KissMeData/008490/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	184600	276585850	27150	27150	27150	27150	146
3	20230703	184500	276585850	27150	27150	27150	27150	0
4	20230703	184400	276585850	27150	27150	27150	27150	0
5	20230703	184300	276585850	27150	27150	27150	27150	0
6	20230703	184200	276585850	27150	27150	27150	27150	0
7	20230703	184100	276585850	27150	27150	27150	27150	0
8	20230703	184000	276585850	27150	27150	27150	27150	0
9	20230703	183900	276585850	27150	27150	27150	27150	0
10	20230703	183800	276585850	27150	27150	27150	27150	0
11	20230703	183700	276585850	27150	27150	27150	27150	0
12	20230703	183600	276585850	27150	27150	27150	27150	0
13	20230703	183500	276585850	27150	27150	27150	27150	0
14	20230703	183400	276585850	27150	27150	27150	27150	0
15	20230703	183300	276585850	27150	27150	27150	27150	0
16	20230703	183200	276585850	27150	27150	27150	27150	0
17	20230703	183100	276585850	27150	27150	27150	27150	0
18	20230703	183000	276585850	27150	27150	27150	27150	0
19	20230703	182900	276585850	27150	27150	27150	27150	0
20	20230703	182800	276585850	27150	27150	27150	27150	0
21	20230703	182700	276585850	27150	27150	27150	27150	0
22	20230703	182600	276585850	27150	27150	27150	27150	0
23	20230703	182500	276585850	27150	27150	27150	27150	0
24	20230703	182400	276585850	27150	27150	27150	27150	0
25	20230703	182300	276585850	27150	27150	27150	27150	0
26	20230703	182200	276585850	27150	27150	27150	27150	0
27	20230703	182100	276585850	27150	27150	27150	27150	0
28	20230703	182000	276585850	27150	27150	27150	27150	0
29	20230703	181900	276585850	27150	27150	27150	27150	0
30	20230703	181800	276585850	27150	27150	27150	27150	0
31	20230703	181700	276585850	27150	27150	27150	27150	0
32	20230703	181600	276585850	27150	27150	27150	27150	146
33	20230703	181500	276585850	27150	27150	27150	27150	0
34	20230703	181400	276585850	27150	27150	27150	27150	0
35	20230703	181300	276585850	27150	27150	27150	27150	0
36	20230703	181200	276585850	27150	27150	27150	27150	0
37	20230703	181100	276585850	27150	27150	27150	27150	0
38	20230703	181000	276585850	27150	27150	27150	27150	0
39	20230703	180900	276585850	27150	27150	27150	27150	0
40	20230703	180800	276585850	27150	27150	27150	27150	0
41	20230703	180700	276585850	27150	27150	27150	27150	0
42	20230703	180600	276585850	27150	27150	27150	27150	0
43	20230703	180500	276585850	27150	27150	27150	27150	0
44	20230703	180400	276585850	27150	27150	27150	27150	0
45	20230703	180300	276585850	27150	27150	27150	27150	0
46	20230703	180200	276585850	27150	27150	27150	27150	0
47	20230703	180100	276585850	27150	27150	27150	27150	0
48	20230703	180000	276585850	27150	27150	27150	27150	0
49	20230703	175900	276585850	27150	27150	27150	27150	0
50	20230703	175800	276585850	27150	27150	27150	27150	0
51	20230703	175700	276585850	27150	27150	27150	27150	0
52	20230703	175600	276585850	27150	27150	27150	27150	0
53	20230703	175500	276585850	27150	27150	27150	27150	0
54	20230703	175400	276585850	27150	27150	27150	27150	0
55	20230703	175300	276585850	27150	27150	27150	27150	0
56	20230703	175200	276585850	27150	27150	27150	27150	0
57	20230703	175100	276585850	27150	27150	27150	27150	0
58	20230703	175000	276585850	27150	27150	27150	27150	0
59	20230703	174900	276585850	27150	27150	27150	27150	0
60	20230703	174800	276585850	27150	27150	27150	27150	0
61	20230703	174700	276585850	27150	27150	27150	27150	0
62	20230703	174600	276585850	27150	27150	27150	27150	146
63	20230703	174500	276585850	27150	27150	27150	27150	0
64	20230703	174400	276585850	27150	27150	27150	27150	0
65	20230703	174300	276585850	27150	27150	27150	27150	0
66	20230703	174200	276585850	27150	27150	27150	27150	0
67	20230703	174100	276585850	27150	27150	27150	27150	0
68	20230703	174000	276585850	27150	27150	27150	27150	0
69	20230703	173900	276585850	27150	27150	27150	27150	0
70	20230703	173800	276585850	27150	27150	27150	27150	0
71	20230703	173700	276585850	27150	27150	27150	27150	0
72	20230703	173600	276585850	27150	27150	27150	27150	0
73	20230703	173500	276585850	27150	27150	27150	27150	0
74	20230703	173400	276585850	27150	27150	27150	27150	0
75	20230703	173300	276585850	27150	27150	27150	27150	0
