KissMeData/023910/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	190300	150479600	27400	27400	27400	27400	237
3	20230705	190200	150479600	27400	27400	27400	27400	0
4	20230705	190100	150479600	27400	27400	27400	27400	0
5	20230705	190000	150479600	27400	27400	27400	27400	0
6	20230705	185900	150479600	27400	27400	27400	27400	0
7	20230705	185800	150479600	27400	27400	27400	27400	0
8	20230705	185700	150479600	27400	27400	27400	27400	0
9	20230705	185600	150479600	27400	27400	27400	27400	0
10	20230705	185500	150479600	27400	27400	27400	27400	0
11	20230705	185400	150479600	27400	27400	27400	27400	0
12	20230705	185300	150479600	27400	27400	27400	27400	0
13	20230705	185200	150479600	27400	27400	27400	27400	0
14	20230705	185100	150479600	27400	27400	27400	27400	0
15	20230705	185000	150479600	27400	27400	27400	27400	0
16	20230705	184900	150479600	27400	27400	27400	27400	0
17	20230705	184800	150479600	27400	27400	27400	27400	0
18	20230705	184700	150479600	27400	27400	27400	27400	0
19	20230705	184600	150479600	27400	27400	27400	27400	0
20	20230705	184500	150479600	27400	27400	27400	27400	0
21	20230705	184400	150479600	27400	27400	27400	27400	0
22	20230705	184300	150479600	27400	27400	27400	27400	0
23	20230705	184200	150479600	27400	27400	27400	27400	0
24	20230705	184100	150479600	27400	27400	27400	27400	0
25	20230705	184000	150479600	27400	27400	27400	27400	0
26	20230705	183900	150479600	27400	27400	27400	27400	0
27	20230705	183800	150479600	27400	27400	27400	27400	0
28	20230705	183700	150479600	27400	27400	27400	27400	0
29	20230705	183600	150479600	27400	27400	27400	27400	0
30	20230705	183500	150479600	27400	27400	27400	27400	0
31	20230705	183400	150479600	27400	27400	27400	27400	0
32	20230705	183300	150479600	27400	27400	27400	27400	237
33	20230705	183200	150479600	27400	27400	27400	27400	0
34	20230705	183100	150479600	27400	27400	27400	27400	0
35	20230705	183000	150479600	27400	27400	27400	27400	0
36	20230705	182900	150479600	27400	27400	27400	27400	0
37	20230705	182800	150479600	27400	27400	27400	27400	0
38	20230705	182700	150479600	27400	27400	27400	27400	0
39	20230705	182600	150479600	27400	27400	27400	27400	0
40	20230705	182500	150479600	27400	27400	27400	27400	0
41	20230705	182400	150479600	27400	27400	27400	27400	0
42	20230705	182300	150479600	27400	27400	27400	27400	0
43	20230705	182200	150479600	27400	27400	27400	27400	0
44	20230705	182100	150479600	27400	27400	27400	27400	0
45	20230705	182000	150479600	27400	27400	27400	27400	0
46	20230705	181900	150479600	27400	27400	27400	27400	0
47	20230705	181800	150479600	27400	27400	27400	27400	0
48	20230705	181700	150479600	27400	27400	27400	27400	0
49	20230705	181600	150479600	27400	27400	27400	27400	0
50	20230705	181500	150479600	27400	27400	27400	27400	0
51	20230705	181400	150479600	27400	27400	27400	27400	0
52	20230705	181300	150479600	27400	27400	27400	27400	0
53	20230705	181200	150479600	27400	27400	27400	27400	0
54	20230705	181100	150479600	27400	27400	27400	27400	0
55	20230705	181000	150479600	27400	27400	27400	27400	0
56	20230705	180900	150479600	27400	27400	27400	27400	0
57	20230705	180800	150479600	27400	27400	27400	27400	0
58	20230705	180700	150479600	27400	27400	27400	27400	0
59	20230705	180600	150479600	27400	27400	27400	27400	0
60	20230705	180500	150479600	27400	27400	27400	27400	0
61	20230705	180400	150479600	27400	27400	27400	27400	0
62	20230705	180300	150479600	27400	27400	27400	27400	237
63	20230705	180200	150479600	27400	27400	27400	27400	0
64	20230705	180100	150479600	27400	27400	27400	27400	0
65	20230705	180000	150479600	27400	27400	27400	27400	0
66	20230705	175900	150479600	27400	27400	27400	27400	0
67	20230705	175800	150479600	27400	27400	27400	27400	0
68	20230705	175700	150479600	27400	27400	27400	27400	0
69	20230705	175600	150479600	27400	27400	27400	27400	0
70	20230705	175500	150479600	27400	27400	27400	27400	0
71	20230705	175400	150479600	27400	27400	27400	27400	0
72	20230705	175300	150479600	27400	27400	27400	27400	0
73	20230705	175200	150479600	27400	27400	27400	27400	0
74	20230705	175100	150479600	27400	27400	27400	27400	0
75	20230705	175000	150479600	27400	27400	27400	27400	0
76	20230705	174900	150479600	27400	27400	27400	27400	0
