KissMeData/023910/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	190200	335960450	27150	27150	27150	27150	34
3	20230706	190100	335960450	27150	27150	27150	27150	0
4	20230706	190000	335960450	27150	27150	27150	27150	0
5	20230706	185900	335960450	27150	27150	27150	27150	0
6	20230706	185800	335960450	27150	27150	27150	27150	0
7	20230706	185700	335960450	27150	27150	27150	27150	0
8	20230706	185600	335960450	27150	27150	27150	27150	0
9	20230706	185500	335960450	27150	27150	27150	27150	0
10	20230706	185400	335960450	27150	27150	27150	27150	0
11	20230706	185300	335960450	27150	27150	27150	27150	0
12	20230706	185200	335960450	27150	27150	27150	27150	0
13	20230706	185100	335960450	27150	27150	27150	27150	0
14	20230706	185000	335960450	27150	27150	27150	27150	0
15	20230706	184900	335960450	27150	27150	27150	27150	0
16	20230706	184800	335960450	27150	27150	27150	27150	0
17	20230706	184700	335960450	27150	27150	27150	27150	0
18	20230706	184600	335960450	27150	27150	27150	27150	0
19	20230706	184500	335960450	27150	27150	27150	27150	0
20	20230706	184400	335960450	27150	27150	27150	27150	0
21	20230706	184300	335960450	27150	27150	27150	27150	0
22	20230706	184200	335960450	27150	27150	27150	27150	0
23	20230706	184100	335960450	27150	27150	27150	27150	0
24	20230706	184000	335960450	27150	27150	27150	27150	0
25	20230706	183900	335960450	27150	27150	27150	27150	0
26	20230706	183800	335960450	27150	27150	27150	27150	0
27	20230706	183700	335960450	27150	27150	27150	27150	0
28	20230706	183600	335960450	27150	27150	27150	27150	0
29	20230706	183500	335960450	27150	27150	27150	27150	0
30	20230706	183400	335960450	27150	27150	27150	27150	0
31	20230706	183300	335960450	27150	27150	27150	27150	0
32	20230706	183200	335960450	27150	27150	27150	27150	34
33	20230706	183100	335960450	27150	27150	27150	27150	0
34	20230706	183000	335960450	27150	27150	27150	27150	0
35	20230706	182900	335960450	27150	27150	27150	27150	0
36	20230706	182800	335960450	27150	27150	27150	27150	0
37	20230706	182700	335960450	27150	27150	27150	27150	0
38	20230706	182600	335960450	27150	27150	27150	27150	0
39	20230706	182500	335960450	27150	27150	27150	27150	0
40	20230706	182400	335960450	27150	27150	27150	27150	0
41	20230706	182300	335960450	27150	27150	27150	27150	0
42	20230706	182200	335960450	27150	27150	27150	27150	0
43	20230706	182100	335960450	27150	27150	27150	27150	0
44	20230706	182000	335960450	27150	27150	27150	27150	0
45	20230706	181900	335960450	27150	27150	27150	27150	0
46	20230706	181800	335960450	27150	27150	27150	27150	0
47	20230706	181700	335960450	27150	27150	27150	27150	0
48	20230706	181600	335960450	27150	27150	27150	27150	0
49	20230706	181500	335960450	27150	27150	27150	27150	0
50	20230706	181400	335960450	27150	27150	27150	27150	0
51	20230706	181300	335960450	27150	27150	27150	27150	0
52	20230706	181200	335960450	27150	27150	27150	27150	0
53	20230706	181100	335960450	27150	27150	27150	27150	0
54	20230706	181000	335960450	27150	27150	27150	27150	0
55	20230706	180900	335960450	27150	27150	27150	27150	0
56	20230706	180800	335960450	27150	27150	27150	27150	0
57	20230706	180700	335960450	27150	27150	27150	27150	0
58	20230706	180600	335960450	27150	27150	27150	27150	0
59	20230706	180500	335960450	27150	27150	27150	27150	0
60	20230706	180400	335960450	27150	27150	27150	27150	0
61	20230706	180300	335960450	27150	27150	27150	27150	0
62	20230706	180200	335960450	27150	27150	27150	27150	34
63	20230706	180100	335960450	27150	27150	27150	27150	0
64	20230706	180000	335960450	27150	27150	27150	27150	0
65	20230706	175900	335960450	27150	27150	27150	27150	0
66	20230706	175800	335960450	27150	27150	27150	27150	0
67	20230706	175700	335960450	27150	27150	27150	27150	0
68	20230706	175600	335960450	27150	27150	27150	27150	0
69	20230706	175500	335960450	27150	27150	27150	27150	0
70	20230706	175400	335960450	27150	27150	27150	27150	0
71	20230706	175300	335960450	27150	27150	27150	27150	0
72	20230706	175200	335960450	27150	27150	27150	27150	0
73	20230706	175100	335960450	27150	27150	27150	27150	0
74	20230706	175000	335960450	27150	27150	27150	27150	0
75	20230706	174900	335960450	27150	27150	27150	27150	0
76	20230706	174800	335960450	27150	27150	27150	27150	0
77	20230706	174700	335960450	27150	27150	27150	27150	0