76	20230703	173200	276585850	27150	27150	27150	27150	0
77	20230703	173100	276585850	27150	27150	27150	27150	0
78	20230703	173000	276585850	27150	27150	27150	27150	0
79	20230703	172900	276585850	27150	27150	27150	27150	0
80	20230703	172800	276585850	27150	27150	27150	27150	0
81	20230703	172700	276585850	27150	27150	27150	27150	0
82	20230703	172600	276585850	27150	27150	27150	27150	0
83	20230703	172500	276585850	27150	27150	27150	27150	0
84	20230703	172400	276585850	27150	27150	27150	27150	0
85	20230703	172300	276585850	27150	27150	27150	27150	0
86	20230703	172200	276585850	27150	27150	27150	27150	0
87	20230703	172100	276585850	27150	27150	27150	27150	0
88	20230703	172000	276585850	27150	27150	27150	27150	0
89	20230703	171900	276585850	27150	27150	27150	27150	0
90	20230703	171800	276585850	27150	27150	27150	27150	0
91	20230703	171700	276585850	27150	27150	27150	27150	0
92	20230703	171600	276585850	27150	27150	27150	27150	146
93	20230703	171500	276585850	27150	27150	27150	27150	0
94	20230703	171400	276585850	27150	27150	27150	27150	0
95	20230703	171300	276585850	27150	27150	27150	27150	0
96	20230703	171200	276585850	27150	27150	27150	27150	0
97	20230703	171100	276585850	27150	27150	27150	27150	0
98	20230703	171000	276585850	27150	27150	27150	27150	0
99	20230703	170900	276585850	27150	27150	27150	27150	0
100	20230703	170800	276585850	27150	27150	27150	27150	0
101	20230703	170700	276585850	27150	27150	27150	27150	0
102	20230703	170600	276585850	27150	27150	27150	27150	0
103	20230703	170500	276585850	27150	27150	27150	27150	0
104	20230703	170400	276585850	27150	27150	27150	27150	0
105	20230703	170300	276585850	27150	27150	27150	27150	0
106	20230703	170200	276585850	27150	27150	27150	27150	0
107	20230703	170100	276585850	27150	27150	27150	27150	0
108	20230703	170000	276585850	27150	27150	27150	27150	0
109	20230703	165900	276585850	27150	27150	27150	27150	0
110	20230703	165800	276585850	27150	27150	27150	27150	0
111	20230703	165700	276585850	27150	27150	27150	27150	0
112	20230703	165600	276585850	27150	27150	27150	27150	0
113	20230703	165500	276585850	27150	27150	27150	27150	0
114	20230703	165400	276585850	27150	27150	27150	27150	0
115	20230703	165300	276585850	27150	27150	27150	27150	0
116	20230703	165200	276585850	27150	27150	27150	27150	0
117	20230703	165100	276585850	27150	27150	27150	27150	0
118	20230703	165000	276585850	27150	27150	27150	27150	0
119	20230703	164900	276585850	27150	27150	27150	27150	0
120	20230703	164800	276585850	27150	27150	27150	27150	0
121	20230703	164700	276585850	27150	27150	27150	27150	0
122	20230703	164600	276585850	27150	27150	27150	27150	146
123	20230703	164500	276585850	27150	27150	27150	27150	0
124	20230703	164400	276585850	27150	27150	27150	27150	0
125	20230703	164300	276585850	27150	27150	27150	27150	0
126	20230703	164200	276585850	27150	27150	27150	27150	0
127	20230703	164100	276585850	27150	27150	27150	27150	0
128	20230703	164000	276585850	27150	27150	27150	27150	0
129	20230703	163900	276585850	27150	27150	27150	27150	0
130	20230703	163800	276585850	27150	27150	27150	27150	0
131	20230703	163700	276585850	27150	27150	27150	27150	0
132	20230703	163600	276585850	27150	27150	27150	27150	0
133	20230703	163500	276585850	27150	27150	27150	27150	0
134	20230703	163400	276585850	27150	27150	27150	27150	0
135	20230703	163300	276585850	27150	27150	27150	27150	0
136	20230703	163200	276585850	27150	27150	27150	27150	0
137	20230703	163100	276585850	27150	27150	27150	27150	0
138	20230703	163000	276585850	27150	27150	27150	27150	0
139	20230703	162900	276585850	27150	27150	27150	27150	0
140	20230703	162800	276585850	27150	27150	27150	27150	0
141	20230703	162700	276585850	27150	27150	27150	27150	0
142	20230703	162600	276585850	27150	27150	27150	27150	0
143	20230703	162500	276585850	27150	27150	27150	27150	0
144	20230703	162400	276585850	27150	27150	27150	27150	0
145	20230703	162300	276585850	27150	27150	27150	27150	0
146	20230703	162200	276585850	27150	27150	27150	27150	0
147	20230703	162100	276585850	27150	27150	27150	27150	0
148	20230703	162000	276585850	27150	27150	27150	27150	0
149	20230703	161900	276585850	27150	27150	27150	27150	0