77	20230705	174800	150479600	27400	27400	27400	27400	0
78	20230705	174700	150479600	27400	27400	27400	27400	0
79	20230705	174600	150479600	27400	27400	27400	27400	0
80	20230705	174500	150479600	27400	27400	27400	27400	0
81	20230705	174400	150479600	27400	27400	27400	27400	0
82	20230705	174300	150479600	27400	27400	27400	27400	0
83	20230705	174200	150479600	27400	27400	27400	27400	0
84	20230705	174100	150479600	27400	27400	27400	27400	0
85	20230705	174000	150479600	27400	27400	27400	27400	0
86	20230705	173900	150479600	27400	27400	27400	27400	0
87	20230705	173800	150479600	27400	27400	27400	27400	0
88	20230705	173700	150479600	27400	27400	27400	27400	0
89	20230705	173600	150479600	27400	27400	27400	27400	0
90	20230705	173500	150479600	27400	27400	27400	27400	0
91	20230705	173400	150479600	27400	27400	27400	27400	0
92	20230705	173300	150479600	27400	27400	27400	27400	237
93	20230705	173200	150479600	27400	27400	27400	27400	0
94	20230705	173100	150479600	27400	27400	27400	27400	0
95	20230705	173000	150479600	27400	27400	27400	27400	0
96	20230705	172900	150479600	27400	27400	27400	27400	0
97	20230705	172800	150479600	27400	27400	27400	27400	0
98	20230705	172700	150479600	27400	27400	27400	27400	0
99	20230705	172600	150479600	27400	27400	27400	27400	0
100	20230705	172500	150479600	27400	27400	27400	27400	0
101	20230705	172400	150479600	27400	27400	27400	27400	0
102	20230705	172300	150479600	27400	27400	27400	27400	0
103	20230705	172200	150479600	27400	27400	27400	27400	0
104	20230705	172100	150479600	27400	27400	27400	27400	0
105	20230705	172000	150479600	27400	27400	27400	27400	0
106	20230705	171900	150479600	27400	27400	27400	27400	0
107	20230705	171800	150479600	27400	27400	27400	27400	0
108	20230705	171700	150479600	27400	27400	27400	27400	0
109	20230705	171600	150479600	27400	27400	27400	27400	0
110	20230705	171500	150479600	27400	27400	27400	27400	0
111	20230705	171400	150479600	27400	27400	27400	27400	0
112	20230705	171300	150479600	27400	27400	27400	27400	0
113	20230705	171200	150479600	27400	27400	27400	27400	0
114	20230705	171100	150479600	27400	27400	27400	27400	0
115	20230705	171000	150479600	27400	27400	27400	27400	0
116	20230705	170900	150479600	27400	27400	27400	27400	0
117	20230705	170800	150479600	27400	27400	27400	27400	0
118	20230705	170700	150479600	27400	27400	27400	27400	0
119	20230705	170600	150479600	27400	27400	27400	27400	0
120	20230705	170500	150479600	27400	27400	27400	27400	0
121	20230705	170400	150479600	27400	27400	27400	27400	0
122	20230705	170300	150479600	27400	27400	27400	27400	237
123	20230705	170200	150479600	27400	27400	27400	27400	0
124	20230705	170100	150479600	27400	27400	27400	27400	0
125	20230705	170000	150479600	27400	27400	27400	27400	0
126	20230705	165900	150479600	27400	27400	27400	27400	0
127	20230705	165800	150479600	27400	27400	27400	27400	0
128	20230705	165700	150479600	27400	27400	27400	27400	0
129	20230705	165600	150479600	27400	27400	27400	27400	0
130	20230705	165500	150479600	27400	27400	27400	27400	0
131	20230705	165400	150479600	27400	27400	27400	27400	0
132	20230705	165300	150479600	27400	27400	27400	27400	0
133	20230705	165200	150479600	27400	27400	27400	27400	0
134	20230705	165100	150479600	27400	27400	27400	27400	0
135	20230705	165000	150479600	27400	27400	27400	27400	0
136	20230705	164900	150479600	27400	27400	27400	27400	0
137	20230705	164800	150479600	27400	27400	27400	27400	0
138	20230705	164700	150479600	27400	27400	27400	27400	0
139	20230705	164600	150479600	27400	27400	27400	27400	0
140	20230705	164500	150479600	27400	27400	27400	27400	0
141	20230705	164400	150479600	27400	27400	27400	27400	0
142	20230705	164300	150479600	27400	27400	27400	27400	0
143	20230705	164200	150479600	27400	27400	27400	27400	0
144	20230705	164100	150479600	27400	27400	27400	27400	0
145	20230705	164000	150479600	27400	27400	27400	27400	0
146	20230705	163900	150479600	27400	27400	27400	27400	0
147	20230705	163800	150479600	27400	27400	27400	27400	0
148	20230705	163700	150479600	27400	27400	27400	27400	0
149	20230705	163600	150479600	27400	27400	27400	27400	0
150	20230705	163500	150479600	27400	27400	27400	27400	0
151	20230705	163400	150479600	27400	27400	27400	27400	0
