KissMeData/002790/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	183600	5052701250	27100	27100	27100	27100	6651
3	20230728	183500	5052701250	27100	27100	27100	27100	0
4	20230728	183400	5052701250	27100	27100	27100	27100	0
5	20230728	183300	5052701250	27100	27100	27100	27100	0
6	20230728	183200	5052701250	27100	27100	27100	27100	0
7	20230728	183100	5052701250	27100	27100	27100	27100	0
8	20230728	183000	5052701250	27100	27100	27100	27100	0
9	20230728	182900	5052701250	27100	27100	27100	27100	0
10	20230728	182800	5052701250	27100	27100	27100	27100	0
11	20230728	182700	5052701250	27100	27100	27100	27100	0
12	20230728	182600	5052701250	27100	27100	27100	27100	0
13	20230728	182500	5052701250	27100	27100	27100	27100	0
14	20230728	182400	5052701250	27100	27100	27100	27100	0
15	20230728	182300	5052701250	27100	27100	27100	27100	0
16	20230728	182200	5052701250	27100	27100	27100	27100	0
17	20230728	182100	5052701250	27100	27100	27100	27100	0
18	20230728	182000	5052701250	27100	27100	27100	27100	0
19	20230728	181900	5052701250	27100	27100	27100	27100	0
20	20230728	181800	5052701250	27100	27100	27100	27100	0
21	20230728	181700	5052701250	27100	27100	27100	27100	0
22	20230728	181600	5052701250	27100	27100	27100	27100	0
23	20230728	181500	5052701250	27100	27100	27100	27100	0
24	20230728	181400	5052701250	27100	27100	27100	27100	0
25	20230728	181300	5052701250	27100	27100	27100	27100	0
26	20230728	181200	5052701250	27100	27100	27100	27100	0
27	20230728	181100	5052701250	27100	27100	27100	27100	0
28	20230728	181000	5052701250	27100	27100	27100	27100	0
29	20230728	180900	5052701250	27100	27100	27100	27100	0
30	20230728	180800	5052701250	27100	27100	27100	27100	0
31	20230728	180700	5052701250	27100	27100	27100	27100	0
32	20230728	180600	5052701250	27100	27100	27100	27100	6651
33	20230728	180500	5052701250	27100	27100	27100	27100	0
34	20230728	180400	5052701250	27100	27100	27100	27100	0
35	20230728	180300	5052701250	27100	27100	27100	27100	0
36	20230728	180200	5052701250	27100	27100	27100	27100	0
37	20230728	180100	5052701250	27100	27100	27100	27100	0
38	20230728	180000	5052701250	27100	27100	27100	27100	0
39	20230728	175900	5052701250	27100	27100	27100	27100	0
40	20230728	175800	5052701250	27100	27100	27100	27100	0
41	20230728	175700	5052701250	27100	27100	27100	27100	0
42	20230728	175600	5052701250	27100	27100	27100	27100	0
43	20230728	175500	5052701250	27100	27100	27100	27100	0
44	20230728	175400	5052701250	27100	27100	27100	27100	0
45	20230728	175300	5052701250	27100	27100	27100	27100	0
46	20230728	175200	5052701250	27100	27100	27100	27100	0
47	20230728	175100	5052701250	27100	27100	27100	27100	0
48	20230728	175000	5052701250	27100	27100	27100	27100	0
49	20230728	174900	5052701250	27100	27100	27100	27100	0
50	20230728	174800	5052701250	27100	27100	27100	27100	0
51	20230728	174700	5052701250	27100	27100	27100	27100	0
52	20230728	174600	5052701250	27100	27100	27100	27100	0
53	20230728	174500	5052701250	27100	27100	27100	27100	0
54	20230728	174400	5052701250	27100	27100	27100	27100	0
55	20230728	174300	5052701250	27100	27100	27100	27100	0
56	20230728	174200	5052701250	27100	27100	27100	27100	0
57	20230728	174100	5052701250	27100	27100	27100	27100	0
58	20230728	174000	5052701250	27100	27100	27100	27100	0
59	20230728	173900	5052701250	27100	27100	27100	27100	0
60	20230728	173800	5052701250	27100	27100	27100	27100	0
61	20230728	173700	5052701250	27100	27100	27100	27100	0
62	20230728	173600	5052701250	27100	27100	27100	27100	6651
63	20230728	173500	5052701250	27100	27100	27100	27100	0
64	20230728	173400	5052701250	27100	27100	27100	27100	0
65	20230728	173300	5052701250	27100	27100	27100	27100	0
66	20230728	173200	5052701250	27100	27100	27100	27100	0
67	20230728	173100	5052701250	27100	27100	27100	27100	0
68	20230728	173000	5052701250	27100	27100	27100	27100	0
69	20230728	172900	5052701250	27100	27100	27100	27100	0
70	20230728	172800	5052701250	27100	27100	27100	27100	0
71	20230728	172700	5052701250	27100	27100	27100	27100	0
72	20230728	172600	5052701250	27100	27100	27100	27100	0
73	20230728	172500	5052701250	27100	27100	27100	27100	0
74	20230728	172400	5052701250	27100	27100	27100	27100	0
75	20230728	172300	5052701250	27100	27100	27100	27100	0