150	20230703	161800	276585850	27150	27150	27150	27150	0
151	20230703	161700	276585850	27150	27150	27150	27150	0
152	20230703	161600	276585850	27150	27150	27150	27150	146
153	20230703	161500	276585850	27150	27150	27150	27150	0
154	20230703	161400	276585850	27150	27150	27150	27150	0
155	20230703	161300	276585850	27150	27150	27150	27150	0
156	20230703	161200	276585850	27150	27150	27150	27150	0
157	20230703	161100	276585850	27150	27150	27150	27150	0
158	20230703	161000	276585850	27150	27150	27150	27150	0
159	20230703	160900	276585850	27150	27150	27150	27150	0
160	20230703	160800	276585850	27150	27150	27150	27150	0
161	20230703	160700	276585850	27150	27150	27150	27150	0
162	20230703	160600	276585850	27150	27150	27150	27150	0
163	20230703	160500	276585850	27150	27150	27150	27150	0
164	20230703	160400	276585850	27150	27150	27150	27150	0
165	20230703	160300	276585850	27150	27150	27150	27150	0
166	20230703	160200	276585850	27150	27150	27150	27150	0
167	20230703	160100	276585850	27150	27150	27150	27150	0
168	20230703	160000	276585850	27150	27150	27150	27150	0
169	20230703	155900	276585850	27150	27150	27150	27150	0
170	20230703	155800	276585850	27150	27150	27150	27150	0
171	20230703	155700	276585850	27150	27150	27150	27150	0
172	20230703	155600	276585850	27150	27150	27150	27150	0
173	20230703	155500	276585850	27150	27150	27150	27150	0
174	20230703	155400	276585850	27150	27150	27150	27150	0
175	20230703	155300	276585850	27150	27150	27150	27150	0
176	20230703	155200	276585850	27150	27150	27150	27150	0
177	20230703	155100	276585850	27150	27150	27150	27150	0
178	20230703	155000	276585850	27150	27150	27150	27150	0
179	20230703	154900	276585850	27150	27150	27150	27150	0
180	20230703	154800	276585850	27150	27150	27150	27150	0
181	20230703	154700	276585850	27150	27150	27150	27150	0
182	20230703	154600	276585850	27150	27150	27150	27150	146
183	20230703	154500	276585850	27150	27150	27150	27150	0
184	20230703	154400	276585850	27150	27150	27150	27150	0
185	20230703	154300	276585850	27150	27150	27150	27150	0
186	20230703	154200	276585850	27150	27150	27150	27150	0
187	20230703	154100	276585850	27150	27150	27150	27150	0
188	20230703	154000	276585850	27150	27150	27150	27150	0
189	20230703	153900	276585850	27150	27150	27150	27150	0
190	20230703	153800	276585850	27150	27150	27150	27150	0
191	20230703	153700	276585850	27150	27150	27150	27150	0
192	20230703	153600	276585850	27150	27150	27150	27150	0
193	20230703	153500	276585850	27150	27150	27150	27150	0
194	20230703	153400	276585850	27150	27150	27150	27150	0
195	20230703	153300	276585850	27150	27150	27150	27150	0
196	20230703	153200	276585850	27150	27150	27150	27150	0
197	20230703	153100	276585850	27150	27150	27150	27150	0
198	20230703	153000	276585850	27150	27150	27150	27150	146
199	20230703	152900	272621950	27150	27150	27150	27150	0
200	20230703	152800	272621950	27150	27150	27150	27150	0
201	20230703	152700	272621950	27150	27150	27150	27150	0
202	20230703	152600	272621950	27150	27150	27150	27150	0
203	20230703	152500	272621950	27150	27150	27150	27150	0
204	20230703	152400	272621950	27150	27150	27150	27150	0
205	20230703	152300	272621950	27150	27150	27150	27150	0
206	20230703	152200	272621950	27150	27150	27150	27150	0
207	20230703	152100	272621950	27150	27150	27150	27150	0
208	20230703	152000	272621950	27150	27150	27150	27150	0
209	20230703	151900	272621950	27150	27150	27150	27150	0
210	20230703	151800	272621950	27150	27100	27150	27100	69
211	20230703	151700	270749800	27150	27150	27150	27150	0
212	20230703	151600	270749800	27150	27150	27150	27100	31
213	20230703	151500	269909350	27150	27050	27200	27050	34
214	20230703	151400	268988300	27050	27100	27100	27050	6
215	20230703	151300	268825800	27100	27100	27100	27100	1
216	20230703	151200	268798700	27100	27100	27100	27100	50
217	20230703	151100	267443700	27250	27250	27250	27250	0
218	20230703	151000	267443700	27250	27200	27250	27200	3
219	20230703	150900	267362050	27200	27100	27200	27100	33
220	20230703	150800	266466950	27200	27150	27200	27150	17
221	20230703	150700	266004650	27100	27100	27100	27100	25
222	20230703	150600	265327150	27100	27100	27100	27100	0