152	20230705	163300	150479600	27400	27400	27400	27400	237
153	20230705	163200	150479600	27400	27400	27400	27400	0
154	20230705	163100	150479600	27400	27400	27400	27400	0
155	20230705	163000	150479600	27400	27400	27400	27400	0
156	20230705	162900	150479600	27400	27400	27400	27400	0
157	20230705	162800	150479600	27400	27400	27400	27400	0
158	20230705	162700	150479600	27400	27400	27400	27400	0
159	20230705	162600	150479600	27400	27400	27400	27400	0
160	20230705	162500	150479600	27400	27400	27400	27400	0
161	20230705	162400	150479600	27400	27400	27400	27400	0
162	20230705	162300	150479600	27400	27400	27400	27400	0
163	20230705	162200	150479600	27400	27400	27400	27400	0
164	20230705	162100	150479600	27400	27400	27400	27400	0
165	20230705	162000	150479600	27400	27400	27400	27400	0
166	20230705	161900	150479600	27400	27400	27400	27400	0
167	20230705	161800	150479600	27400	27400	27400	27400	0
168	20230705	161700	150479600	27400	27400	27400	27400	0
169	20230705	161600	150479600	27400	27400	27400	27400	0
170	20230705	161500	150479600	27400	27400	27400	27400	0
171	20230705	161400	150479600	27400	27400	27400	27400	0
172	20230705	161300	150479600	27400	27400	27400	27400	0
173	20230705	161200	150479600	27400	27400	27400	27400	0
174	20230705	161100	150479600	27400	27400	27400	27400	0
175	20230705	161000	150479600	27400	27400	27400	27400	0
176	20230705	160900	150479600	27400	27400	27400	27400	0
177	20230705	160800	150479600	27400	27400	27400	27400	0
178	20230705	160700	150479600	27400	27400	27400	27400	0
179	20230705	160600	150479600	27400	27400	27400	27400	0
180	20230705	160500	150479600	27400	27400	27400	27400	0
181	20230705	160400	150479600	27400	27400	27400	27400	0
182	20230705	160300	150479600	27400	27400	27400	27400	237
183	20230705	160200	150479600	27400	27400	27400	27400	0
184	20230705	160100	150479600	27400	27400	27400	27400	0
185	20230705	160000	150479600	27400	27400	27400	27400	0
186	20230705	155900	150479600	27400	27400	27400	27400	0
187	20230705	155800	150479600	27400	27400	27400	27400	0
188	20230705	155700	150479600	27400	27400	27400	27400	0
189	20230705	155600	150479600	27400	27400	27400	27400	0
190	20230705	155500	150479600	27400	27400	27400	27400	0
191	20230705	155400	150479600	27400	27400	27400	27400	0
192	20230705	155300	150479600	27400	27400	27400	27400	0
193	20230705	155200	150479600	27400	27400	27400	27400	0
194	20230705	155100	150479600	27400	27400	27400	27400	0
195	20230705	155000	150479600	27400	27400	27400	27400	0
196	20230705	154900	150479600	27400	27400	27400	27400	0
197	20230705	154800	150479600	27400	27400	27400	27400	0
198	20230705	154700	150479600	27400	27400	27400	27400	0
199	20230705	154600	150479600	27400	27400	27400	27400	0
200	20230705	154500	150479600	27400	27400	27400	27400	0
201	20230705	154400	150479600	27400	27400	27400	27400	0
202	20230705	154300	150479600	27400	27400	27400	27400	0
203	20230705	154200	150479600	27400	27400	27400	27400	0
204	20230705	154100	150479600	27400	27400	27400	27400	0
205	20230705	154000	150479600	27400	27400	27400	27400	0
206	20230705	153900	150479600	27400	27400	27400	27400	0
207	20230705	153800	150479600	27400	27400	27400	27400	0
208	20230705	153700	150479600	27400	27400	27400	27400	0
209	20230705	153600	150479600	27400	27400	27400	27400	0
210	20230705	153500	150479600	27400	27400	27400	27400	0
211	20230705	153400	150479600	27400	27400	27400	27400	0
212	20230705	153300	150479600	27400	27400	27400	27400	237
213	20230705	153200	150479600	27400	27400	27400	27400	0
214	20230705	153100	150479600	27400	27400	27400	27400	0
215	20230705	153000	150479600	27400	27400	27400	27400	237
216	20230705	152900	143985800	27450	27450	27450	27450	0
217	20230705	152800	143985800	27450	27450	27450	27450	0
218	20230705	152700	143985800	27450	27450	27450	27450	0
219	20230705	152600	143985800	27450	27450	27450	27450	0
220	20230705	152500	143985800	27450	27450	27450	27450	0
221	20230705	152400	143985800	27450	27450	27450	27450	0
222	20230705	152300	143985800	27450	27450	27450	27450	0
223	20230705	152200	143985800	27450	27450	27450	27450	0
224	20230705	152100	143985800	27450	27450	27450	27450	0
225	20230705	152000	143985800	27450	27450	27450	27450	0
226	20230705	151900	143985800	27450	27450	27450	27450	176