78	20230706	174600	335960450	27150	27150	27150	27150	0
79	20230706	174500	335960450	27150	27150	27150	27150	0
80	20230706	174400	335960450	27150	27150	27150	27150	0
81	20230706	174300	335960450	27150	27150	27150	27150	0
82	20230706	174200	335960450	27150	27150	27150	27150	0
83	20230706	174100	335960450	27150	27150	27150	27150	0
84	20230706	174000	335960450	27150	27150	27150	27150	0
85	20230706	173900	335960450	27150	27150	27150	27150	0
86	20230706	173800	335960450	27150	27150	27150	27150	0
87	20230706	173700	335960450	27150	27150	27150	27150	0
88	20230706	173600	335960450	27150	27150	27150	27150	0
89	20230706	173500	335960450	27150	27150	27150	27150	0
90	20230706	173400	335960450	27150	27150	27150	27150	0
91	20230706	173300	335960450	27150	27150	27150	27150	0
92	20230706	173200	335960450	27150	27150	27150	27150	34
93	20230706	173100	335960450	27150	27150	27150	27150	0
94	20230706	173000	335960450	27150	27150	27150	27150	0
95	20230706	172900	335960450	27150	27150	27150	27150	0
96	20230706	172800	335960450	27150	27150	27150	27150	0
97	20230706	172700	335960450	27150	27150	27150	27150	0
98	20230706	172600	335960450	27150	27150	27150	27150	0
99	20230706	172500	335960450	27150	27150	27150	27150	0
100	20230706	172400	335960450	27150	27150	27150	27150	0
101	20230706	172300	335960450	27150	27150	27150	27150	0
102	20230706	172200	335960450	27150	27150	27150	27150	0
103	20230706	172100	335960450	27150	27150	27150	27150	0
104	20230706	172000	335960450	27150	27150	27150	27150	0
105	20230706	171900	335960450	27150	27150	27150	27150	0
106	20230706	171800	335960450	27150	27150	27150	27150	0
107	20230706	171700	335960450	27150	27150	27150	27150	0
108	20230706	171600	335960450	27150	27150	27150	27150	0
109	20230706	171500	335960450	27150	27150	27150	27150	0
110	20230706	171400	335960450	27150	27150	27150	27150	0
111	20230706	171300	335960450	27150	27150	27150	27150	0
112	20230706	171200	335960450	27150	27150	27150	27150	0
113	20230706	171100	335960450	27150	27150	27150	27150	0
114	20230706	171000	335960450	27150	27150	27150	27150	0
115	20230706	170900	335960450	27150	27150	27150	27150	0
116	20230706	170800	335960450	27150	27150	27150	27150	0
117	20230706	170700	335960450	27150	27150	27150	27150	0
118	20230706	170600	335960450	27150	27150	27150	27150	0
119	20230706	170500	335960450	27150	27150	27150	27150	0
120	20230706	170400	335960450	27150	27150	27150	27150	0
121	20230706	170300	335960450	27150	27150	27150	27150	0
122	20230706	170200	335960450	27150	27150	27150	27150	34
123	20230706	170100	335960450	27150	27150	27150	27150	0
124	20230706	170000	335960450	27150	27150	27150	27150	0
125	20230706	165900	335960450	27150	27150	27150	27150	0
126	20230706	165800	335960450	27150	27150	27150	27150	0
127	20230706	165700	335960450	27150	27150	27150	27150	0
128	20230706	165600	335960450	27150	27150	27150	27150	0
129	20230706	165500	335960450	27150	27150	27150	27150	0
130	20230706	165400	335960450	27150	27150	27150	27150	0
131	20230706	165300	335960450	27150	27150	27150	27150	0
132	20230706	165200	335960450	27150	27150	27150	27150	0
133	20230706	165100	335960450	27150	27150	27150	27150	0
134	20230706	165000	335960450	27150	27150	27150	27150	0
135	20230706	164900	335960450	27150	27150	27150	27150	0
136	20230706	164800	335960450	27150	27150	27150	27150	0
137	20230706	164700	335960450	27150	27150	27150	27150	0
138	20230706	164600	335960450	27150	27150	27150	27150	0
139	20230706	164500	335960450	27150	27150	27150	27150	0
140	20230706	164400	335960450	27150	27150	27150	27150	0
141	20230706	164300	335960450	27150	27150	27150	27150	0
142	20230706	164200	335960450	27150	27150	27150	27150	0
143	20230706	164100	335960450	27150	27150	27150	27150	0
144	20230706	164000	335960450	27150	27150	27150	27150	0
145	20230706	163900	335960450	27150	27150	27150	27150	0
146	20230706	163800	335960450	27150	27150	27150	27150	0
147	20230706	163700	335960450	27150	27150	27150	27150	0
148	20230706	163600	335960450	27150	27150	27150	27150	0
149	20230706	163500	335960450	27150	27150	27150	27150	0
150	20230706	163400	335960450	27150	27150	27150	27150	0
151	20230706	163300	335960450	27150	27150	27150	27150	0
152	20230706	163200	335960450	27150	27150	27150	27150	34