223	20230703	150500	265327150	27100	27100	27100	27100	25
224	20230703	150400	264649650	27100	27050	27100	27050	28
225	20230703	150300	263892200	27050	27050	27050	27050	0
226	20230703	150200	263892200	27050	27050	27050	27050	26
227	20230703	150100	263188900	27050	27050	27050	27050	0
228	20230703	150000	263188900	27050	27050	27050	27050	26
229	20230703	145900	262485600	27050	27050	27050	27050	0
230	20230703	145800	262485600	27050	27100	27100	27050	25
231	20230703	145700	261808950	27050	27100	27100	27050	25
232	20230703	145600	261131550	27050	27050	27050	27050	0
233	20230703	145500	261131550	27050	27100	27100	27050	25
234	20230703	145400	260455100	27050	27050	27050	27050	4
235	20230703	145300	260346900	27050	27100	27100	27050	25
236	20230703	145200	259670550	27050	27050	27050	27050	0
237	20230703	145100	259670550	27050	27050	27050	27050	25
238	20230703	145000	258994300	27050	27050	27050	27050	25
239	20230703	144900	258318050	27050	27050	27050	27050	0
240	20230703	144800	258318050	27050	27050	27050	27050	25
241	20230703	144700	257641800	27050	27050	27050	27050	23
242	20230703	144600	257019650	27100	27100	27100	27100	1
243	20230703	144500	256992550	27100	27100	27100	27100	25
244	20230703	144400	256315050	27150	27150	27150	27150	0
245	20230703	144300	256315050	27150	27050	27150	27050	26
246	20230703	144200	255611650	27050	27050	27050	27050	25
247	20230703	144100	254935400	27150	27150	27150	27150	0
248	20230703	144000	254935400	27150	27000	27150	27000	22
249	20230703	143900	254340950	27050	27050	27050	27050	8
250	20230703	143800	254124550	27050	27050	27050	27050	0
251	20230703	143700	254124550	27050	27050	27050	27050	33
252	20230703	143600	253231900	27050	27050	27050	27050	25
253	20230703	143500	252555650	27050	27100	27100	27050	23
254	20230703	143400	251933450	27100	27150	27150	27100	9
255	20230703	143300	251689150	27050	27050	27050	27050	0
256	20230703	143200	251689150	27050	27050	27050	27050	24
257	20230703	143100	251039950	27050	27100	27100	27050	49
258	20230703	143000	249714000	27150	27150	27150	27150	1
259	20230703	142900	249686850	27250	27250	27250	27250	0
260	20230703	142800	249686850	27250	27250	27250	27250	2
261	20230703	142700	249632350	27050	27050	27050	27050	25
262	20230703	142600	248956100	27050	27050	27050	27050	18
263	20230703	142500	248469200	27100	27100	27100	27050	31
264	20230703	142400	247630300	27100	27100	27100	27100	0
265	20230703	142300	247630300	27100	27100	27100	27100	25
266	20230703	142200	246952800	27250	27250	27250	27250	1
267	20230703	142100	246925550	27250	27250	27250	27250	1
268	20230703	142000	246898300	27050	27100	27100	27050	25
269	20230703	141900	246221850	27050	27050	27100	27050	47
270	20230703	141800	244949450	27100	27100	27100	27100	2
271	20230703	141700	244895250	27250	27250	27250	27250	0
272	20230703	141600	244895250	27250	27200	27250	27200	56
273	20230703	141500	243371650	27150	27150	27150	27100	26
274	20230703	141400	242666950	27250	27250	27250	27250	1
275	20230703	141300	242639700	27100	27100	27100	27100	50
276	20230703	141200	241284700	27200	27200	27200	27200	0
277	20230703	141100	241284700	27200	27200	27400	27200	145
278	20230703	141000	237338450	27050	27050	27050	27050	0
279	20230703	140900	237338450	27050	27050	27050	27050	25
280	20230703	140800	236662200	27050	27050	27050	27050	25
281	20230703	140700	235985950	27050	27050	27050	27050	0
282	20230703	140600	235985950	27050	27100	27100	27050	25
283	20230703	140500	235309250	27100	27100	27100	27100	25
284	20230703	140400	234631750	27150	27150	27150	27150	0
285	20230703	140300	234631750	27150	27150	27150	27150	1
286	20230703	140200	234604600	27050	27050	27050	27050	24
287	20230703	140100	233955400	27050	27100	27100	27050	25
288	20230703	140000	233278250	27100	27100	27100	27100	0
289	20230703	135900	233278250	27100	27100	27100	27100	44
290	20230703	135800	232085850	27100	27100	27100	27100	1
291	20230703	135700	232058750	27050	27050	27050	27050	25
292	20230703	135600	231382500	27050	27050	27050	27050	25
293	20230703	135500	230706250	27100	27100	27100	27100	0
294	20230703	135400	230706250	27100	27050	27100	27050	48
295	20230703	135300	229406600	27150	27150	27150	27150	1
