220	20230704	145600	101797950	27100	27100	27100	27100	0
221	20230704	145500	101797950	27100	27100	27100	27100	10
222	20230704	145400	101526950	27150	27150	27150	27150	0
223	20230704	145300	101526950	27150	27150	27150	27150	0
224	20230704	145200	101526950	27150	27150	27150	27150	0
225	20230704	145100	101526950	27150	27150	27150	27150	0
226	20230704	145000	101526950	27150	27150	27150	27150	0
227	20230704	144900	101526950	27150	27150	27150	27150	0
228	20230704	144800	101526950	27150	27150	27150	27150	0
229	20230704	144700	101526950	27150	27150	27150	27150	0
230	20230704	144600	101526950	27150	27150	27150	27150	0
231	20230704	144500	101526950	27150	27150	27150	27150	0
232	20230704	144400	101526950	27150	27150	27150	27150	0
233	20230704	144300	101526950	27150	27150	27150	27150	0
234	20230704	144200	101526950	27150	27150	27150	27150	0
235	20230704	144100	101526950	27150	27150	27150	27150	0
236	20230704	144000	101526950	27150	27150	27150	27150	0
237	20230704	143900	101526950	27150	27150	27150	27150	0
238	20230704	143800	101526950	27150	27150	27150	27150	0
239	20230704	143700	101526950	27150	27150	27150	27150	0
240	20230704	143600	101526950	27150	27150	27150	27150	0
241	20230704	143500	101526950	27150	27150	27150	27150	0
242	20230704	143400	101526950	27150	27150	27150	27150	0
243	20230704	143300	101526950	27150	27150	27150	27150	0
244	20230704	143200	101526950	27150	27150	27150	27150	0
245	20230704	143100	101526950	27150	27150	27150	27150	0
246	20230704	143000	101526950	27150	27150	27150	27150	0
247	20230704	142900	101526950	27150	27100	27150	27100	7
248	20230704	142800	101337100	27150	27150	27150	27150	0
249	20230704	142700	101337100	27150	27150	27150	27150	0
250	20230704	142600	101337100	27150	27150	27150	27150	0
251	20230704	142500	101337100	27150	27150	27150	27150	0
252	20230704	142400	101337100	27150	27150	27150	27150	0
253	20230704	142300	101337100	27150	27150	27150	27150	0
254	20230704	142200	101337100	27150	27150	27150	27150	0
255	20230704	142100	101337100	27150	27150	27150	27150	0
256	20230704	142000	101337100	27150	27150	27150	27150	0
257	20230704	141900	101337100	27150	27150	27150	27150	0
258	20230704	141800	101337100	27150	27150	27150	27150	0
259	20230704	141700	101337100	27150	27150	27150	27150	0
260	20230704	141600	101337100	27150	27150	27150	27150	0
261	20230704	141500	101337100	27150	27150	27150	27150	0
262	20230704	141400	101337100	27150	27150	27150	27150	0
263	20230704	141300	101337100	27150	27100	27150	27100	58
264	20230704	141200	99764500	27100	27100	27100	27100	0
265	20230704	141100	99764500	27100	27000	27100	27000	49
266	20230704	141000	98441200	26950	26950	26950	26950	1
267	20230704	140900	98414250	26800	26800	26800	26800	0
268	20230704	140800	98414250	26800	26800	26800	26800	0
269	20230704	140700	98414250	26800	26800	26800	26800	14
270	20230704	140600	98039050	26800	26800	26800	26800	0
271	20230704	140500	98039050	26800	26800	26800	26800	0
272	20230704	140400	98039050	26800	26800	26800	26800	0
273	20230704	140300	98039050	26800	26800	26800	26800	0
274	20230704	140200	98039050	26800	26800	26800	26800	41
275	20230704	140100	96940250	27000	27000	27000	27000	0
276	20230704	140000	96940250	27000	27000	27000	27000	0
277	20230704	135900	96940250	27000	27000	27000	27000	0
278	20230704	135800	96940250	27000	27000	27000	27000	0