153	20230706	163100	335960450	27150	27150	27150	27150	0
154	20230706	163000	335960450	27150	27150	27150	27150	0
155	20230706	162900	335960450	27150	27150	27150	27150	0
156	20230706	162800	335960450	27150	27150	27150	27150	0
157	20230706	162700	335960450	27150	27150	27150	27150	0
158	20230706	162600	335960450	27150	27150	27150	27150	0
159	20230706	162500	335960450	27150	27150	27150	27150	0
160	20230706	162400	335960450	27150	27150	27150	27150	0
161	20230706	162300	335960450	27150	27150	27150	27150	0
162	20230706	162200	335960450	27150	27150	27150	27150	0
163	20230706	162100	335960450	27150	27150	27150	27150	0
164	20230706	162000	335960450	27150	27150	27150	27150	0
165	20230706	161900	335960450	27150	27150	27150	27150	0
166	20230706	161800	335960450	27150	27150	27150	27150	0
167	20230706	161700	335960450	27150	27150	27150	27150	0
168	20230706	161600	335960450	27150	27150	27150	27150	0
169	20230706	161500	335960450	27150	27150	27150	27150	0
170	20230706	161400	335960450	27150	27150	27150	27150	0
171	20230706	161300	335960450	27150	27150	27150	27150	0
172	20230706	161200	335960450	27150	27150	27150	27150	0
173	20230706	161100	335960450	27150	27150	27150	27150	0
174	20230706	161000	335960450	27150	27150	27150	27150	0
175	20230706	160900	335960450	27150	27150	27150	27150	0
176	20230706	160800	335960450	27150	27150	27150	27150	0
177	20230706	160700	335960450	27150	27150	27150	27150	0
178	20230706	160600	335960450	27150	27150	27150	27150	0
179	20230706	160500	335960450	27150	27150	27150	27150	0
180	20230706	160400	335960450	27150	27150	27150	27150	0
181	20230706	160300	335960450	27150	27150	27150	27150	0
182	20230706	160200	335960450	27150	27150	27150	27150	34
183	20230706	160100	335960450	27150	27150	27150	27150	0
184	20230706	160000	335960450	27150	27150	27150	27150	0
185	20230706	155900	335960450	27150	27150	27150	27150	0
186	20230706	155800	335960450	27150	27150	27150	27150	0
187	20230706	155700	335960450	27150	27150	27150	27150	0
188	20230706	155600	335960450	27150	27150	27150	27150	0
189	20230706	155500	335960450	27150	27150	27150	27150	0
190	20230706	155400	335960450	27150	27150	27150	27150	0
191	20230706	155300	335960450	27150	27150	27150	27150	0
192	20230706	155200	335960450	27150	27150	27150	27150	0
193	20230706	155100	335960450	27150	27150	27150	27150	0
194	20230706	155000	335960450	27150	27150	27150	27150	0
195	20230706	154900	335960450	27150	27150	27150	27150	0
196	20230706	154800	335960450	27150	27150	27150	27150	0
197	20230706	154700	335960450	27150	27150	27150	27150	0
198	20230706	154600	335960450	27150	27150	27150	27150	0
199	20230706	154500	335960450	27150	27150	27150	27150	0
200	20230706	154400	335960450	27150	27150	27150	27150	0
201	20230706	154300	335960450	27150	27150	27150	27150	0
202	20230706	154200	335960450	27150	27150	27150	27150	0
203	20230706	154100	335960450	27150	27150	27150	27150	0
204	20230706	154000	335960450	27150	27150	27150	27150	0
205	20230706	153900	335960450	27150	27150	27150	27150	0
206	20230706	153800	335960450	27150	27150	27150	27150	0
207	20230706	153700	335960450	27150	27150	27150	27150	0
208	20230706	153600	335960450	27150	27150	27150	27150	0
209	20230706	153500	335960450	27150	27150	27150	27150	0
210	20230706	153400	335960450	27150	27150	27150	27150	0
211	20230706	153300	335960450	27150	27150	27150	27150	0
212	20230706	153200	335960450	27150	27150	27150	27150	34
213	20230706	153100	335960450	27150	27150	27150	27150	0
214	20230706	153000	335960450	27150	27150	27150	27150	34
215	20230706	152900	335037350	27100	27100	27100	27100	0
216	20230706	152800	335037350	27100	27100	27100	27100	0
217	20230706	152700	335037350	27100	27100	27100	27100	0
218	20230706	152600	335037350	27100	27100	27100	27100	0
219	20230706	152500	335037350	27100	27100	27100	27100	0
220	20230706	152400	335037350	27100	27100	27100	27100	0
221	20230706	152300	335037350	27100	27100	27100	27100	0
222	20230706	152200	335037350	27100	27100	27100	27100	0
223	20230706	152100	335037350	27100	27100	27100	27100	0
224	20230706	152000	335037350	27100	27100	27100	27100	0
225	20230706	151900	335037350	27100	27100	27100	27100	7
226	20230706	151800	334847650	26950	26950	26950	26950	49
227	20230706	151700	333527100	26950	26950	26950	26950	33