296	20230703	135200	229379450	27200	27200	27200	27200	11
297	20230703	135100	229080250	27050	27050	27050	27050	0
298	20230703	135000	229080250	27050	27050	27050	27050	25
299	20230703	134900	228404000	27050	27100	27100	27050	24
300	20230703	134800	227754550	27100	27100	27100	27100	0
301	20230703	134700	227754550	27100	27100	27100	27100	25
302	20230703	134600	227077050	27100	27100	27100	27100	0
303	20230703	134500	227077050	27100	27100	27100	27100	46
304	20230703	134400	225830450	27150	27200	27200	27150	7
305	20230703	134300	225640200	27200	27200	27200	27200	1
306	20230703	134200	225613000	27100	27100	27100	27100	25
307	20230703	134100	224935500	27100	27100	27100	27100	0
308	20230703	134000	224935500	27100	27100	27100	27100	25
309	20230703	133900	224258000	27100	27100	27100	27100	0
310	20230703	133800	224258000	27100	27100	27100	27100	35
311	20230703	133700	223309500	27100	27100	27100	27100	0
312	20230703	133600	223309500	27100	27100	27100	27100	25
313	20230703	133500	222632000	27100	27100	27100	27100	29
314	20230703	133400	221846100	27050	27050	27050	27050	0
315	20230703	133300	221846100	27050	27050	27050	27050	24
316	20230703	133200	221196900	27050	27050	27050	27050	0
317	20230703	133100	221196900	27050	27050	27050	27050	125
318	20230703	133000	217815650	27050	27050	27050	27050	0
319	20230703	132900	217815650	27050	27100	27100	27050	25
320	20230703	132800	217139350	27050	27050	27050	27050	24
321	20230703	132700	216490150	27100	27100	27100	27100	25
322	20230703	132600	215812650	27050	27050	27050	27050	24
323	20230703	132500	215163450	27200	27200	27200	27200	0
324	20230703	132400	215163450	27200	27100	27200	27050	41
325	20230703	132300	214054150	27200	27100	27200	27050	47
326	20230703	132200	212778700	27100	27150	27150	27100	22
327	20230703	132100	212181500	27200	27200	27200	27200	3
328	20230703	132000	212099900	27200	27200	27200	27200	3
329	20230703	131900	212018300	27200	27100	27200	27100	46
330	20230703	131800	210769200	27100	27150	27150	27100	25
331	20230703	131700	210091550	27200	27250	27250	27200	3
332	20230703	131600	210009900	27300	27350	27350	27300	8
333	20230703	131500	209791450	27400	27400	27400	27350	21
334	20230703	131400	209216550	27400	27350	27400	27350	48
335	20230703	131300	207903450	27350	27250	27350	27250	12
336	20230703	131200	207575750	27100	27150	27150	27100	25
337	20230703	131100	206897750	27100	27150	27150	27100	47
338	20230703	131000	205623050	27150	27250	27250	27150	3
339	20230703	130900	205541500	27300	27300	27300	27300	1
340	20230703	130800	205514200	27300	27300	27300	27300	2
341	20230703	130700	205459600	27100	27100	27100	27100	25
342	20230703	130600	204782100	27100	27150	27150	27100	25
343	20230703	130500	204103600	27150	27200	27200	27150	35
344	20230703	130400	203152850	27400	27400	27400	27400	0
345	20230703	130300	203152850	27400	27250	27400	27250	100
346	20230703	130200	200418550	27150	27200	27200	27150	25
347	20230703	130100	199739750	27200	27200	27200	27200	4
348	20230703	130000	199630950	27200	27150	27250	27150	27
349	20230703	125900	198897750	27150	27150	27150	27150	25
350	20230703	125800	198219000	27150	27200	27200	27150	103
351	20230703	125700	195422400	27200	27200	27200	27200	39
352	20230703	125600	194361600	27200	27200	27200	27200	0
353	20230703	125500	194361600	27200	27200	27200	27200	24
354	20230703	125400	193708800	27200	27200	27200	27200	1
355	20230703	125300	193681600	27200	27200	27200	27200	25
356	20230703	125200	193001600	27200	27200	27200	27200	0
357	20230703	125100	193001600	27200	27200	27200	27200	25
358	20230703	125000	192321600	27200	27200	27200	27200	25
359	20230703	124900	191641600	27200	27200	27200	27200	0
360	20230703	124800	191641600	27200	27200	27200	27200	24
361	20230703	124700	190988800	27200	27200	27200	27200	0
362	20230703	124600	190988800	27200	27250	27250	27200	24
363	20230703	124500	190335500	27200	27200	27200	27200	0
364	20230703	124400	190335500	27200	27200	27200	27200	25
365	20230703	124300	189655500	27200	27250	27250	27200	25
366	20230703	124200	188975400	27200	27200	27200	27200	0
367	20230703	124100	188975400	27200	27250	27250	27200	25
368	20230703	124000	188295350	27200	27200	27250	27200	39