227	20230705	151800	139154600	27350	27350	27350	27350	25
228	20230705	151700	138470850	27350	27350	27350	27350	0
229	20230705	151600	138470850	27350	27350	27350	27350	5
230	20230705	151500	138334100	27350	27350	27350	27350	0
231	20230705	151400	138334100	27350	27350	27350	27350	5
232	20230705	151300	138197350	27350	27350	27350	27350	5
233	20230705	151200	138060600	27350	27350	27350	27350	0
234	20230705	151100	138060600	27350	27350	27350	27350	5
235	20230705	151000	137923850	27350	27350	27350	27350	7
236	20230705	150900	137732400	27350	27350	27350	27350	5
237	20230705	150800	137595650	27400	27400	27400	27400	7
238	20230705	150700	137403850	27400	27400	27400	27400	8
239	20230705	150600	137184650	27400	27400	27400	27400	0
240	20230705	150500	137184650	27400	27400	27400	27400	4
241	20230705	150400	137075050	27400	27400	27400	27400	24
242	20230705	150300	136417450	27400	27400	27400	27400	7
243	20230705	150200	136225650	27350	27350	27350	27350	11
244	20230705	150100	135924800	27350	27350	27350	27350	5
245	20230705	150000	135788050	27350	27400	27400	27350	23
246	20230705	145900	135158950	27450	27400	27450	27400	20
247	20230705	145800	134610900	27350	27350	27350	27350	5
248	20230705	145700	134474150	27350	27400	27400	27350	5
249	20230705	145600	134337300	27450	27450	27450	27450	0
250	20230705	145500	134337300	27450	27400	27450	27400	82
251	20230705	145400	132090400	27400	27400	27400	27400	0
252	20230705	145300	132090400	27400	27350	27400	27350	24
253	20230705	145200	131433050	27350	27350	27350	27350	0
254	20230705	145100	131433050	27350	27350	27350	27350	5
255	20230705	145000	131296300	27350	27350	27350	27350	5
256	20230705	144900	131159550	27350	27350	27350	27350	0
257	20230705	144800	131159550	27350	27350	27350	27350	28
258	20230705	144700	130393750	27400	27400	27400	27400	32
259	20230705	144600	129516950	27400	27400	27400	27400	21
260	20230705	144500	128941550	27400	27400	27400	27400	3
261	20230705	144400	128859350	27350	27350	27350	27350	5
262	20230705	144300	128722600	27350	27350	27350	27350	0
263	20230705	144200	128722600	27350	27350	27350	27350	5
264	20230705	144100	128585850	27350	27350	27350	27350	5
265	20230705	144000	128449100	27350	27350	27350	27350	45
266	20230705	143900	127218350	27400	27350	27400	27350	14
267	20230705	143800	126834950	27350	27350	27350	27350	5
268	20230705	143700	126698200	27400	27400	27400	27400	18
269	20230705	143600	126205000	27350	27350	27350	27350	5
270	20230705	143500	126068250	27350	27350	27350	27350	5
271	20230705	143400	125931500	27350	27350	27350	27350	0
272	20230705	143300	125931500	27350	27350	27350	27350	5
273	20230705	143200	125794750	27350	27350	27350	27350	4
274	20230705	143100	125685350	27400	27400	27400	27400	0
275	20230705	143000	125685350	27400	27400	27400	27400	100
276	20230705	142900	122945350	27400	27400	27400	27400	5
277	20230705	142800	122808350	27400	27400	27400	27400	26
278	20230705	142700	122095950	27350	27400	27400	27350	177
279	20230705	142600	117246400	27350	27350	27350	27350	0
280	20230705	142500	117246400	27350	27350	27350	27350	5
281	20230705	142400	117109650	27350	27350	27350	27350	4
282	20230705	142300	117000250	27350	27350	27350	27350	0
283	20230705	142200	117000250	27350	27350	27350	27350	5
284	20230705	142100	116863500	27350	27350	27350	27350	5
285	20230705	142000	116726750	27350	27350	27350	27350	0
286	20230705	141900	116726750	27350	27350	27350	27350	5
287	20230705	141800	116590000	27350	27350	27350	27350	5
288	20230705	141700	116453250	27350	27350	27350	27350	0
289	20230705	141600	116453250	27350	27350	27350	27350	5
290	20230705	141500	116316500	27350	27350	27350	27350	5
291	20230705	141400	116179750	27350	27350	27350	27350	0
292	20230705	141300	116179750	27350	27350	27350	27350	5
293	20230705	141200	116043000	27350	27350	27350	27350	5
294	20230705	141100	115906250	27400	27400	27400	27400	1
295	20230705	141000	115878850	27400	27400	27400	27400	187
296	20230705	140900	110755050	27350	27350	27350	27350	4
297	20230705	140800	110645650	27350	27350	27350	27350	0
298	20230705	140700	110645650	27350	27350	27350	27350	5
299	20230705	140600	110508900	27400	27400	27400	27400	2
300	20230705	140500	110454100	27350	27350	27350	27350	5
301	20230705	140400	110317350	27350	27350	27350	27350	5