279	20230704	135700	96940250	27000	27000	27000	27000	9
280	20230704	135600	96697250	27000	27000	27000	27000	10
281	20230704	135500	96427250	26800	26800	26800	26800	0
282	20230704	135400	96427250	26800	26800	26800	26800	0
283	20230704	135300	96427250	26800	26800	26800	26800	0
284	20230704	135200	96427250	26800	26800	26800	26800	0
285	20230704	135100	96427250	26800	26800	26800	26800	0
286	20230704	135000	96427250	26800	26800	26800	26800	0
287	20230704	134900	96427250	26800	26800	26800	26800	0
288	20230704	134800	96427250	26800	26800	26800	26800	3
289	20230704	134700	96346850	27000	27000	27000	27000	0
290	20230704	134600	96346850	27000	27000	27000	27000	0
291	20230704	134500	96346850	27000	26950	27000	26950	7
292	20230704	134400	96157950	26950	26950	26950	26950	0
293	20230704	134300	96157950	26950	26950	26950	26950	1
294	20230704	134200	96131000	26800	26800	26800	26800	0
295	20230704	134100	96131000	26800	26800	26800	26800	0
296	20230704	134000	96131000	26800	26800	26800	26800	0
297	20230704	133900	96131000	26800	26800	26800	26800	20
298	20230704	133800	95595000	26800	26800	26800	26800	0
299	20230704	133700	95595000	26800	26800	26800	26800	0
300	20230704	133600	95595000	26800	26800	26800	26800	0
301	20230704	133500	95595000	26800	26800	26800	26800	0
302	20230704	133400	95595000	26800	26800	26800	26800	0
303	20230704	133300	95595000	26800	26800	26800	26800	0
304	20230704	133200	95595000	26800	26800	26800	26800	0
305	20230704	133100	95595000	26800	26800	26800	26800	0
306	20230704	133000	95595000	26800	26800	26800	26800	0
307	20230704	132900	95595000	26800	26800	26800	26800	0
308	20230704	132800	95595000	26800	26800	26800	26800	0
309	20230704	132700	95595000	26800	26800	26800	26800	0
310	20230704	132600	95595000	26800	26800	26800	26800	0
311	20230704	132500	95595000	26800	26800	26800	26800	4
312	20230704	132400	95487800	26900	26900	26900	26900	0
313	20230704	132300	95487800	26900	26900	26900	26900	0
314	20230704	132200	95487800	26900	26900	26900	26900	0
315	20230704	132100	95487800	26900	26900	26900	26900	20
316	20230704	132000	94949800	26900	26900	26900	26900	0
317	20230704	131900	94949800	26900	26900	26900	26900	0
318	20230704	131800	94949800	26900	26900	26900	26900	50
319	20230704	131700	93604800	26900	26900	26900	26900	0
320	20230704	131600	93604800	26900	26900	26900	26900	0
321	20230704	131500	93604800	26900	26900	26900	26900	0
322	20230704	131400	93604800	26900	26900	26900	26900	0
323	20230704	131300	93604800	26900	26900	26900	26900	0
324	20230704	131200	93604800	26900	26900	26900	26900	0
325	20230704	131100	93604800	26900	26900	26900	26900	0
326	20230704	131000	93604800	26900	26900	26900	26900	61
327	20230704	130900	91963900	26900	26900	26900	26900	0
328	20230704	130800	91963900	26900	26900	26900	26900	0
329	20230704	130700	91963900	26900	26900	26900	26900	2
330	20230704	130600	91910100	26900	26900	26900	26900	0
331	20230704	130500	91910100	26900	26900	26900	26900	0
332	20230704	130400	91910100	26900	26900	26900	26900	0
333	20230704	130300	91910100	26900	26900	26900	26900	0
334	20230704	130200	91910100	26900	26900	26900	26900	0
335	20230704	130100	91910100	26900	26900	26900	26900	8
336	20230704	130000	91694900	26800	26800	26800	26800	0
337	20230704	125900	91694900	26800	26800	26800	26800	0
338	20230704	125800	91694900	26800	26800	26800	26800	0