369	20230703	123900	187233850	27250	27250	27250	27250	9
370	20230703	123800	186988600	27400	27400	27400	27400	1
371	20230703	123700	186961200	27400	27400	27400	27400	16
372	20230703	123600	186522800	27200	27200	27200	27200	25
373	20230703	123500	185842800	27200	27200	27200	27200	23
374	20230703	123400	185217200	27250	27250	27250	27250	2
375	20230703	123300	185162700	27250	27250	27250	27250	0
376	20230703	123200	185162700	27250	27250	27250	27250	25
377	20230703	123100	184481450	27250	27250	27300	27250	27
378	20230703	123000	183745650	27250	27250	27250	27250	25
379	20230703	122900	183064400	27250	27350	27350	27250	164
380	20230703	122800	178589150	27350	27350	27350	27350	25
381	20230703	122700	177905400	27400	27400	27400	27400	3
382	20230703	122600	177823200	27400	27400	27400	27400	1
383	20230703	122500	177795800	27350	27350	27350	27350	125
384	20230703	122400	174377050	27400	27400	27400	27400	22
385	20230703	122300	173774250	27400	27400	27400	27400	26
386	20230703	122200	173061850	27400	27400	27400	27400	2
387	20230703	122100	173007050	27400	27400	27400	27400	1
388	20230703	122000	172979650	27400	27400	27400	27400	1
389	20230703	121900	172952250	27400	27400	27400	27400	2
390	20230703	121800	172897450	27400	27400	27400	27400	0
391	20230703	121700	172897450	27400	27400	27400	27400	2
392	20230703	121600	172842650	27400	27400	27400	27400	0
393	20230703	121500	172842650	27400	27400	27400	27400	24
394	20230703	121400	172185050	27400	27400	27400	27400	4
395	20230703	121300	172075450	27400	27400	27400	27400	7
396	20230703	121200	171883650	27400	27400	27400	27400	1
397	20230703	121100	171856250	27400	27400	27400	27400	38
398	20230703	121000	170815050	27400	27400	27400	27400	1
399	20230703	120900	170787650	27400	27400	27400	27400	100
400	20230703	120800	168047650	27400	27400	27400	27400	5
401	20230703	120700	167910650	27400	27400	27400	27400	35
402	20230703	120600	166951650	27400	27400	27400	27400	1
403	20230703	120500	166924250	27400	27400	27400	27400	5
404	20230703	120400	166787250	27400	27400	27400	27400	0
405	20230703	120300	166787250	27400	27400	27400	27400	2
406	20230703	120200	166732450	27350	27350	27350	27350	0
407	20230703	120100	166732450	27350	27350	27350	27350	0
408	20230703	120000	166732450	27350	27350	27350	27350	0
409	20230703	115900	166732450	27350	27350	27350	27350	1
410	20230703	115800	166705100	27350	27350	27350	27350	3
411	20230703	115700	166623050	27350	27350	27350	27350	1
412	20230703	115600	166595700	27350	27350	27350	27350	1
413	20230703	115500	166568350	27350	27400	27400	27350	4
414	20230703	115400	166458800	27350	27400	27400	27350	7
415	20230703	115300	166267050	27350	27350	27350	27350	1
416	20230703	115200	166239700	27350	27350	27350	27350	1
417	20230703	115100	166212350	27350	27350	27350	27350	1
418	20230703	115000	166185000	27350	27350	27400	27350	18
419	20230703	114900	165692600	27350	27350	27350	27350	1
420	20230703	114800	165665250	27350	27400	27400	27350	3
421	20230703	114700	165583100	27400	27350	27400	27350	9
422	20230703	114600	165336550	27350	27350	27350	27350	1
423	20230703	114500	165309200	27350	27350	27350	27350	2
424	20230703	114400	165254500	27350	27400	27400	27350	65
425	20230703	114300	163476600	27350	27350	27350	27350	1
426	20230703	114200	163449250	27400	27350	27400	27350	3
427	20230703	114100	163367100	27400	27400	27400	27400	1
428	20230703	114000	163339700	27350	27350	27350	27350	1
429	20230703	113900	163312350	27400	27400	27400	27400	0
430	20230703	113800	163312350	27400	27400	27400	27400	9
431	20230703	113700	163065750	27400	27400	27400	27400	0
432	20230703	113600	163065750	27400	27400	27400	27400	1
433	20230703	113500	163038350	27400	27400	27400	27400	1
434	20230703	113400	163010950	27350	27350	27350	27350	0
435	20230703	113300	163010950	27350	27350	27350	27350	10
436	20230703	113200	162737450	27350	27400	27400	27350	8
437	20230703	113100	162518400	27400	27400	27400	27400	0
438	20230703	113000	162518400	27400	27400	27400	27400	0
439	20230703	112900	162518400	27400	27400	27400	27400	0
440	20230703	112800	162518400	27400	27400	27400	27400	2
441	20230703	112700	162463600	27400	27400	27400	27400	12