302	20230705	140300	110180600	27350	27350	27350	27350	0
303	20230705	140200	110180600	27350	27350	27350	27350	5
304	20230705	140100	110043850	27350	27400	27400	27350	15
305	20230705	140000	109633100	27350	27350	27350	27350	0
306	20230705	135900	109633100	27350	27350	27350	27350	4
307	20230705	135800	109523700	27350	27350	27350	27350	5
308	20230705	135700	109386950	27350	27350	27350	27350	0
309	20230705	135600	109386950	27350	27350	27350	27350	9
310	20230705	135500	109140800	27450	27450	27450	27450	0
311	20230705	135400	109140800	27450	27450	27450	27450	2
312	20230705	135300	109085900	27350	27350	27350	27350	5
313	20230705	135200	108949150	27350	27350	27350	27350	4
314	20230705	135100	108839750	27350	27350	27350	27350	10
315	20230705	135000	108566250	27350	27400	27400	27350	500
316	20230705	134900	94866950	27400	27400	27400	27400	5
317	20230705	134800	94729950	27400	27400	27400	27400	0
318	20230705	134700	94729950	27400	27400	27400	27400	5
319	20230705	134600	94592950	27400	27400	27400	27400	5
320	20230705	134500	94455950	27400	27400	27400	27400	80
321	20230705	134400	92263950	27400	27400	27400	27400	5
322	20230705	134300	92126950	27450	27400	27450	27400	55
323	20230705	134200	90617450	27450	27450	27450	27450	0
324	20230705	134100	90617450	27450	27450	27450	27450	130
325	20230705	134000	87048950	27400	27400	27400	27400	0
326	20230705	133900	87048950	27400	27400	27400	27400	4
327	20230705	133800	86939350	27400	27400	27400	27400	5
328	20230705	133700	86802350	27400	27400	27400	27400	5
329	20230705	133600	86665350	27450	27450	27450	27450	2
330	20230705	133500	86610450	27450	27400	27450	27400	6
331	20230705	133400	86446000	27400	27400	27400	27400	5
332	20230705	133300	86309000	27450	27450	27450	27450	9
333	20230705	133200	86061950	27400	27400	27400	27400	16
334	20230705	133100	85623550	27450	27450	27450	27450	1
335	20230705	133000	85596100	27400	27400	27400	27400	5
336	20230705	132900	85459100	27400	27400	27400	27400	11
337	20230705	132800	85157700	27400	27400	27400	27400	0
338	20230705	132700	85157700	27400	27400	27400	27400	4
339	20230705	132600	85048100	27400	27400	27400	27400	4
340	20230705	132500	84938500	27450	27450	27450	27450	1
341	20230705	132400	84911050	27500	27400	27500	27400	5
342	20230705	132300	84773950	27400	27400	27400	27400	5
343	20230705	132200	84636950	27400	27400	27400	27400	0
344	20230705	132100	84636950	27400	27400	27400	27400	5
345	20230705	132000	84499950	27400	27400	27450	27400	19
346	20230705	131900	83978950	27400	27400	27400	27400	0
347	20230705	131800	83978950	27400	27400	27400	27400	8
348	20230705	131700	83759750	27400	27400	27400	27400	0
349	20230705	131600	83759750	27400	27400	27400	27400	5
350	20230705	131500	83622750	27400	27400	27400	27400	4
351	20230705	131400	83513150	27400	27400	27400	27400	0
352	20230705	131300	83513150	27400	27400	27400	27400	5
353	20230705	131200	83376150	27400	27400	27400	27400	11
354	20230705	131100	83074750	27400	27400	27400	27400	0
355	20230705	131000	83074750	27400	27450	27450	27400	331
356	20230705	130900	73990650	27450	27450	27450	27450	4
357	20230705	130800	73880850	27450	27450	27450	27450	14
358	20230705	130700	73496550	27450	27450	27450	27450	5
359	20230705	130600	73359300	27450	27450	27450	27450	5
360	20230705	130500	73222050	27450	27450	27450	27450	0
361	20230705	130400	73222050	27450	27450	27450	27450	5
362	20230705	130300	73084800	27450	27450	27450	27450	5
363	20230705	130200	72947550	27450	27450	27450	27450	0
364	20230705	130100	72947550	27450	27450	27450	27450	5
365	20230705	130000	72810300	27450	27450	27450	27450	5
366	20230705	125900	72673050	27450	27450	27450	27450	0
367	20230705	125800	72673050	27450	27450	27450	27450	5
368	20230705	125700	72535800	27450	27500	27500	27450	7
369	20230705	125600	72343550	27450	27450	27450	27450	0
370	20230705	125500	72343550	27450	27450	27450	27450	5
371	20230705	125400	72206300	27450	27450	27450	27450	4
372	20230705	125300	72096500	27500	27500	27500	27450	62
373	20230705	125200	70392400	27450	27500	27500	27450	27
374	20230705	125100	69650200	27450	27450	27450	27450	5
375	20230705	125000	69512950	27450	27450	27450	27450	0
376	20230705	124900	69512950	27450	27500	27500	27450	78