339	20230704	125700	91694900	26800	26800	26800	26800	0
340	20230704	125600	91694900	26800	26800	26800	26800	99
341	20230704	125500	89041700	26800	26800	26800	26800	0
342	20230704	125400	89041700	26800	26800	26800	26800	0
343	20230704	125300	89041700	26800	26800	26800	26800	5
344	20230704	125200	88907700	26800	26800	26800	26800	13
345	20230704	125100	88559300	26800	26800	26800	26800	11
346	20230704	125000	88264500	26800	26800	26800	26800	0
347	20230704	124900	88264500	26800	26800	26800	26800	5
348	20230704	124800	88130500	26800	26800	26800	26800	0
349	20230704	124700	88130500	26800	26800	26800	26800	5
350	20230704	124600	87996500	26800	26800	26800	26800	0
351	20230704	124500	87996500	26800	26800	26800	26800	5
352	20230704	124400	87862500	26800	26800	26800	26800	0
353	20230704	124300	87862500	26800	26800	26800	26800	5
354	20230704	124200	87728500	26800	26800	26800	26800	0
355	20230704	124100	87728500	26800	26800	26800	26800	42
356	20230704	124000	86602900	26800	26800	26800	26800	0
357	20230704	123900	86602900	26800	26800	26800	26800	5
358	20230704	123800	86468900	26800	26800	26800	26800	0
359	20230704	123700	86468900	26800	26800	26800	26800	6
360	20230704	123600	86308100	26850	26850	26850	26850	348
361	20230704	123500	76964300	26850	26850	26850	26850	6
362	20230704	123400	76803200	26900	26900	26900	26900	0
363	20230704	123300	76803200	26900	26900	26900	26900	0
364	20230704	123200	76803200	26900	26900	26900	26900	0
365	20230704	123100	76803200	26900	26900	26900	26900	0
366	20230704	123000	76803200	26900	26900	26900	26900	0
367	20230704	122900	76803200	26900	26900	26900	26900	0
368	20230704	122800	76803200	26900	26900	26900	26900	0
369	20230704	122700	76803200	26900	26900	26900	26900	0
370	20230704	122600	76803200	26900	26900	26900	26900	0
371	20230704	122500	76803200	26900	26900	26900	26900	0
372	20230704	122400	76803200	26900	26900	26900	26900	0
373	20230704	122300	76803200	26900	26900	26900	26900	0
374	20230704	122200	76803200	26900	26900	26900	26900	0
375	20230704	122100	76803200	26900	26900	26900	26900	4
376	20230704	122000	76695600	26900	26900	26900	26900	0
377	20230704	121900	76695600	26900	26900	26900	26900	0
378	20230704	121800	76695600	26900	26900	26900	26900	0
379	20230704	121700	76695600	26900	26900	26900	26900	8
380	20230704	121600	76480400	26900	26900	26900	26900	0
381	20230704	121500	76480400	26900	26900	26900	26900	0
382	20230704	121400	76480400	26900	26900	26900	26900	1
383	20230704	121300	76453500	26900	26900	26900	26900	0
384	20230704	121200	76453500	26900	26900	26900	26900	0
385	20230704	121100	76453500	26900	26900	26900	26900	0
386	20230704	121000	76453500	26900	26900	26900	26900	1
387	20230704	120900	76426600	26900	26900	26900	26900	0
388	20230704	120800	76426600	26900	26900	26900	26900	0
389	20230704	120700	76426600	26900	26900	26900	26900	0
390	20230704	120600	76426600	26900	26900	26900	26900	0
391	20230704	120500	76426600	26900	26900	26900	26900	0
392	20230704	120400	76426600	26900	26900	26900	26900	0
393	20230704	120300	76426600	26900	26900	26900	26900	0
394	20230704	120200	76426600	26900	26900	26900	26900	0
395	20230704	120100	76426600	26900	26900	26900	26900	0
396	20230704	120000	76426600	26900	26900	26900	26900	0
397	20230704	115900	76426600	26900	26900	26900	26900	3