228	20230706	151600	332637750	26950	26950	26950	26950	27
229	20230706	151500	331910100	26950	26950	27000	26950	37
230	20230706	151400	330912850	26950	26950	26950	26950	40
231	20230706	151300	329834850	26900	26950	26950	26900	63
232	20230706	151200	328137100	26950	26950	26950	26950	32
233	20230706	151100	327274700	26950	26950	27000	26950	46
234	20230706	151000	326034750	26950	26950	26950	26950	39
235	20230706	150900	324983700	26950	26950	27000	26950	62
236	20230706	150800	323311800	26950	26950	27000	26950	134
237	20230706	150700	319695050	27000	26950	27000	26950	69
238	20230706	150600	317834000	26950	26950	26950	26950	24
239	20230706	150500	317187200	26950	26950	26950	26950	48
240	20230706	150400	315893600	26950	26950	26950	26950	41
241	20230706	150300	314788650	26950	26950	26950	26950	46
242	20230706	150200	313548950	26950	26950	26950	26950	39
243	20230706	150100	312497900	26950	26900	26950	26900	94
244	20230706	150000	309966600	26900	26900	26900	26900	32
245	20230706	145900	309105800	26900	26900	26900	26900	44
246	20230706	145800	307922200	26900	26950	26950	26900	43
247	20230706	145700	306764800	26950	26950	26950	26950	43
248	20230706	145600	305605950	26950	26900	26950	26900	127
249	20230706	145500	302185000	26900	27000	27000	26900	641
250	20230706	145400	284913800	26950	26950	26950	26950	37
251	20230706	145300	283916650	26950	26950	26950	26950	28
252	20230706	145200	283162050	26950	26950	26950	26950	51
253	20230706	145100	281787600	26950	26950	26950	26950	42
254	20230706	145000	280655700	26950	26950	26950	26950	46
255	20230706	144900	279416000	26950	26950	26950	26950	41
256	20230706	144800	278311050	26950	26950	26950	26950	35
257	20230706	144700	277367800	26950	26950	26950	26950	30
258	20230706	144600	276559300	26950	26950	26950	26950	60
259	20230706	144500	274942300	26950	26950	26950	26950	36
260	20230706	144400	273972100	26950	26950	26950	26950	51
261	20230706	144300	272597650	26950	27000	27000	26950	34
262	20230706	144200	271680900	27000	26950	27000	26950	41
263	20230706	144100	270575900	26950	26950	26950	26950	50
264	20230706	144000	269228400	26950	26950	26950	26950	39
265	20230706	143900	268177350	26950	26950	27000	26950	47
266	20230706	143800	266910500	26950	26950	26950	26950	42
267	20230706	143700	265778600	26950	26950	27000	26950	47
268	20230706	143600	264511900	26950	26950	26950	26950	30
269	20230706	143500	263703400	26950	26950	26950	26950	39
270	20230706	143400	262652350	26950	26950	26950	26950	40
271	20230706	143300	261574350	26950	26950	26950	26950	51
272	20230706	143200	260199900	26950	27000	27000	26950	235
273	20230706	143100	253855850	27000	27000	27000	27000	49
274	20230706	143000	252532850	27000	27000	27000	27000	30
275	20230706	142900	251722850	27000	27000	27000	27000	51
276	20230706	142800	250345850	27000	27000	27000	27000	43
277	20230706	142700	249184850	27000	26950	27000	26950	49
278	20230706	142600	247863400	26950	27000	27150	26950	305
279	20230706	142500	239641400	27000	27000	27000	27000	50
280	20230706	142400	238291400	27000	27000	27000	27000	27
281	20230706	142300	237562400	27000	27000	27000	27000	45
282	20230706	142200	236347400	27000	27000	27000	27000	48
283	20230706	142100	235051400	27000	27000	27000	27000	39
284	20230706	142000	233998400	27000	27000	27000	27000	50
285	20230706	141900	232648400	27000	27000	27000	27000	38
286	20230706	141800	231622400	27000	27000	27000	27000	39
287	20230706	141700	230569400	27000	27000	27000	27000	34
288	20230706	141600	229651400	27000	27000	27000	27000	46
289	20230706	141500	228409400	27000	27050	27050	27000	37
290	20230706	141400	227410200	27050	27000	27050	27000	132
291	20230706	141300	223841400	27000	27000	27000	27000	46
292	20230706	141200	222599400	27000	27000	27000	27000	47
293	20230706	141100	221330400	27000	27000	27000	27000	28
294	20230706	141000	220574400	27000	27000	27000	27000	49
295	20230706	140900	219251400	27050	27000	27050	27000	42
296	20230706	140800	218117350	27000	27000	27000	27000	93
297	20230706	140700	215606350	27000	27000	27000	27000	42
298	20230706	140600	214472350	27000	27000	27000	27000	34
299	20230706	140500	213554350	27000	27000	27000	27000	43
300	20230706	140400	212393350	27000	27000	27000	27000	46
301	20230706	140300	211151350	27000	27000	27000	27000	46