76	20230728	172200	5052701250	27100	27100	27100	27100	0
77	20230728	172100	5052701250	27100	27100	27100	27100	0
78	20230728	172000	5052701250	27100	27100	27100	27100	0
79	20230728	171900	5052701250	27100	27100	27100	27100	0
80	20230728	171800	5052701250	27100	27100	27100	27100	0
81	20230728	171700	5052701250	27100	27100	27100	27100	0
82	20230728	171600	5052701250	27100	27100	27100	27100	0
83	20230728	171500	5052701250	27100	27100	27100	27100	0
84	20230728	171400	5052701250	27100	27100	27100	27100	0
85	20230728	171300	5052701250	27100	27100	27100	27100	0
86	20230728	171200	5052701250	27100	27100	27100	27100	0
87	20230728	171100	5052701250	27100	27100	27100	27100	0
88	20230728	171000	5052701250	27100	27100	27100	27100	0
89	20230728	170900	5052701250	27100	27100	27100	27100	0
90	20230728	170800	5052701250	27100	27100	27100	27100	0
91	20230728	170700	5052701250	27100	27100	27100	27100	0
92	20230728	170600	5052701250	27100	27100	27100	27100	6651
93	20230728	170500	5052701250	27100	27100	27100	27100	0
94	20230728	170400	5052701250	27100	27100	27100	27100	0
95	20230728	170300	5052701250	27100	27100	27100	27100	0
96	20230728	170200	5052701250	27100	27100	27100	27100	0
97	20230728	170100	5052701250	27100	27100	27100	27100	0
98	20230728	170000	5052701250	27100	27100	27100	27100	0
99	20230728	165900	5052701250	27100	27100	27100	27100	0
100	20230728	165800	5052701250	27100	27100	27100	27100	0
101	20230728	165700	5052701250	27100	27100	27100	27100	0
102	20230728	165600	5052701250	27100	27100	27100	27100	0
103	20230728	165500	5052701250	27100	27100	27100	27100	0
104	20230728	165400	5052701250	27100	27100	27100	27100	0
105	20230728	165300	5052701250	27100	27100	27100	27100	0
106	20230728	165200	5052701250	27100	27100	27100	27100	0
107	20230728	165100	5052701250	27100	27100	27100	27100	0
108	20230728	165000	5052701250	27100	27100	27100	27100	0
109	20230728	164900	5052701250	27100	27100	27100	27100	0
110	20230728	164800	5052701250	27100	27100	27100	27100	0
111	20230728	164700	5052701250	27100	27100	27100	27100	0
112	20230728	164600	5052701250	27100	27100	27100	27100	0
113	20230728	164500	5052701250	27100	27100	27100	27100	0
114	20230728	164400	5052701250	27100	27100	27100	27100	0
115	20230728	164300	5052701250	27100	27100	27100	27100	0
116	20230728	164200	5052701250	27100	27100	27100	27100	0
117	20230728	164100	5052701250	27100	27100	27100	27100	0
118	20230728	164000	5052701250	27100	27100	27100	27100	0
119	20230728	163900	5052701250	27100	27100	27100	27100	0
120	20230728	163800	5052701250	27100	27100	27100	27100	0
121	20230728	163700	5052701250	27100	27100	27100	27100	0
122	20230728	163600	5052701250	27100	27100	27100	27100	6651
123	20230728	163500	5052701250	27100	27100	27100	27100	0
124	20230728	163400	5052701250	27100	27100	27100	27100	0
125	20230728	163300	5052701250	27100	27100	27100	27100	0
126	20230728	163200	5052701250	27100	27100	27100	27100	0
127	20230728	163100	5052701250	27100	27100	27100	27100	0
128	20230728	163000	5052701250	27100	27100	27100	27100	0
129	20230728	162900	5052701250	27100	27100	27100	27100	0
130	20230728	162800	5052701250	27100	27100	27100	27100	0
131	20230728	162700	5052701250	27100	27100	27100	27100	0
132	20230728	162600	5052701250	27100	27100	27100	27100	0
133	20230728	162500	5052701250	27100	27100	27100	27100	0
134	20230728	162400	5052701250	27100	27100	27100	27100	0
135	20230728	162300	5052701250	27100	27100	27100	27100	0
136	20230728	162200	5052701250	27100	27100	27100	27100	0
137	20230728	162100	5052701250	27100	27100	27100	27100	0
138	20230728	162000	5052701250	27100	27100	27100	27100	0
139	20230728	161900	5052701250	27100	27100	27100	27100	0
140	20230728	161800	5052701250	27100	27100	27100	27100	0
141	20230728	161700	5052701250	27100	27100	27100	27100	0
142	20230728	161600	5052701250	27100	27100	27100	27100	0
143	20230728	161500	5052701250	27100	27100	27100	27100	0
144	20230728	161400	5052701250	27100	27100	27100	27100	0
145	20230728	161300	5052701250	27100	27100	27100	27100	0
146	20230728	161200	5052701250	27100	27100	27100	27100	0
147	20230728	161100	5052701250	27100	27100	27100	27100	0
148	20230728	161000	5052701250	27100	27100	27100	27100	0
149	20230728	160900	5052701250	27100	27100	27100	27100	0