398	20230704	115800	76345900	26900	26900	26900	26900	0
399	20230704	115700	76345900	26900	26900	26900	26900	0
400	20230704	115600	76345900	26900	26900	26900	26900	0
401	20230704	115500	76345900	26900	26900	26900	26900	8
402	20230704	115400	76130700	26900	26900	26900	26900	0
403	20230704	115300	76130700	26900	26900	26900	26900	0
404	20230704	115200	76130700	26900	26900	26900	26900	0
405	20230704	115100	76130700	26900	26900	26900	26900	0
406	20230704	115000	76130700	26900	26900	26900	26900	0
407	20230704	114900	76130700	26900	26900	26900	26900	0
408	20230704	114800	76130700	26900	26900	26900	26900	0
409	20230704	114700	76130700	26900	26900	26900	26900	0
410	20230704	114600	76130700	26900	26900	26900	26900	0
411	20230704	114500	76130700	26900	26900	26900	26900	20
412	20230704	114400	75592700	26900	26900	26900	26900	0
413	20230704	114300	75592700	26900	26900	26900	26900	0
414	20230704	114200	75592700	26900	26900	26900	26900	0
415	20230704	114100	75592700	26900	26900	26900	26900	0
416	20230704	114000	75592700	26900	26900	26900	26900	0
417	20230704	113900	75592700	26900	26900	26900	26900	0
418	20230704	113800	75592700	26900	26900	26900	26900	0
419	20230704	113700	75592700	26900	26900	26900	26900	0
420	20230704	113600	75592700	26900	26900	26900	26900	0
421	20230704	113500	75592700	26900	26900	26900	26900	0
422	20230704	113400	75592700	26900	26900	26900	26900	0
423	20230704	113300	75592700	26900	26900	26900	26900	8
424	20230704	113200	75377500	26850	26850	26850	26850	100
425	20230704	113100	72692500	26850	26850	26850	26850	171
426	20230704	113000	68101150	26900	26900	26900	26900	0
427	20230704	112900	68101150	26900	26900	26900	26900	0
428	20230704	112800	68101150	26900	26900	26900	26900	0
429	20230704	112700	68101150	26900	26900	26900	26900	0
430	20230704	112600	68101150	26900	26900	26900	26900	0
431	20230704	112500	68101150	26900	26900	26900	26900	43
432	20230704	112400	66944450	26850	26850	26850	26850	0
433	20230704	112300	66944450	26850	26850	26850	26850	0
434	20230704	112200	66944450	26850	26850	26850	26850	0
435	20230704	112100	66944450	26850	26850	26850	26850	0
436	20230704	112000	66944450	26850	26850	26850	26850	0
437	20230704	111900	66944450	26850	26850	26850	26850	0
438	20230704	111800	66944450	26850	26850	26850	26850	0
439	20230704	111700	66944450	26850	26850	26850	26850	0
440	20230704	111600	66944450	26850	26850	26850	26850	4
441	20230704	111500	66837050	26850	26850	26850	26850	13
442	20230704	111400	66488000	26850	26850	26850	26850	0
443	20230704	111300	66488000	26850	26850	26850	26850	0
444	20230704	111200	66488000	26850	26850	26850	26850	0
445	20230704	111100	66488000	26850	26850	26850	26850	0
446	20230704	111000	66488000	26850	26850	26850	26850	145
447	20230704	110900	62594750	26850	26850	26850	26850	0
448	20230704	110800	62594750	26850	26850	26850	26850	0
449	20230704	110700	62594750	26850	26850	26850	26850	1
450	20230704	110600	62567900	26850	26850	26850	26850	10
451	20230704	110500	62299400	26850	26850	26850	26850	0
452	20230704	110400	62299400	26850	26850	26850	26850	0
453	20230704	110300	62299400	26850	26850	26850	26850	0
454	20230704	110200	62299400	26850	26850	26850	26850	0
455	20230704	110100	62299400	26850	26850	26850	26850	0
456	20230704	110000	62299400	26850	26850	26850	26850	16
457	20230704	105900	61869800	26900	26900	26900	26900	0