302	20230706	140200	209909350	27000	27000	27000	27000	41
303	20230706	140100	208802350	27000	27000	27000	27000	54
304	20230706	140000	207344350	27000	27000	27000	27000	23
305	20230706	135900	206723350	27000	27000	27000	27000	49
306	20230706	135800	205400350	27000	27000	27000	27000	48
307	20230706	135700	204104350	27000	27000	27000	27000	496
308	20230706	135600	190712350	27000	27000	27050	27000	44
309	20230706	135500	189524250	27000	27100	27100	27000	35
310	20230706	135400	188578450	27050	27050	27050	27050	30
311	20230706	135300	187766950	27050	27050	27050	27050	38
312	20230706	135200	186739050	27050	27050	27050	27050	42
313	20230706	135100	185602950	27050	27050	27050	27050	102
314	20230706	135000	182843850	27050	27050	27050	27050	36
315	20230706	134900	181870050	27050	27050	27050	27050	51
316	20230706	134800	180490500	27050	27050	27050	27050	39
317	20230706	134700	179435550	27050	27050	27050	27050	33
318	20230706	134600	178542900	27050	27050	27050	27050	55
319	20230706	134500	177055150	27050	27050	27050	27050	40
320	20230706	134400	175973150	27050	27050	27050	27050	47
321	20230706	134300	174701800	27050	27050	27050	27050	36
322	20230706	134200	173728000	27150	27150	27150	27150	0
323	20230706	134100	173728000	27150	27150	27150	27150	0
324	20230706	134000	173728000	27150	27150	27150	27150	1
325	20230706	133900	173700850	27050	27050	27050	27050	7
326	20230706	133800	173511500	27050	27050	27050	27050	0
327	20230706	133700	173511500	27050	27050	27050	27050	0
328	20230706	133600	173511500	27050	27050	27050	27050	0
329	20230706	133500	173511500	27050	27050	27050	27050	0
330	20230706	133400	173511500	27050	27050	27050	27050	0
331	20230706	133300	173511500	27050	27050	27050	27050	0
332	20230706	133200	173511500	27050	27050	27050	27050	0
333	20230706	133100	173511500	27050	27050	27050	27050	0
334	20230706	133000	173511500	27050	27050	27050	27050	0
335	20230706	132900	173511500	27050	27050	27050	27050	0
336	20230706	132800	173511500	27050	27050	27050	27050	4
337	20230706	132700	173403300	27150	27150	27150	27150	0
338	20230706	132600	173403300	27150	27150	27150	27150	2
339	20230706	132500	173349000	27150	27150	27150	27150	0
340	20230706	132400	173349000	27150	27150	27150	27150	0
341	20230706	132300	173349000	27150	27150	27150	27150	0
342	20230706	132200	173349000	27150	27150	27150	27150	0
343	20230706	132100	173349000	27150	27150	27150	27150	20
344	20230706	132000	172806000	27150	27150	27150	27150	0
345	20230706	131900	172806000	27150	27150	27150	27150	1
346	20230706	131800	172778850	27150	27150	27150	27150	0
347	20230706	131700	172778850	27150	27150	27150	27150	11
348	20230706	131600	172480200	27100	27100	27100	27100	0
349	20230706	131500	172480200	27100	27100	27100	27100	1
350	20230706	131400	172453100	27100	27100	27100	27100	0
351	20230706	131300	172453100	27100	27100	27100	27100	0
352	20230706	131200	172453100	27100	27100	27100	27100	0
353	20230706	131100	172453100	27100	27100	27100	27100	0
354	20230706	131000	172453100	27100	27100	27100	27100	0
355	20230706	130900	172453100	27100	27100	27100	27100	6
356	20230706	130800	172290500	27100	27100	27100	27100	100
357	20230706	130700	169580500	27050	27050	27050	27050	0
358	20230706	130600	169580500	27050	27050	27050	27050	55
359	20230706	130500	168092750	27000	27000	27000	27000	0
360	20230706	130400	168092750	27000	27000	27000	27000	87
361	20230706	130300	165743750	27100	27100	27100	27100	0
362	20230706	130200	165743750	27100	27100	27100	27100	0
363	20230706	130100	165743750	27100	27100	27100	27100	0
364	20230706	130000	165743750	27100	27100	27100	27100	1
365	20230706	125900	165716650	27050	27050	27050	27050	0
366	20230706	125800	165716650	27050	27050	27050	27050	200
367	20230706	125700	160306650	27050	27050	27050	27050	0
368	20230706	125600	160306650	27050	27050	27050	27050	0
369	20230706	125500	160306650	27050	27050	27050	27050	10
370	20230706	125400	160036150	27050	27050	27050	27050	0
371	20230706	125300	160036150	27050	27050	27050	27050	0
372	20230706	125200	160036150	27050	27050	27050	27050	0
373	20230706	125100	160036150	27050	27050	27050	27050	0
374	20230706	125000	160036150	27050	27050	27050	27050	0
375	20230706	124900	160036150	27050	27050	27050	27050	30
376	20230706	124800	159224650	27000	27000	27000	27000	0