150	20230728	160800	5052701250	27100	27100	27100	27100	0
151	20230728	160700	5052701250	27100	27100	27100	27100	0
152	20230728	160600	5052701250	27100	27100	27100	27100	6651
153	20230728	160500	5052701250	27100	27100	27100	27100	0
154	20230728	160400	5052701250	27100	27100	27100	27100	0
155	20230728	160300	5052701250	27100	27100	27100	27100	0
156	20230728	160200	5052701250	27100	27100	27100	27100	0
157	20230728	160100	5052701250	27100	27100	27100	27100	0
158	20230728	160000	5052701250	27100	27100	27100	27100	0
159	20230728	155900	5052701250	27100	27100	27100	27100	0
160	20230728	155800	5052701250	27100	27100	27100	27100	0
161	20230728	155700	5052701250	27100	27100	27100	27100	0
162	20230728	155600	5052701250	27100	27100	27100	27100	0
163	20230728	155500	5052701250	27100	27100	27100	27100	0
164	20230728	155400	5052701250	27100	27100	27100	27100	0
165	20230728	155300	5052701250	27100	27100	27100	27100	0
166	20230728	155200	5052701250	27100	27100	27100	27100	0
167	20230728	155100	5052701250	27100	27100	27100	27100	0
168	20230728	155000	5052701250	27100	27100	27100	27100	0
169	20230728	154900	5052701250	27100	27100	27100	27100	0
170	20230728	154800	5052701250	27100	27100	27100	27100	0
171	20230728	154700	5052701250	27100	27100	27100	27100	0
172	20230728	154600	5052701250	27100	27100	27100	27100	0
173	20230728	154500	5052701250	27100	27100	27100	27100	0
174	20230728	154400	5052701250	27100	27100	27100	27100	0
175	20230728	154300	5052701250	27100	27100	27100	27100	0
176	20230728	154200	5052701250	27100	27100	27100	27100	0
177	20230728	154100	5052701250	27100	27100	27100	27100	0
178	20230728	154000	5052701250	27100	27100	27100	27100	0
179	20230728	153900	5052701250	27100	27100	27100	27100	0
180	20230728	153800	5052701250	27100	27100	27100	27100	0
181	20230728	153700	5052701250	27100	27100	27100	27100	0
182	20230728	153600	5052701250	27100	27100	27100	27100	6651
183	20230728	153500	5052701250	27100	27100	27100	27100	0
184	20230728	153400	5052701250	27100	27100	27100	27100	0
185	20230728	153300	5052701250	27100	27100	27100	27100	0
186	20230728	153200	5052701250	27100	27100	27100	27100	0
187	20230728	153100	5052701250	27100	27100	27100	27100	0
188	20230728	153000	5052701250	27100	27100	27100	27100	6651
189	20230728	152900	4872459150	27150	27150	27150	27150	0
190	20230728	152800	4872459150	27150	27150	27150	27150	0
191	20230728	152700	4872459150	27150	27150	27150	27150	0
192	20230728	152600	4872459150	27150	27150	27150	27150	0
193	20230728	152500	4872459150	27150	27150	27150	27150	0
194	20230728	152400	4872459150	27150	27150	27150	27150	0
195	20230728	152300	4872459150	27150	27150	27150	27150	0
196	20230728	152200	4872459150	27150	27150	27150	27150	0
197	20230728	152100	4872459150	27150	27150	27150	27150	0
198	20230728	152000	4872459150	27150	27150	27150	27150	0
199	20230728	151900	4872459150	27150	27150	27200	27100	1016
200	20230728	151800	4844872450	27200	27200	27200	27150	307
201	20230728	151700	4836529700	27200	27200	27200	27150	437
202	20230728	151600	4824649700	27150	27200	27200	27150	48
203	20230728	151500	4823345900	27150	27200	27200	27150	39
204	20230728	151400	4822286100	27200	27200	27200	27150	465
205	20230728	151300	4809659800	27200	27150	27200	27150	41
206	20230728	151200	4808545900	27150	27200	27200	27150	110
207	20230728	151100	4805558900	27150	27200	27200	27150	124
208	20230728	151000	4802191400	27200	27100	27200	27100	4
209	20230728	150900	4802082750	27100	27150	27200	27100	237
210	20230728	150800	4795653000	27150	27100	27150	27100	293
211	20230728	150700	4787703100	27100	27150	27150	27100	32
212	20230728	150600	4786834450	27100	27100	27150	27100	207
213	20230728	150500	4781214800	27100	27100	27150	27100	379
214	20230728	150400	4770927800	27100	27100	27150	27100	14
215	20230728	150300	4770548150	27150	27100	27150	27100	12
216	20230728	150200	4770222450	27100	27200	27200	27100	245
217	20230728	150100	4763570400	27150	27200	27200	27150	58
218	20230728	150000	4761995500	27200	27200	27200	27150	301
219	20230728	145900	4753811200	27150	27200	27200	27150	270
220	20230728	145800	4746469050	27150	27150	27200	27150	261
221	20230728	145700	4739376550	27150	27150	27200	27150	243