442	20230703	112600	162134800	27400	27400	27400	27400	11
443	20230703	112500	161833400	27400	27400	27400	27400	0
444	20230703	112400	161833400	27400	27400	27400	27400	1
445	20230703	112300	161806000	27350	27350	27350	27350	165
446	20230703	112200	157293250	27400	27400	27400	27400	3
447	20230703	112100	157211050	27400	27400	27400	27400	3
448	20230703	112000	157128850	27400	27400	27400	27400	1
449	20230703	111900	157101450	27450	27450	27450	27450	0
450	20230703	111800	157101450	27450	27450	27450	27450	20
451	20230703	111700	156552450	27400	27400	27400	27400	1
452	20230703	111600	156525050	27400	27350	27400	27350	2
453	20230703	111500	156470300	27350	27350	27350	27350	1
454	20230703	111400	156442950	27350	27350	27350	27350	0
455	20230703	111300	156442950	27350	27350	27350	27350	0
456	20230703	111200	156442950	27350	27350	27350	27350	0
457	20230703	111100	156442950	27350	27350	27350	27350	0
458	20230703	111000	156442950	27350	27350	27350	27350	0
459	20230703	110900	156442950	27350	27350	27350	27350	0
460	20230703	110800	156442950	27350	27400	27400	27350	114
461	20230703	110700	153324150	27450	27450	27450	27450	0
462	20230703	110600	153324150	27450	27450	27450	27450	0
463	20230703	110500	153324150	27450	27450	27450	27450	0
464	20230703	110400	153324150	27450	27500	27500	27450	11
465	20230703	110300	153021750	27450	27450	27450	27450	0
466	20230703	110200	153021750	27450	27450	27450	27450	3
467	20230703	110100	152939400	27450	27450	27450	27450	0
468	20230703	110000	152939400	27450	27450	27450	27450	4
469	20230703	105900	152829600	27400	27450	27450	27400	122
470	20230703	105800	149481200	27400	27400	27400	27400	5
471	20230703	105700	149344200	27450	27450	27450	27450	0
472	20230703	105600	149344200	27450	27450	27450	27450	0
473	20230703	105500	149344200	27450	27450	27450	27450	0
474	20230703	105400	149344200	27450	27450	27450	27450	0
475	20230703	105300	149344200	27450	27450	27450	27450	0
476	20230703	105200	149344200	27450	27450	27450	27450	15
477	20230703	105100	148932450	27350	27350	27350	27350	2
478	20230703	105000	148877750	27350	27350	27350	27350	0
479	20230703	104900	148877750	27350	27350	27350	27350	0
480	20230703	104800	148877750	27350	27350	27350	27350	0
481	20230703	104700	148877750	27350	27350	27350	27350	20
482	20230703	104600	148330750	27450	27450	27450	27450	7
483	20230703	104500	148138600	27450	27450	27450	27450	0
484	20230703	104400	148138600	27450	27400	27450	27400	49
485	20230703	104300	146795750	27450	27450	27450	27450	0
486	20230703	104200	146795750	27450	27450	27450	27450	3
487	20230703	104100	146713400	27450	27450	27450	27450	0
488	20230703	104000	146713400	27450	27450	27450	27450	7
489	20230703	103900	146521250	27400	27400	27400	27400	0
490	20230703	103800	146521250	27400	27400	27400	27400	0
491	20230703	103700	146521250	27400	27400	27400	27400	0
492	20230703	103600	146521250	27400	27400	27400	27400	0
493	20230703	103500	146521250	27400	27500	27500	27400	3
494	20230703	103400	146438950	27400	27400	27400	27400	1
495	20230703	103300	146411550	27400	27400	27400	27400	0
496	20230703	103200	146411550	27400	27400	27400	27400	3
497	20230703	103100	146329350	27400	27400	27400	27400	6
498	20230703	103000	146164950	27400	27450	27450	27400	4
499	20230703	102900	146055300	27500	27500	27500	27450	12
500	20230703	102800	145725800	27500	27500	27500	27500	7
501	20230703	102700	145533300	27500	27500	27500	27500	2
502	20230703	102600	145478300	27500	27450	27500	27450	10
503	20230703	102500	145203450	27400	27450	27450	27400	11
504	20230703	102400	144901550	27450	27400	27450	27400	2
505	20230703	102300	144846700	27350	27400	27400	27350	20
506	20230703	102200	144298900	27400	27400	27400	27400	17
507	20230703	102100	143833100	27400	27450	27450	27400	6
508	20230703	102000	143668500	27450	27450	27450	27400	6
509	20230703	101900	143503850	27450	27450	27450	27450	1
510	20230703	101800	143476400	27450	27450	27450	27450	22
511	20230703	101700	142872500	27450	27450	27450	27450	1
512	20230703	101600	142845050	27400	27400	27400	27400	21
513	20230703	101500	142269650	27400	27350	27400	27250	10
514	20230703	101400	141996400	27250	27200	27250	27200	94
515	20230703	101300	139434950	27200	27200	27200	27200	5