377	20230705	124800	67368850	27450	27450	27450	27450	5
378	20230705	124700	67231600	27450	27500	27500	27450	366
379	20230705	124600	57168250	27500	27500	27500	27500	14
380	20230705	124500	56783250	27550	27550	27550	27550	0
381	20230705	124400	56783250	27550	27550	27550	27550	0
382	20230705	124300	56783250	27550	27550	27550	27550	4
383	20230705	124200	56673050	27500	27550	27550	27500	10
384	20230705	124100	56397800	27550	27550	27550	27550	0
385	20230705	124000	56397800	27550	27550	27550	27550	0
386	20230705	123900	56397800	27550	27550	27550	27550	0
387	20230705	123800	56397800	27550	27550	27550	27550	0
388	20230705	123700	56397800	27550	27550	27550	27550	0
389	20230705	123600	56397800	27550	27550	27550	27550	0
390	20230705	123500	56397800	27550	27550	27550	27550	0
391	20230705	123400	56397800	27550	27550	27550	27550	0
392	20230705	123300	56397800	27550	27550	27550	27550	5
393	20230705	123200	56260050	27550	27550	27550	27550	1
394	20230705	123100	56232500	27550	27550	27550	27550	0
395	20230705	123000	56232500	27550	27550	27550	27550	0
396	20230705	122900	56232500	27550	27550	27550	27550	0
397	20230705	122800	56232500	27550	27550	27550	27550	1
398	20230705	122700	56204950	27550	27550	27550	27550	3
399	20230705	122600	56122300	27550	27550	27550	27550	0
400	20230705	122500	56122300	27550	27550	27550	27550	0
401	20230705	122400	56122300	27550	27550	27550	27550	0
402	20230705	122300	56122300	27550	27550	27550	27550	0
403	20230705	122200	56122300	27550	27550	27550	27550	1
404	20230705	122100	56094750	27500	27500	27500	27500	32
405	20230705	122000	55214750	27550	27550	27550	27550	0
406	20230705	121900	55214750	27550	27550	27550	27550	0
407	20230705	121800	55214750	27550	27550	27550	27550	0
408	20230705	121700	55214750	27550	27550	27550	27550	33
409	20230705	121600	54305600	27550	27550	27550	27550	0
410	20230705	121500	54305600	27550	27550	27550	27550	557
411	20230705	121400	38960250	27600	27600	27600	27600	0
412	20230705	121300	38960250	27600	27600	27600	27600	0
413	20230705	121200	38960250	27600	27600	27600	27600	0
414	20230705	121100	38960250	27600	27600	27600	27600	0
415	20230705	121000	38960250	27600	27600	27600	27600	2
416	20230705	120900	38905050	27600	27600	27600	27600	0
417	20230705	120800	38905050	27600	27600	27600	27600	0
418	20230705	120700	38905050	27600	27600	27600	27600	0
419	20230705	120600	38905050	27600	27600	27600	27600	0
420	20230705	120500	38905050	27600	27600	27600	27600	1
421	20230705	120400	38877450	27600	27600	27600	27600	0
422	20230705	120300	38877450	27600	27600	27600	27600	0
423	20230705	120200	38877450	27600	27600	27600	27600	0
424	20230705	120100	38877450	27600	27600	27600	27600	0
425	20230705	120000	38877450	27600	27600	27600	27600	0
426	20230705	115900	38877450	27600	27600	27600	27600	0
427	20230705	115800	38877450	27600	27600	27600	27600	0
428	20230705	115700	38877450	27600	27600	27600	27600	0
429	20230705	115600	38877450	27600	27600	27600	27600	1
430	20230705	115500	38849850	27600	27600	27600	27600	0
431	20230705	115400	38849850	27600	27600	27600	27600	0
432	20230705	115300	38849850	27600	27600	27600	27600	0
433	20230705	115200	38849850	27600	27600	27600	27600	1
434	20230705	115100	38822250	27600	27600	27600	27600	0
435	20230705	115000	38822250	27600	27600	27600	27600	0
436	20230705	114900	38822250	27600	27600	27600	27600	0
437	20230705	114800	38822250	27600	27600	27600	27600	0
438	20230705	114700	38822250	27600	27600	27600	27600	1
439	20230705	114600	38794650	27600	27600	27600	27600	0
440	20230705	114500	38794650	27600	27600	27600	27600	0
441	20230705	114400	38794650	27600	27600	27600	27600	0
442	20230705	114300	38794650	27600	27600	27600	27600	0
443	20230705	114200	38794650	27600	27600	27600	27600	0
444	20230705	114100	38794650	27600	27600	27600	27600	0
445	20230705	114000	38794650	27600	27600	27600	27600	15
446	20230705	113900	38380650	27600	27600	27600	27600	0
447	20230705	113800	38380650	27600	27600	27600	27600	1
448	20230705	113700	38353050	27600	27600	27600	27600	0
449	20230705	113600	38353050	27600	27600	27600	27600	0
450	20230705	113500	38353050	27600	27600	27600	27600	1
451	20230705	113400	38325450	27600	27600	27600	27600	0
452	20230705	113300	38325450	27600	27600	27600	27600	0