222	20230728	145600	4732773500	27150	27150	27200	27150	569
223	20230728	145500	4717301900	27150	27150	27200	27150	187
224	20230728	145400	4712224650	27150	27150	27200	27100	315
225	20230728	145300	4703670250	27100	27150	27200	27100	357
226	20230728	145200	4693977500	27150	27100	27150	27100	318
227	20230728	145100	4685343950	27150	27050	27150	27050	383
228	20230728	145000	4674955150	27100	27200	27200	27100	1787
229	20230728	144900	4626441100	27250	27100	27250	27100	1099
230	20230728	144800	4596571000	27100	27150	27150	27100	246
231	20230728	144700	4589897800	27150	27100	27150	27100	206
232	20230728	144600	4584306450	27150	27200	27200	27150	309
233	20230728	144500	4575910200	27150	27100	27200	27100	1535
234	20230728	144400	4534235200	27100	27100	27100	27050	193
235	20230728	144300	4529005200	27150	27000	27150	27000	398
236	20230728	144200	4518230700	27050	27100	27100	27000	1745
237	20230728	144100	4470952250	27150	27150	27150	27100	187
238	20230728	144000	4465875450	27100	27100	27150	27100	1410
239	20230728	143900	4427599000	27150	27050	27150	27050	359
240	20230728	143800	4417863900	27050	27100	27150	27050	132
241	20230728	143700	4414282300	27100	27150	27250	27050	2114
242	20230728	143600	4356939150	27150	27150	27150	27150	139
243	20230728	143500	4353165300	27150	27100	27150	27100	39
244	20230728	143400	4352108200	27150	27150	27150	27100	285
245	20230728	143300	4344378950	27100	27100	27150	27100	499
246	20230728	143200	4330850300	27100	27100	27100	27050	144
247	20230728	143100	4326949100	27050	27050	27050	27050	536
248	20230728	143000	4312450300	27050	27000	27050	27000	200
249	20230728	142900	4307041600	27050	27050	27050	27050	115
250	20230728	142800	4303930850	27050	27050	27050	27000	119
251	20230728	142700	4300711950	27050	27050	27050	27000	166
252	20230728	142600	4296221700	27050	27000	27050	27000	200
253	20230728	142500	4290813350	27050	27000	27050	27000	11
254	20230728	142400	4290515850	27050	27050	27050	27000	236
255	20230728	142300	4284134550	27050	27050	27050	27000	155
256	20230728	142200	4279941850	27050	27000	27050	27000	132
257	20230728	142100	4276371850	27000	27050	27050	27000	354
258	20230728	142000	4266804900	27050	27050	27150	27050	141
259	20230728	141900	4262985450	27150	27150	27150	27100	1131
260	20230728	141800	4232329800	27100	27100	27100	27050	340
261	20230728	141700	4223115950	27100	27050	27100	27050	244
262	20230728	141600	4216505400	27100	27050	27100	27000	228
263	20230728	141500	4210338050	27050	27050	27050	27000	13
264	20230728	141400	4209986550	27050	27050	27100	27050	255
265	20230728	141300	4203088700	27100	27050	27100	27000	209
266	20230728	141200	4197436150	27000	27050	27050	27000	453
267	20230728	141100	4185199300	27050	27050	27050	27000	143
268	20230728	141000	4181331250	27050	27050	27050	27000	97
269	20230728	140900	4178707550	27050	27000	27050	27000	2162
270	20230728	140800	4120321350	27050	27150	27150	27050	279
271	20230728	140700	4112770250	27200	27150	27200	27150	116
272	20230728	140600	4109620700	27100	27150	27200	27100	194
273	20230728	140500	4104348200	27150	27150	27200	27150	210
274	20230728	140400	4098646250	27150	27100	27150	27100	137
275	20230728	140300	4094927850	27100	27150	27150	27100	164
276	20230728	140200	4090477750	27150	27100	27150	27050	242
277	20230728	140100	4083917600	27100	27050	27100	27050	167
278	20230728	140000	4079392050	27100	27050	27100	27050	209
279	20230728	135900	4073732300	27000	27050	27050	27000	117
280	20230728	135800	4070570050	27050	27050	27100	27050	385
281	20230728	135700	4060150750	27050	27000	27050	26950	592
282	20230728	135600	4044166650	27000	27000	27000	26950	135
283	20230728	135500	4040522900	27000	27000	27000	26950	196
284	20230728	135400	4035232900	26950	26950	27000	26950	150
285	20230728	135300	4031186100	26950	26950	27000	26950	55
286	20230728	135200	4029703700	27000	27000	27000	26950	97
287	20230728	135100	4027087850	27000	27000	27000	26950	40
288	20230728	135000	4026009450	26950	26950	27000	26950	110
289	20230728	134900	4023041300	26950	26950	27000	26950	14
290	20230728	134800	4022663750	27000	26950	27000	26950	88
291	20230728	134700	4020290850	27000	27000	27000	26950	48
292	20230728	134600	4018996450	26950	27000	27000	26950	69