377	20230706	124700	159224650	27000	27000	27000	27000	0
378	20230706	124600	159224650	27000	27000	27000	27000	0
379	20230706	124500	159224650	27000	27000	27000	27000	0
380	20230706	124400	159224650	27000	27000	27000	27000	0
381	20230706	124300	159224650	27000	27000	27000	27000	10
382	20230706	124200	158954650	27150	27150	27150	27150	0
383	20230706	124100	158954650	27150	27150	27150	27150	0
384	20230706	124000	158954650	27150	27150	27150	27150	0
385	20230706	123900	158954650	27150	27150	27150	27150	0
386	20230706	123800	158954650	27150	27150	27150	27150	0
387	20230706	123700	158954650	27150	27150	27150	27150	0
388	20230706	123600	158954650	27150	27150	27150	27150	0
389	20230706	123500	158954650	27150	27150	27150	27150	0
390	20230706	123400	158954650	27150	27050	27150	27050	50
391	20230706	123300	157601850	27150	27150	27150	27150	0
392	20230706	123200	157601850	27150	27150	27150	27150	0
393	20230706	123100	157601850	27150	27150	27150	27150	0
394	20230706	123000	157601850	27150	27150	27150	27150	0
395	20230706	122900	157601850	27150	27150	27150	27150	0
396	20230706	122800	157601850	27150	27150	27150	27150	0
397	20230706	122700	157601850	27150	27150	27150	27150	0
398	20230706	122600	157601850	27150	27050	27150	27000	1213
399	20230706	122500	124829100	27050	27050	27050	27050	0
400	20230706	122400	124829100	27050	27050	27050	27050	0
401	20230706	122300	124829100	27050	27050	27050	27050	0
402	20230706	122200	124829100	27050	27050	27050	27050	0
403	20230706	122100	124829100	27050	27050	27050	27050	100
404	20230706	122000	122124100	27050	27050	27050	27050	0
405	20230706	121900	122124100	27050	27050	27050	27050	49
406	20230706	121800	120798650	27050	27050	27050	27050	0
407	20230706	121700	120798650	27050	27050	27050	27050	111
408	20230706	121600	117796100	27100	27100	27100	27100	0
409	20230706	121500	117796100	27100	27100	27100	27100	0
410	20230706	121400	117796100	27100	27100	27100	27100	0
411	20230706	121300	117796100	27100	27100	27100	27100	0
412	20230706	121200	117796100	27100	27100	27100	27100	0
413	20230706	121100	117796100	27100	27100	27100	27100	0
414	20230706	121000	117796100	27100	27100	27100	27100	1
415	20230706	120900	117769000	27100	27100	27100	27100	0
416	20230706	120800	117769000	27100	27100	27100	27100	0
417	20230706	120700	117769000	27100	27100	27100	27100	0
418	20230706	120600	117769000	27100	27100	27100	27100	30
419	20230706	120500	116956000	27100	27100	27100	27100	600
420	20230706	120400	100696000	27100	27100	27100	27100	356
421	20230706	120300	91048400	27150	27150	27150	27150	204
422	20230706	120200	85509800	27150	27150	27150	27150	0
423	20230706	120100	85509800	27150	27150	27150	27150	0
424	20230706	120000	85509800	27150	27150	27150	27150	0
425	20230706	115900	85509800	27150	27150	27150	27150	0
426	20230706	115800	85509800	27150	27150	27150	27150	0
427	20230706	115700	85509800	27150	27150	27150	27150	0
428	20230706	115600	85509800	27150	27150	27150	27150	0
429	20230706	115500	85509800	27150	27150	27150	27150	10
430	20230706	115400	85238300	27200	27200	27200	27200	0
431	20230706	115300	85238300	27200	27200	27200	27200	0
432	20230706	115200	85238300	27200	27200	27200	27200	0
433	20230706	115100	85238300	27200	27200	27200	27200	0
434	20230706	115000	85238300	27200	27200	27200	27200	0
435	20230706	114900	85238300	27200	27200	27200	27200	0
436	20230706	114800	85238300	27200	27200	27200	27200	0
437	20230706	114700	85238300	27200	27200	27200	27200	0
438	20230706	114600	85238300	27200	27200	27200	27200	0
439	20230706	114500	85238300	27200	27200	27200	27200	0
440	20230706	114400	85238300	27200	27200	27200	27200	0
441	20230706	114300	85238300	27200	27200	27200	27200	0
442	20230706	114200	85238300	27200	27200	27200	27200	0
443	20230706	114100	85238300	27200	27200	27200	27200	0
444	20230706	114000	85238300	27200	27200	27200	27200	0
445	20230706	113900	85238300	27200	27200	27200	27200	0
446	20230706	113800	85238300	27200	27200	27200	27200	0
447	20230706	113700	85238300	27200	27200	27200	27200	0
448	20230706	113600	85238300	27200	27200	27200	27200	0
449	20230706	113500	85238300	27200	27200	27200	27200	0
450	20230706	113400	85238300	27200	27200	27200	27200	0
451	20230706	113300	85238300	27200	27200	27200	27200	0