453	20230705	113200	38325450	27600	27600	27600	27600	0
454	20230705	113100	38325450	27600	27600	27600	27600	2
455	20230705	113000	38270250	27600	27600	27600	27600	0
456	20230705	112900	38270250	27600	27600	27600	27600	0
457	20230705	112800	38270250	27600	27600	27600	27600	0
458	20230705	112700	38270250	27600	27600	27600	27600	1
459	20230705	112600	38242650	27600	27600	27600	27600	2
460	20230705	112500	38187450	27550	27550	27550	27550	4
461	20230705	112400	38077250	27600	27600	27600	27600	0
462	20230705	112300	38077250	27600	27600	27600	27600	0
463	20230705	112200	38077250	27600	27600	27600	27600	0
464	20230705	112100	38077250	27600	27600	27600	27600	1
465	20230705	112000	38049650	27600	27600	27600	27600	0
466	20230705	111900	38049650	27600	27600	27600	27600	239
467	20230705	111800	31453250	27600	27600	27600	27600	0
468	20230705	111700	31453250	27600	27600	27600	27600	0
469	20230705	111600	31453250	27600	27600	27600	27600	100
470	20230705	111500	28693250	27600	27600	27600	27600	0
471	20230705	111400	28693250	27600	27600	27600	27600	0
472	20230705	111300	28693250	27600	27600	27600	27600	0
473	20230705	111200	28693250	27600	27600	27600	27600	0
474	20230705	111100	28693250	27600	27600	27600	27600	0
475	20230705	111000	28693250	27600	27600	27600	27600	0
476	20230705	110900	28693250	27600	27600	27600	27600	63
477	20230705	110800	26954450	27600	27600	27600	27600	0
478	20230705	110700	26954450	27600	27600	27600	27600	0
479	20230705	110600	26954450	27600	27600	27600	27600	0
480	20230705	110500	26954450	27600	27600	27600	27600	0
481	20230705	110400	26954450	27600	27600	27600	27600	0
482	20230705	110300	26954450	27600	27600	27600	27600	0
483	20230705	110200	26954450	27600	27600	27600	27600	0
484	20230705	110100	26954450	27600	27600	27600	27600	0
485	20230705	110000	26954450	27600	27600	27600	27600	0
486	20230705	105900	26954450	27600	27600	27600	27600	0
487	20230705	105800	26954450	27600	27600	27600	27600	0
488	20230705	105700	26954450	27600	27600	27600	27600	0
489	20230705	105600	26954450	27600	27600	27600	27600	0
490	20230705	105500	26954450	27600	27600	27600	27600	0
491	20230705	105400	26954450	27600	27600	27600	27600	0
492	20230705	105300	26954450	27600	27600	27600	27600	0
493	20230705	105200	26954450	27600	27600	27600	27600	0
494	20230705	105100	26954450	27600	27600	27600	27600	0
495	20230705	105000	26954450	27600	27600	27600	27600	13
496	20230705	104900	26595650	27650	27650	27650	27650	0
497	20230705	104800	26595650	27650	27650	27650	27650	0
498	20230705	104700	26595650	27650	27650	27650	27650	0
499	20230705	104600	26595650	27650	27650	27650	27650	0
500	20230705	104500	26595650	27650	27650	27650	27650	0
501	20230705	104400	26595650	27650	27650	27650	27650	0
502	20230705	104300	26595650	27650	27650	27650	27650	0
503	20230705	104200	26595650	27650	27650	27650	27650	0
504	20230705	104100	26595650	27650	27650	27650	27650	0
505	20230705	104000	26595650	27650	27650	27650	27650	0
506	20230705	103900	26595650	27650	27650	27650	27650	0
507	20230705	103800	26595650	27650	27650	27650	27650	0
508	20230705	103700	26595650	27650	27650	27650	27650	1
509	20230705	103600	26568000	27650	27650	27650	27650	0
510	20230705	103500	26568000	27650	27650	27650	27650	0
511	20230705	103400	26568000	27650	27650	27650	27650	1
512	20230705	103300	26540350	27600	27600	27600	27600	0
513	20230705	103200	26540350	27600	27600	27600	27600	0
514	20230705	103100	26540350	27600	27600	27600	27600	0
515	20230705	103000	26540350	27600	27600	27600	27600	0
516	20230705	102900	26540350	27600	27600	27600	27600	0
517	20230705	102800	26540350	27600	27600	27600	27600	0
518	20230705	102700	26540350	27600	27600	27600	27600	1
519	20230705	102600	26512750	27600	27600	27600	27600	0
520	20230705	102500	26512750	27600	27600	27600	27600	0
521	20230705	102400	26512750	27600	27600	27600	27600	0
522	20230705	102300	26512750	27600	27600	27600	27600	0
523	20230705	102200	26512750	27600	27600	27600	27600	0
524	20230705	102100	26512750	27600	27600	27600	27600	37
525	20230705	102000	25491550	27650	27650	27650	27650	1
526	20230705	101900	25463900	27650	27650	27650	27650	0
527	20230705	101800	25463900	27650	27650	27650	27650	1
528	20230705	101700	25436250	27700	27700	27700	27700	0