293	20230728	134500	4017133600	27000	27100	27100	27000	257
294	20230728	134400	4010190300	27050	27050	27050	27000	85
295	20230728	134300	4007891200	27050	27000	27050	27000	167
296	20230728	134200	4003376900	27000	27050	27050	27000	32
297	20230728	134100	4002511400	27050	27050	27050	27050	14
298	20230728	134000	4002132700	27050	27050	27100	27050	206
299	20230728	133900	3996560150	27050	27050	27050	27000	123
300	20230728	133800	3993234300	27000	27000	27000	27000	212
301	20230728	133700	3987510300	27000	27000	27000	27000	645
302	20230728	133600	3970095300	26950	26950	27000	26950	96
303	20230728	133500	3967503750	27000	26950	27000	26950	158
304	20230728	133400	3963245500	27000	27000	27000	27000	429
305	20230728	133300	3951662500	27000	27050	27050	27000	112
306	20230728	133200	3948633150	27000	27000	27050	27000	144
307	20230728	133100	3944744900	27000	27050	27050	27000	28
308	20230728	133000	3943987800	27050	27000	27050	26950	1196
309	20230728	132900	3911662050	27000	27000	27050	27000	107
310	20230728	132800	3908769600	27050	27000	27050	27000	11
311	20230728	132700	3908472500	27000	27000	27000	27000	15
312	20230728	132600	3908067500	27000	27000	27000	27000	87
313	20230728	132500	3905718500	27000	27050	27050	27000	108
314	20230728	132400	3902802200	27050	27050	27050	27000	7
315	20230728	132300	3902612950	27050	27000	27050	27000	95
316	20230728	132200	3900046650	27000	27000	27000	26950	583
317	20230728	132100	3884305900	27000	27000	27000	26950	156
318	20230728	132000	3880096450	26950	27000	27000	26950	32
319	20230728	131900	3879232750	27000	27000	27000	26950	633
320	20230728	131800	3862148350	27050	27100	27100	27050	1129
321	20230728	131700	3831607200	27050	27000	27050	27000	606
322	20230728	131600	3815234600	26950	27000	27000	26950	73
323	20230728	131500	3813263650	27000	27000	27000	27000	0
324	20230728	131400	3813263650	27000	27000	27000	26950	15
325	20230728	131300	3812858700	27050	27000	27050	27000	99
326	20230728	131200	3810184150	27000	27000	27000	27000	151
327	20230728	131100	3806107150	27000	27000	27050	27000	206
328	20230728	131000	3800545050	27000	27000	27000	27000	34
329	20230728	130900	3799627050	27000	27000	27050	27000	99
330	20230728	130800	3796953900	27000	27000	27000	27000	297
331	20230728	130700	3788934900	26950	26950	26950	26950	305
332	20230728	130600	3780715150	26950	27000	27000	26950	550
333	20230728	130500	3765892600	27000	27000	27000	26950	76
334	20230728	130400	3763841500	26950	27000	27000	26950	31
335	20230728	130300	3763004700	27000	27000	27000	27000	334
336	20230728	130200	3753986700	27050	27050	27050	27050	77
337	20230728	130100	3751903850	27050	27100	27100	27050	380
338	20230728	130000	3741623500	27050	27050	27050	27050	10
339	20230728	125900	3741353000	27100	27100	27100	27100	130
340	20230728	125800	3737830000	27050	27100	27100	27050	50
341	20230728	125700	3736475100	27050	27050	27050	27050	24
342	20230728	125600	3735825900	27050	27050	27050	27050	2
343	20230728	125500	3735771800	27050	26950	27050	26950	1579
344	20230728	125400	3693094700	27000	27000	27000	26950	247
345	20230728	125300	3686431200	27000	26950	27000	26950	5
346	20230728	125200	3686296350	26950	26850	26950	26850	1351
347	20230728	125100	3649948300	26900	26850	26900	26850	491
348	20230728	125000	3636744650	26850	26850	26900	26850	306
349	20230728	124900	3628521900	26850	26900	26900	26850	87
350	20230728	124800	3626185550	26900	26850	26900	26850	237
351	20230728	124700	3619815450	26900	26900	26900	26850	101
352	20230728	124600	3617100600	26900	26900	26900	26900	515
353	20230728	124500	3603247100	26900	26950	27000	26900	514
354	20230728	124400	3589393300	26950	26950	26950	26950	338
355	20230728	124300	3580284200	27000	27000	27000	27000	646
356	20230728	124200	3562842200	27000	27100	27100	27000	11123
357	20230728	124100	3261981800	27050	27100	27100	27050	2667
358	20230728	124000	3189712350	27200	27200	27200	27150	783
359	20230728	123900	3168453500	27200	27200	27200	27200	204
360	20230728	123800	3162904700	27200	27250	27250	27200	148
361	20230728	123700	3158879000	27200	27200	27200	27200	261
362	20230728	123600	3151779800	27250	27250	27250	27250	2
363	20230728	123500	3151725300	27200	27300	27300	27200	171
364	20230728	123400	3147063700	27300	27300	27300	27300	50