458	20230704	105800	61869800	26900	26900	26900	26900	0
459	20230704	105700	61869800	26900	26900	26900	26900	0
460	20230704	105600	61869800	26900	26900	26900	26900	0
461	20230704	105500	61869800	26900	26900	26900	26900	0
462	20230704	105400	61869800	26900	26900	26900	26900	0
463	20230704	105300	61869800	26900	26900	26900	26900	0
464	20230704	105200	61869800	26900	26900	26900	26900	0
465	20230704	105100	61869800	26900	26900	26900	26900	0
466	20230704	105000	61869800	26900	26900	26900	26900	0
467	20230704	104900	61869800	26900	26900	26900	26900	8
468	20230704	104800	61654600	26850	26850	26850	26850	1
469	20230704	104700	61627750	26900	26900	26900	26900	0
470	20230704	104600	61627750	26900	26900	26900	26900	0
471	20230704	104500	61627750	26900	26900	26900	26900	0
472	20230704	104400	61627750	26900	26900	26900	26900	0
473	20230704	104300	61627750	26900	26900	26900	26900	0
474	20230704	104200	61627750	26900	26900	26900	26900	4
475	20230704	104100	61520150	26850	26900	26900	26850	455
476	20230704	104000	49302900	26950	26950	26950	26950	0
477	20230704	103900	49302900	26950	26950	26950	26950	0
478	20230704	103800	49302900	26950	26950	26950	26950	0
479	20230704	103700	49302900	26950	26950	26950	26950	0
480	20230704	103600	49302900	26950	26950	26950	26950	0
481	20230704	103500	49302900	26950	26950	26950	26950	4
482	20230704	103400	49195100	26850	26850	26850	26850	0
483	20230704	103300	49195100	26850	26850	26850	26850	0
484	20230704	103200	49195100	26850	26850	26850	26850	0
485	20230704	103100	49195100	26850	26850	26850	26850	0
486	20230704	103000	49195100	26850	26850	26850	26850	0
487	20230704	102900	49195100	26850	26850	26850	26850	0
488	20230704	102800	49195100	26850	26850	26850	26850	0
489	20230704	102700	49195100	26850	26850	26850	26850	0
490	20230704	102600	49195100	26850	26850	26850	26850	0
491	20230704	102500	49195100	26850	26900	26900	26850	120
492	20230704	102400	45972500	26950	26950	26950	26950	2
493	20230704	102300	45918600	26950	26950	26950	26950	3
494	20230704	102200	45837750	27050	27050	27050	27050	0
495	20230704	102100	45837750	27050	27050	27050	27050	0
496	20230704	102000	45837750	27050	27050	27050	27050	0
497	20230704	101900	45837750	27050	27050	27050	27050	0
498	20230704	101800	45837750	27050	27050	27050	27050	2
499	20230704	101700	45783650	27050	27050	27050	27050	0
500	20230704	101600	45783650	27050	27050	27050	27050	0
501	20230704	101500	45783650	27050	27050	27050	27050	4
502	20230704	101400	45675450	27050	27050	27050	27050	0
503	20230704	101300	45675450	27050	27050	27050	27050	0
504	20230704	101200	45675450	27050	27050	27050	27050	0
505	20230704	101100	45675450	27050	27050	27050	27050	0
506	20230704	101000	45675450	27050	27050	27050	27050	0
507	20230704	100900	45675450	27050	27050	27050	27050	3
508	20230704	100800	45594300	27050	27050	27050	27050	0
509	20230704	100700	45594300	27050	27050	27050	27050	0
510	20230704	100600	45594300	27050	27050	27050	27050	0
511	20230704	100500	45594300	27050	27050	27050	27050	8
512	20230704	100400	45377900	27000	27000	27000	27000	1
513	20230704	100300	45350900	27000	27000	27000	27000	0
514	20230704	100200	45350900	27000	27000	27000	27000	0
515	20230704	100100	45350900	27000	27000	27000	27000	0
516	20230704	100000	45350900	27000	27000	27000	27000	1
517	20230704	095900	45323900	27050	27050	27050	27050	0