516	20230703	101200	139298950	27200	27200	27200	27200	3
517	20230703	101100	139217350	27200	27200	27200	27200	4
518	20230703	101000	139108550	27200	27200	27200	27100	489
519	20230703	100900	125826800	27300	27300	27300	27300	0
520	20230703	100800	125826800	27300	27300	27300	27300	1
521	20230703	100700	125799500	27300	27300	27300	27300	16
522	20230703	100600	125362700	27200	27200	27200	27200	0
523	20230703	100500	125362700	27200	27200	27200	27200	23
524	20230703	100400	124737100	27200	27200	27200	27200	0
525	20230703	100300	124737100	27200	27200	27200	27200	40
526	20230703	100200	123649100	27200	27200	27200	27200	3
527	20230703	100100	123567500	27200	27200	27200	27200	0
528	20230703	100000	123567500	27200	27350	27350	27200	269
529	20230703	095900	116226450	27500	27500	27500	27450	4
530	20230703	095800	116116500	27500	27500	27500	27500	2
531	20230703	095700	116061500	27400	27400	27400	27400	35
532	20230703	095600	115102500	27400	27400	27400	27400	0
533	20230703	095500	115102500	27400	27400	27400	27400	41
534	20230703	095400	113979100	27450	27500	27500	27450	57
535	20230703	095300	112414350	27500	27500	27500	27500	0
536	20230703	095200	112414350	27500	27500	27500	27500	1
537	20230703	095100	112386850	27500	27500	27500	27500	2
538	20230703	095000	112331850	27500	27500	27500	27500	0
539	20230703	094900	112331850	27500	27500	27500	27500	2
540	20230703	094800	112276850	27500	27500	27500	27500	0
541	20230703	094700	112276850	27500	27500	27500	27500	92
542	20230703	094600	109746850	27500	27500	27500	27500	2
543	20230703	094500	109691850	27500	27500	27500	27500	4
544	20230703	094400	109581850	27500	27500	27500	27500	1
545	20230703	094300	109554350	27500	27500	27500	27500	9
546	20230703	094200	109306850	27500	27500	27500	27500	5
547	20230703	094100	109169350	27500	27500	27500	27500	3
548	20230703	094000	109086850	27500	27500	27500	27500	0
549	20230703	093900	109086850	27500	27500	27550	27500	148
550	20230703	093800	105016800	27500	27550	27550	27500	26
551	20230703	093700	104301650	27550	27550	27550	27550	8
552	20230703	093600	104081250	27550	27600	27600	27550	45
553	20230703	093500	102841400	27600	27550	27600	27550	5
554	20230703	093400	102703550	27600	27600	27600	27600	134
555	20230703	093300	99005150	27600	27600	27600	27600	1
556	20230703	093200	98977550	27650	27600	27650	27600	211
557	20230703	093100	93153500	27650	27600	27650	27600	268
558	20230703	093000	85750500	27650	27600	27650	27600	35
559	20230703	092900	84784150	27600	27600	27600	27600	13
560	20230703	092800	84425350	27600	27500	27600	27500	301
561	20230703	092700	76147750	27600	27600	27600	27600	5
562	20230703	092600	76009750	27500	27650	27650	27500	297
563	20230703	092500	67837950	27650	27700	27700	27550	47
564	20230703	092400	66537150	27700	27700	27700	27550	232
565	20230703	092300	60112050	27650	27450	27650	27450	1068
566	20230703	092200	30717850	27450	27350	27450	27300	174
567	20230703	092100	25954200	27350	27250	27350	27250	148
568	20230703	092000	21913900	27250	27200	27250	27200	26
569	20230703	091900	21206500	27150	27150	27150	27150	5
570	20230703	091800	21070750	27150	27150	27150	27150	27
571	20230703	091700	20337700	27150	27150	27150	27150	18
572	20230703	091600	19849000	27150	27150	27150	27150	5
573	20230703	091500	19713250	27100	27150	27150	27100	20
574	20230703	091400	19170300	27150	27050	27150	27050	108
575	20230703	091300	16240650	27100	27100	27100	27100	7
576	20230703	091200	16050950	27100	27100	27100	27100	1
577	20230703	091100	16023850	27050	27000	27050	27000	107
578	20230703	091000	13131650	27050	27050	27050	27050	23
579	20230703	090900	12509500	27050	27050	27050	27050	17
580	20230703	090800	12049650	27000	27000	27000	27000	6
581	20230703	090700	11887650	27000	26900	27000	26900	68
582	20230703	090600	10058150	26900	27000	27050	26900	75
583	20230703	090500	8033800	27000	27000	27000	27000	168
584	20230703	090400	3497800	26950	26950	26950	26950	82
585	20230703	090300	1287900	26950	26950	26950	26850	12
586	20230703	090200	964800	26800	26800	26800	26800	0
587	20230703	090100	964800	26800	26800	26800	26800	20
588	20230703	090000	428800	26800	26800	26800	26800	16