365	20230728	123300	3145698700	27300	27250	27300	27250	26
366	20230728	123200	3144990050	27250	27250	27300	27250	1001
367	20230728	123100	3117698650	27200	27250	27250	27200	324
368	20230728	123000	3108882150	27200	27200	27200	27200	233
369	20230728	122900	3102544550	27150	27100	27200	27100	306
370	20230728	122800	3094238850	27100	27150	27250	27100	2636
371	20230728	122700	3022645150	27200	27250	27250	27200	91
372	20230728	122600	3020168450	27200	27250	27250	27200	741
373	20230728	122500	3000011950	27200	27250	27250	27200	135
374	20230728	122400	2996338200	27250	27200	27250	27200	156
375	20230728	122300	2992088700	27200	27250	27250	27200	172
376	20230728	122200	2987403050	27250	27250	27250	27250	109
377	20230728	122100	2984432800	27250	27250	27250	27250	14
378	20230728	122000	2984051300	27250	27250	27250	27200	51
379	20230728	121900	2982662600	27250	27200	27300	27200	1099
380	20230728	121800	2952714950	27200	27200	27250	27200	1407
381	20230728	121700	2914421300	27150	27150	27150	27150	0
382	20230728	121600	2914421300	27150	27100	27200	27100	49
383	20230728	121500	2913091400	27100	27150	27150	27100	63
384	20230728	121400	2911383350	27150	27150	27200	27100	174
385	20230728	121300	2906656350	27150	27100	27150	27100	808
386	20230728	121200	2884719500	27150	27100	27150	27100	118
387	20230728	121100	2881517350	27100	27150	27150	27100	63
388	20230728	121000	2879809800	27100	27150	27150	27100	105
389	20230728	120900	2876963100	27100	27150	27150	27100	279
390	20230728	120800	2869400050	27150	27150	27150	27150	103
391	20230728	120700	2866603600	27150	27150	27150	27150	26
392	20230728	120600	2865897700	27150	27150	27150	27150	21
393	20230728	120500	2865327550	27200	27150	27200	27150	95
394	20230728	120400	2862748150	27150	27150	27200	27150	113
395	20230728	120300	2859679850	27150	27100	27150	27100	643
396	20230728	120200	2842244150	27150	27150	27150	27150	12
397	20230728	120100	2841918350	27100	27100	27150	27100	116
398	20230728	120000	2838770500	27150	27100	27150	27100	387
399	20230728	115900	2828275900	27150	27150	27150	27150	23
400	20230728	115800	2827651450	27150	27150	27150	27150	0
401	20230728	115700	2827651450	27150	27100	27150	27100	167
402	20230728	115600	2823120000	27100	27150	27150	27100	6
403	20230728	115500	2822957350	27150	27150	27150	27150	63
404	20230728	115400	2821246900	27150	27150	27150	27150	26
405	20230728	115300	2820541000	27150	27150	27150	27100	296
406	20230728	115200	2812506150	27150	27100	27150	27100	82
407	20230728	115100	2810280100	27150	27200	27200	27150	107
408	20230728	115000	2807370000	27150	27150	27200	27150	124
409	20230728	114900	2804003250	27150	27150	27150	27100	488
410	20230728	114800	2790755150	27150	27100	27150	27100	7
411	20230728	114700	2790565300	27150	27150	27150	27100	109
412	20230728	114600	2787606700	27100	27100	27100	27100	0
413	20230728	114500	2787606700	27100	27050	27100	27050	241
414	20230728	114400	2781077100	27100	27050	27100	27050	70
415	20230728	114300	2779180200	27100	27050	27100	27050	77
416	20230728	114200	2777094200	27100	27100	27100	27100	127
417	20230728	114100	2773652500	27100	27100	27150	27100	110
418	20230728	114000	2770670350	27100	27150	27150	27100	4
419	20230728	113900	2770561800	27100	27100	27150	27100	22
420	20230728	113800	2769965550	27100	27150	27150	27100	423
421	20230728	113700	2758482150	27150	27100	27150	27100	233
422	20230728	113600	2752165050	27100	27100	27100	27050	797
423	20230728	113500	2730567650	27100	27100	27100	27100	963
424	20230728	113400	2704470350	27150	27100	27150	27100	7
425	20230728	113300	2704280500	27150	27150	27150	27150	63
426	20230728	113200	2702570050	27100	27150	27150	27100	46
427	20230728	113100	2701322250	27100	27150	27150	27100	543
428	20230728	113000	2686604800	27150	27150	27150	27150	72
429	20230728	112900	2684650000	27150	27150	27150	27100	44
430	20230728	112800	2683455650	27150	27150	27150	27100	243
431	20230728	112700	2676859600	27150	27150	27150	27150	68
432	20230728	112600	2675013400	27100	27150	27150	27100	53
433	20230728	112500	2673576950	27150	27150	27150	27150	23
434	20230728	112400	2672952500	27100	27100	27150	27100	18
435	20230728	112300	2672464550	27100	27150	27150	27100	101