452	20230706	113200	85238300	27200	27200	27200	27200	0
453	20230706	113100	85238300	27200	27200	27200	27200	0
454	20230706	113000	85238300	27200	27200	27200	27200	0
455	20230706	112900	85238300	27200	27200	27200	27200	2
456	20230706	112800	85183900	27150	27150	27150	27150	0
457	20230706	112700	85183900	27150	27150	27150	27150	0
458	20230706	112600	85183900	27150	27150	27150	27150	0
459	20230706	112500	85183900	27150	27150	27150	27150	0
460	20230706	112400	85183900	27150	27150	27150	27150	2
461	20230706	112300	85129600	27150	27150	27150	27150	0
462	20230706	112200	85129600	27150	27150	27150	27150	0
463	20230706	112100	85129600	27150	27150	27150	27150	0
464	20230706	112000	85129600	27150	27150	27150	27150	0
465	20230706	111900	85129600	27150	27150	27150	27150	0
466	20230706	111800	85129600	27150	27150	27150	27150	0
467	20230706	111700	85129600	27150	27150	27150	27150	28
468	20230706	111600	84369400	27150	27150	27150	27150	0
469	20230706	111500	84369400	27150	27200	27200	27150	101
470	20230706	111400	81627200	27150	27150	27150	27150	58
471	20230706	111300	80052500	27200	27200	27200	27200	1
472	20230706	111200	80025300	27200	27200	27200	27200	0
473	20230706	111100	80025300	27200	27200	27200	27200	0
474	20230706	111000	80025300	27200	27200	27200	27200	0
475	20230706	110900	80025300	27200	27200	27200	27200	0
476	20230706	110800	80025300	27200	27200	27200	27200	0
477	20230706	110700	80025300	27200	27200	27200	27200	0
478	20230706	110600	80025300	27200	27200	27200	27200	0
479	20230706	110500	80025300	27200	27200	27200	27200	0
480	20230706	110400	80025300	27200	27200	27200	27200	0
481	20230706	110300	80025300	27200	27200	27200	27200	2
482	20230706	110200	79970900	27200	27200	27200	27200	0
483	20230706	110100	79970900	27200	27200	27200	27200	0
484	20230706	110000	79970900	27200	27200	27200	27200	0
485	20230706	105900	79970900	27200	27200	27200	27200	10
486	20230706	105800	79698900	27150	27150	27150	27150	0
487	20230706	105700	79698900	27150	27150	27150	27150	0
488	20230706	105600	79698900	27150	27150	27150	27150	0
489	20230706	105500	79698900	27150	27150	27150	27150	0
490	20230706	105400	79698900	27150	27150	27150	27150	50
491	20230706	105300	78341400	27200	27200	27200	27200	0
492	20230706	105200	78341400	27200	27200	27200	27200	4
493	20230706	105100	78232600	27150	27150	27150	27150	0
494	20230706	105000	78232600	27150	27150	27150	27150	5
495	20230706	104900	78096850	27200	27200	27200	27200	0
496	20230706	104800	78096850	27200	27200	27200	27200	0
497	20230706	104700	78096850	27200	27200	27200	27200	0
498	20230706	104600	78096850	27200	27200	27200	27200	0
499	20230706	104500	78096850	27200	27200	27200	27200	2
500	20230706	104400	78042450	27200	27200	27200	27200	0
501	20230706	104300	78042450	27200	27200	27200	27200	12
502	20230706	104200	77716050	27200	27200	27200	27200	5
503	20230706	104100	77580050	27200	27200	27200	27200	0
504	20230706	104000	77580050	27200	27200	27200	27200	0
505	20230706	103900	77580050	27200	27200	27200	27200	0
506	20230706	103800	77580050	27200	27200	27200	27200	0
507	20230706	103700	77580050	27200	27200	27200	27200	0
508	20230706	103600	77580050	27200	27200	27200	27200	0
509	20230706	103500	77580050	27200	27200	27200	27200	0
510	20230706	103400	77580050	27200	27200	27200	27200	0
511	20230706	103300	77580050	27200	27200	27200	27200	0
512	20230706	103200	77580050	27200	27200	27200	27200	3
513	20230706	103100	77498450	27150	27150	27150	27150	0
514	20230706	103000	77498450	27150	27150	27150	27150	0
515	20230706	102900	77498450	27150	27150	27150	27150	50
516	20230706	102800	76140950	27200	27200	27200	27200	0
517	20230706	102700	76140950	27200	27200	27200	27200	5
518	20230706	102600	76004950	27200	27200	27200	27200	0
519	20230706	102500	76004950	27200	27200	27200	27200	0
520	20230706	102400	76004950	27200	27200	27200	27200	0
521	20230706	102300	76004950	27200	27200	27200	27200	0
522	20230706	102200	76004950	27200	27200	27200	27200	0
523	20230706	102100	76004950	27200	27200	27200	27200	4
524	20230706	102000	75896150	27200	27200	27200	27200	0
525	20230706	101900	75896150	27200	27200	27200	27200	3
526	20230706	101800	75814550	27200	27200	27200	27200	3
527	20230706	101700	75732950	27150	27150	27150	27150	103
528	20230706	101600	72936500	27150	27150	27150	27150	0