529	20230705	101600	25436250	27700	27700	27700	27700	0
530	20230705	101500	25436250	27700	27700	27700	27700	0
531	20230705	101400	25436250	27700	27700	27700	27700	5
532	20230705	101300	25297750	27700	27700	27700	27700	0
533	20230705	101200	25297750	27700	27700	27700	27700	0
534	20230705	101100	25297750	27700	27700	27700	27700	0
535	20230705	101000	25297750	27700	27700	27700	27700	0
536	20230705	100900	25297750	27700	27700	27700	27700	0
537	20230705	100800	25297750	27700	27700	27700	27700	0
538	20230705	100700	25297750	27700	27700	27700	27700	0
539	20230705	100600	25297750	27700	27700	27700	27700	0
540	20230705	100500	25297750	27700	27700	27700	27700	0
541	20230705	100400	25297750	27700	27700	27700	27700	0
542	20230705	100300	25297750	27700	27700	27700	27700	1
543	20230705	100200	25270050	27700	27700	27700	27700	0
544	20230705	100100	25270050	27700	27700	27700	27700	0
545	20230705	100000	25270050	27700	27700	27700	27700	1
546	20230705	095900	25242350	27500	27500	27500	27500	0
547	20230705	095800	25242350	27500	27500	27500	27500	0
548	20230705	095700	25242350	27500	27500	27500	27500	0
549	20230705	095600	25242350	27500	27500	27500	27500	0
550	20230705	095500	25242350	27500	27500	27500	27500	0
551	20230705	095400	25242350	27500	27500	27500	27500	0
552	20230705	095300	25242350	27500	27500	27500	27500	0
553	20230705	095200	25242350	27500	27500	27500	27500	0
554	20230705	095100	25242350	27500	27500	27500	27500	0
555	20230705	095000	25242350	27500	27500	27500	27500	0
556	20230705	094900	25242350	27500	27500	27500	27500	0
557	20230705	094800	25242350	27500	27500	27500	27500	0
558	20230705	094700	25242350	27500	27500	27500	27500	0
559	20230705	094600	25242350	27500	27500	27500	27500	0
560	20230705	094500	25242350	27500	27500	27500	27500	0
561	20230705	094400	25242350	27500	27500	27500	27500	0
562	20230705	094300	25242350	27500	27500	27500	27500	0
563	20230705	094200	25242350	27500	27550	27550	27500	85
564	20230705	094100	22904750	27500	27500	27500	27500	0
565	20230705	094000	22904750	27500	27500	27500	27500	0
566	20230705	093900	22904750	27500	27500	27500	27500	0
567	20230705	093800	22904750	27500	27550	27550	27500	229
568	20230705	093700	16596450	27700	27700	27700	27700	0
569	20230705	093600	16596450	27700	27700	27700	27700	0
570	20230705	093500	16596450	27700	27700	27700	27700	0
571	20230705	093400	16596450	27700	27700	27700	27700	0
572	20230705	093300	16596450	27700	27700	27700	27700	26
573	20230705	093200	15876250	27550	27550	27550	27550	0
574	20230705	093100	15876250	27550	27550	27550	27550	73
575	20230705	093000	13865100	27550	27600	27600	27550	58
576	20230705	092900	12264400	27600	27600	27600	27600	0
577	20230705	092800	12264400	27600	27600	27600	27600	0
578	20230705	092700	12264400	27600	27700	27700	27600	42
579	20230705	092600	11101700	27600	27600	27600	27600	0
580	20230705	092500	11101700	27600	27600	27600	27600	0
581	20230705	092400	11101700	27600	27600	27600	27600	0
582	20230705	092300	11101700	27600	27600	27600	27600	0
583	20230705	092200	11101700	27600	27600	27600	27600	44
584	20230705	092100	9887300	27600	27600	27600	27600	0
585	20230705	092000	9887300	27600	27600	27600	27600	0
586	20230705	091900	9887300	27600	27650	27650	27600	118
587	20230705	091800	6628450	27650	27650	27650	27650	0
588	20230705	091700	6628450	27650	27650	27650	27650	0
589	20230705	091600	6628450	27650	27650	27650	27650	0
590	20230705	091500	6628450	27650	27650	27650	27650	0
591	20230705	091400	6628450	27650	27650	27650	27650	0
592	20230705	091300	6628450	27650	27650	27650	27650	0
593	20230705	091200	6628450	27650	27650	27650	27650	0
594	20230705	091100	6628450	27650	27650	27650	27650	3
595	20230705	091000	6545500	27600	27600	27600	27600	0
596	20230705	090900	6545500	27600	27600	27600	27600	0
597	20230705	090800	6545500	27600	27600	27600	27600	0
598	20230705	090700	6545500	27600	27700	27700	27600	214
599	20230705	090600	637100	27700	27700	27700	27700	0
600	20230705	090500	637100	27700	27700	27700	27700	0
601	20230705	090400	637100	27700	27700	27700	27700	0
602	20230705	090300	637100	27700	27700	27700	27700	0
603	20230705	090200	637100	27700	27700	27700	27700	10
604	20230705	090100	360100	27700	27700	27700	27700	0
605	20230705	090000	360100	27700	27700	27700	27700	13