436	20230728	112200	2669723400	27150	27150	27150	27150	342
437	20230728	112100	2660438100	27150	27150	27150	27150	510
438	20230728	112000	2646591600	27100	27100	27100	27100	27
439	20230728	111900	2645859900	27100	27100	27150	27100	76
440	20230728	111800	2643798500	27150	27150	27150	27150	85
441	20230728	111700	2641490750	27150	27150	27150	27150	72
442	20230728	111600	2639535950	27150	27150	27150	27150	23
443	20230728	111500	2638911500	27100	27100	27150	27100	59
444	20230728	111400	2637312450	27150	27150	27150	27150	3
445	20230728	111300	2637231000	27150	27150	27150	27150	85
446	20230728	111200	2634923250	27150	27150	27150	27150	26
447	20230728	111100	2634217350	27100	27100	27100	27100	33
448	20230728	111000	2633323050	27150	27150	27150	27100	182
449	20230728	110900	2628381800	27150	27100	27150	27100	351
450	20230728	110800	2618867950	27100	27100	27100	27100	2
451	20230728	110700	2618813750	27100	27100	27100	27100	3
452	20230728	110600	2618732450	27100	27100	27100	27050	138
453	20230728	110500	2614993900	27100	27100	27100	27050	98
454	20230728	110400	2612340250	27100	27100	27100	27100	6
455	20230728	110300	2612177650	27100	27100	27100	27100	115
456	20230728	110200	2609061150	27050	27100	27100	27050	36
457	20230728	110100	2608087050	27100	27100	27100	27050	106
458	20230728	110000	2605215050	27100	27100	27150	27100	568
459	20230728	105900	2589822100	27100	27150	27150	27100	1005
460	20230728	105800	2562563800	27150	27100	27150	27100	27
461	20230728	105700	2561831900	27100	27150	27150	27100	269
462	20230728	105600	2554540700	27100	27100	27150	27100	109
463	20230728	105500	2551585650	27100	27050	27100	27050	18
464	20230728	105400	2551097900	27100	27100	27150	27050	981
465	20230728	105300	2524512050	27150	27150	27200	27100	223
466	20230728	105200	2518461600	27100	27150	27150	27100	397
467	20230728	105100	2507688050	27150	27100	27150	27100	267
468	20230728	105000	2500452200	27150	27150	27150	27100	73
469	20230728	104900	2498472600	27150	27200	27250	27100	1355
470	20230728	104800	2461622950	27200	27250	27250	27200	22
471	20230728	104700	2461023650	27250	27250	27250	27250	28
472	20230728	104600	2460260650	27250	27200	27250	27200	72
473	20230728	104500	2458298700	27250	27250	27250	27200	100
474	20230728	104400	2455575550	27250	27200	27250	27100	1150
475	20230728	104300	2424312000	27250	27250	27250	27250	13
476	20230728	104200	2423957750	27250	27200	27250	27200	107
477	20230728	104100	2421042250	27250	27300	27300	27200	355
478	20230728	104000	2411364200	27300	27250	27300	27250	162
479	20230728	103900	2406944100	27300	27250	27300	27250	89
480	20230728	103800	2404518650	27250	27250	27250	27250	60
481	20230728	103700	2402883650	27250	27300	27300	27200	2431
482	20230728	103600	2336583000	27300	27350	27350	27300	71
483	20230728	103500	2334641200	27350	27350	27350	27300	180
484	20230728	103400	2329721850	27300	27350	27350	27300	2083
485	20230728	103300	2272817850	27400	27350	27400	27350	61
486	20230728	103200	2271146950	27350	27300	27400	27300	1348
487	20230728	103100	2234244300	27350	27350	27350	27350	26
488	20230728	103000	2233533200	27300	27350	27350	27300	112
489	20230728	102900	2230470200	27350	27300	27350	27300	272
490	20230728	102800	2223031100	27300	27300	27350	27300	108
491	20230728	102700	2220080750	27350	27300	27350	27300	51
492	20230728	102600	2218688350	27250	27300	27300	27250	176
493	20230728	102500	2213888800	27250	27250	27250	27250	0
494	20230728	102400	2213888800	27250	27250	27250	27250	267
495	20230728	102300	2206613050	27250	27250	27250	27200	708
496	20230728	102200	2187332800	27250	27300	27300	27250	86
497	20230728	102100	2184986250	27250	27250	27300	27250	59
498	20230728	102000	2183377350	27300	27300	27300	27250	79
499	20230728	101900	2181223900	27300	27300	27300	27300	573
500	20230728	101800	2165581000	27300	27250	27300	27250	209
501	20230728	101700	2159884600	27300	27200	27300	27200	1016
502	20230728	101600	2132153200	27200	27250	27250	27200	144
503	20230728	101500	2128232600	27300	27250	27300	27250	189
504	20230728	101400	2123077600	27300	27300	27300	27250	2105
505	20230728	101300	2065666150	27300	27300	27300	27300	224
506	20230728	101200	2059550950	27300	27300	27350	27300	393
507	20230728	101100	2048821900	27250	27200	27250	27150	1115