518	20230704	095800	45323900	27050	27050	27050	27050	0
519	20230704	095700	45323900	27050	27050	27050	27050	2
520	20230704	095600	45269800	26950	26950	26950	26950	32
521	20230704	095500	44407400	27050	27050	27050	27050	0
522	20230704	095400	44407400	27050	27050	27050	27050	0
523	20230704	095300	44407400	27050	27050	27050	27050	0
524	20230704	095200	44407400	27050	26950	27050	26950	2
525	20230704	095100	44353400	26900	26900	26900	26900	0
526	20230704	095000	44353400	26900	26900	26900	26900	0
527	20230704	094900	44353400	26900	26900	26900	26900	0
528	20230704	094800	44353400	26900	26950	26950	26900	27
529	20230704	094700	43626100	26950	26950	26950	26950	1
530	20230704	094600	43599150	27150	27150	27150	27150	0
531	20230704	094500	43599150	27150	27150	27150	27150	0
532	20230704	094400	43599150	27150	27150	27150	27150	1
533	20230704	094300	43572000	26950	26950	26950	26950	0
534	20230704	094200	43572000	26950	27050	27050	26950	4
535	20230704	094100	43463900	27050	27050	27050	27050	9
536	20230704	094000	43220450	26950	26950	26950	26950	0
537	20230704	093900	43220450	26950	26950	26950	26950	0
538	20230704	093800	43220450	26950	26950	26950	26950	0
539	20230704	093700	43220450	26950	26950	26950	26950	1
540	20230704	093600	43193500	26950	26950	26950	26950	11
541	20230704	093500	42897050	26950	26950	26950	26950	0
542	20230704	093400	42897050	26950	26950	26950	26950	0
543	20230704	093300	42897050	26950	26950	26950	26950	0
544	20230704	093200	42897050	26950	27150	27150	26950	2
545	20230704	093100	42842950	27150	27150	27150	27150	2
546	20230704	093000	42788650	27100	27100	27100	27100	102
547	20230704	092900	40024450	27150	27150	27150	27150	0
548	20230704	092800	40024450	27150	27150	27150	27150	0
549	20230704	092700	40024450	27150	27150	27150	26850	3
550	20230704	092600	39943300	27150	27150	27150	27150	0
551	20230704	092500	39943300	27150	27150	27150	27150	0
552	20230704	092400	39943300	27150	27150	27150	27150	0
553	20230704	092300	39943300	27150	26900	27150	26850	51
554	20230704	092200	38573400	26900	26900	26900	26900	1
555	20230704	092100	38546500	26850	26850	26850	26850	0
556	20230704	092000	38546500	26850	26950	26950	26850	600
557	20230704	091900	22431100	27150	27150	27150	27150	0
558	20230704	091800	22431100	27150	27150	27150	27150	1
559	20230704	091700	22403950	26950	27050	27050	26950	131
560	20230704	091600	18867200	27100	27100	27100	27100	20
561	20230704	091500	18325200	27200	27200	27200	27200	100
562	20230704	091400	15605200	27200	27200	27200	27200	0
563	20230704	091300	15605200	27200	27200	27200	27200	0
564	20230704	091200	15605200	27200	27200	27200	27200	2
565	20230704	091100	15550800	27200	27200	27200	27200	0
566	20230704	091000	15550800	27200	27200	27200	27200	1
567	20230704	090900	15523600	27200	27200	27200	27200	9
568	20230704	090800	15278800	27200	27200	27200	27200	1
569	20230704	090700	15251600	27200	27200	27200	27200	0
570	20230704	090600	15251600	27200	27200	27200	27200	2
571	20230704	090500	15197200	27000	27200	27200	27000	129
572	20230704	090400	11712400	27050	27050	27050	27050	0
573	20230704	090300	11712400	27050	27050	27050	27050	23
574	20230704	090200	11090250	27350	27350	27350	27350	0
575	20230704	090100	11090250	27350	27200	27350	27100	141
576	20230704	090000	7258750	27500	27250	27500	27200	266