529	20230706	101500	72936500	27150	27150	27150	27150	0
530	20230706	101400	72936500	27150	27150	27150	27150	0
531	20230706	101300	72936500	27150	27150	27150	27150	0
532	20230706	101200	72936500	27150	27150	27150	27150	0
533	20230706	101100	72936500	27150	27150	27150	27150	0
534	20230706	101000	72936500	27150	27150	27150	27150	0
535	20230706	100900	72936500	27150	27150	27150	27150	0
536	20230706	100800	72936500	27150	27150	27150	27150	0
537	20230706	100700	72936500	27150	27200	27300	27150	660
538	20230706	100600	55013800	27250	27250	27250	27250	0
539	20230706	100500	55013800	27250	27250	27250	27250	20
540	20230706	100400	54468800	27250	27250	27250	27250	1
541	20230706	100300	54441550	27250	27250	27250	27250	0
542	20230706	100200	54441550	27250	27250	27250	27250	0
543	20230706	100100	54441550	27250	27250	27250	27250	0
544	20230706	100000	54441550	27250	27250	27250	27250	1
545	20230706	095900	54414300	27200	27200	27200	27200	32
546	20230706	095800	53543900	27200	27200	27200	27200	0
547	20230706	095700	53543900	27200	27200	27200	27200	0
548	20230706	095600	53543900	27200	27200	27200	27200	0
549	20230706	095500	53543900	27200	27200	27200	27200	0
550	20230706	095400	53543900	27200	27200	27200	27200	0
551	20230706	095300	53543900	27200	27200	27200	27200	1
552	20230706	095200	53516700	27250	27250	27250	27250	0
553	20230706	095100	53516700	27250	27250	27250	27250	0
554	20230706	095000	53516700	27250	27250	27250	27250	2
555	20230706	094900	53462200	27200	27200	27200	27200	0
556	20230706	094800	53462200	27200	27200	27200	27200	0
557	20230706	094700	53462200	27200	27200	27200	27200	1
558	20230706	094600	53435000	27200	27200	27200	27200	0
559	20230706	094500	53435000	27200	27200	27200	27200	0
560	20230706	094400	53435000	27200	27200	27200	27200	0
561	20230706	094300	53435000	27200	27200	27200	27200	0
562	20230706	094200	53435000	27200	27200	27200	27200	0
563	20230706	094100	53435000	27200	27200	27200	27200	0
564	20230706	094000	53435000	27200	27200	27200	27200	84
565	20230706	093900	51150200	27300	27300	27300	27300	0
566	20230706	093800	51150200	27300	27300	27300	27300	0
567	20230706	093700	51150200	27300	27300	27300	27300	0
568	20230706	093600	51150200	27300	27300	27300	27300	0
569	20230706	093500	51150200	27300	27300	27300	27300	0
570	20230706	093400	51150200	27300	27300	27300	27300	0
571	20230706	093300	51150200	27300	27300	27300	27300	0
572	20230706	093200	51150200	27300	27300	27300	27300	0
573	20230706	093100	51150200	27300	27300	27300	27300	1
574	20230706	093000	51122900	27350	27350	27350	27350	1
575	20230706	092900	51095550	27250	27250	27250	27250	14
576	20230706	092800	50714050	27200	27200	27200	27200	0
577	20230706	092700	50714050	27200	27200	27200	27200	92
578	20230706	092600	48211650	27250	27250	27250	27250	0
579	20230706	092500	48211650	27250	27250	27250	27250	0
580	20230706	092400	48211650	27250	27250	27250	27250	0
581	20230706	092300	48211650	27250	27250	27250	27250	1
582	20230706	092200	48184400	27250	27250	27250	27250	0
583	20230706	092100	48184400	27250	27250	27250	27250	2
584	20230706	092000	48129900	27200	27200	27200	27200	0
585	20230706	091900	48129900	27200	27200	27200	27200	0
586	20230706	091800	48129900	27200	27200	27200	27200	0
587	20230706	091700	48129900	27200	27200	27200	27200	0
588	20230706	091600	48129900	27200	27200	27200	27200	1
589	20230706	091500	48102700	27200	27200	27200	27200	0
590	20230706	091400	48102700	27200	27200	27200	27200	4
591	20230706	091300	47993900	27200	27250	27250	27200	700
592	20230706	091200	28952250	27250	27250	27250	27250	0
593	20230706	091100	28952250	27250	27250	27250	27250	99
594	20230706	091000	26254500	27200	27200	27200	27200	0
595	20230706	090900	26254500	27200	27300	27500	27200	874
596	20230706	090800	2388300	27350	27350	27350	27350	0
597	20230706	090700	2388300	27350	27350	27350	27350	12
598	20230706	090600	2060100	27350	27350	27350	27350	0
599	20230706	090500	2060100	27350	27350	27350	27350	0
600	20230706	090400	2060100	27350	27350	27350	27350	0
601	20230706	090300	2060100	27350	27350	27350	27350	0
602	20230706	090200	2060100	27350	27350	27350	27350	12
603	20230706	090100	1731900	27400	27400	27400	27400	0
604	20230706	090000	1731900	27400	27500	27500	27400	63