508	20230728	101000	2018483900	27200	27150	27200	27150	5
509	20230728	100900	2018347950	27150	27150	27150	27100	252
510	20230728	100800	2011508300	27150	27200	27200	27150	1120
511	20230728	100700	1981047400	27200	27250	27250	27200	346
512	20230728	100600	1971619150	27250	27150	27300	27150	804
513	20230728	100500	1949782700	27100	27200	27200	27100	1784
514	20230728	100400	1901310350	27200	27200	27250	27200	360
515	20230728	100300	1891517800	27250	27250	27250	27200	880
516	20230728	100200	1867539500	27250	27250	27350	27250	2584
517	20230728	100100	1797099700	27250	27150	27250	27150	232
518	20230728	100000	1790789600	27200	27250	27250	27150	303
519	20230728	095900	1782550100	27250	27150	27250	27150	353
520	20230728	095800	1772950400	27150	27150	27200	27150	1609
521	20230728	095700	1729187450	27150	27150	27150	27150	66
522	20230728	095600	1727395550	27200	27150	27200	27150	367
523	20230728	095500	1717429900	27150	27150	27150	27150	322
524	20230728	095400	1708687600	27150	27050	27150	27000	86
525	20230728	095300	1706360050	27000	27100	27150	27000	1046
526	20230728	095200	1678016750	27100	27000	27100	26950	660
527	20230728	095100	1660191700	26950	27000	27000	26950	232
528	20230728	095000	1653933250	27000	27000	27050	27000	548
529	20230728	094900	1639136050	27000	27100	27100	27000	137
530	20230728	094800	1635430800	27050	27100	27100	27050	144
531	20230728	094700	1631531900	27100	27050	27100	26900	187
532	20230728	094600	1626482950	27000	27000	27000	26900	587
533	20230728	094500	1610647950	27000	27100	27100	27000	1998
534	20230728	094400	1556613550	27100	27100	27100	27000	649
535	20230728	094300	1539073000	27100	26900	27100	26850	1021
536	20230728	094200	1511593000	26900	27000	27000	26850	1263
537	20230728	094100	1477571200	27000	27000	27000	26950	409
538	20230728	094000	1466535000	27000	26950	27000	26950	136
539	20230728	093900	1462865650	26950	27100	27100	26900	954
540	20230728	093800	1437141150	27100	27150	27150	27100	401
541	20230728	093700	1426258450	27150	27100	27200	27100	884
542	20230728	093600	1402266050	27150	27100	27150	27050	84
543	20230728	093500	1399989750	27100	27100	27150	27100	219
544	20230728	093400	1394054800	27100	26950	27100	26950	2054
545	20230728	093300	1338513450	27000	26900	27050	26900	1444
546	20230728	093200	1299541250	26900	26900	26900	26850	197
547	20230728	093100	1294246450	26900	26950	26950	26850	156
548	20230728	093000	1290052300	26950	26800	26950	26700	1959
549	20230728	092900	1237620400	26750	26850	26950	26750	898
550	20230728	092800	1213570600	26850	26800	26950	26750	1437
551	20230728	092700	1175057150	26800	26800	26850	26750	900
552	20230728	092600	1150960800	26800	26800	26850	26800	1524
553	20230728	092500	1110116900	26800	26750	26800	26750	274
554	20230728	092400	1102775400	26800	26800	26800	26750	737
555	20230728	092300	1083033850	26850	26900	26900	26800	1503
556	20230728	092200	1042698150	26900	26900	27000	26850	975
557	20230728	092100	1016455650	26900	26900	27000	26900	324
558	20230728	092000	1007731950	26950	27050	27100	26950	1564
559	20230728	091900	965497550	27050	26850	27050	26850	3687
560	20230728	091800	866189750	26850	26800	26850	26800	776
561	20230728	091700	845372100	26800	26800	26800	26700	2359
562	20230728	091600	782337250	26800	26900	26900	26750	1047
563	20230728	091500	754253950	26900	26850	26950	26850	811
564	20230728	091400	732433600	26850	27000	27050	26800	3300
565	20230728	091300	643765100	26950	26950	27000	26950	241
566	20230728	091200	637264200	26950	27000	27100	26950	792
567	20230728	091100	615891100	27100	27000	27100	26900	693
568	20230728	091000	597193700	26950	27000	27100	26950	441
569	20230728	090900	585286100	27000	26950	27000	26950	1345
570	20230728	090800	548978800	26950	27100	27100	26900	1010
571	20230728	090700	521716150	27100	27300	27300	27100	547
572	20230728	090600	506868300	27300	27000	27300	26950	1947
573	20230728	090500	454078450	27000	27100	27100	26900	2281
574	20230728	090400	392657200	26950	27100	27100	26950	1336
575	20230728	090300	356570950	27150	27200	27350	27100	1693
576	20230728	090200	310551050	27250	27000	27250	26950	2493
577	20230728	090100	243263800	27050	27250	27350	27050	3333
578	20230728	090000	152901250	27250	27450	27450	27050	5280