KissMeData/023910/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	190400	234478050	27300	27300	27300	27300	48
3	20230714	190300	234478050	27300	27300	27300	27300	0
4	20230714	190200	234478050	27300	27300	27300	27300	0
5	20230714	190100	234478050	27300	27300	27300	27300	0
6	20230714	190000	234478050	27300	27300	27300	27300	0
7	20230714	185900	234478050	27300	27300	27300	27300	0
8	20230714	185800	234478050	27300	27300	27300	27300	0
9	20230714	185700	234478050	27300	27300	27300	27300	0
10	20230714	185600	234478050	27300	27300	27300	27300	0
11	20230714	185500	234478050	27300	27300	27300	27300	0
12	20230714	185400	234478050	27300	27300	27300	27300	0
13	20230714	185300	234478050	27300	27300	27300	27300	0
14	20230714	185200	234478050	27300	27300	27300	27300	0
15	20230714	185100	234478050	27300	27300	27300	27300	0
16	20230714	185000	234478050	27300	27300	27300	27300	0
17	20230714	184900	234478050	27300	27300	27300	27300	0
18	20230714	184800	234478050	27300	27300	27300	27300	0
19	20230714	184700	234478050	27300	27300	27300	27300	0
20	20230714	184600	234478050	27300	27300	27300	27300	0
21	20230714	184500	234478050	27300	27300	27300	27300	0
22	20230714	184400	234478050	27300	27300	27300	27300	0
23	20230714	184300	234478050	27300	27300	27300	27300	0
24	20230714	184200	234478050	27300	27300	27300	27300	0
25	20230714	184100	234478050	27300	27300	27300	27300	0
26	20230714	184000	234478050	27300	27300	27300	27300	0
27	20230714	183900	234478050	27300	27300	27300	27300	0
28	20230714	183800	234478050	27300	27300	27300	27300	0
29	20230714	183700	234478050	27300	27300	27300	27300	0
30	20230714	183600	234478050	27300	27300	27300	27300	0
31	20230714	183500	234478050	27300	27300	27300	27300	0
32	20230714	183400	234478050	27300	27300	27300	27300	48
33	20230714	183300	234478050	27300	27300	27300	27300	0
34	20230714	183200	234478050	27300	27300	27300	27300	0
35	20230714	183100	234478050	27300	27300	27300	27300	0
36	20230714	183000	234478050	27300	27300	27300	27300	0
37	20230714	182900	234478050	27300	27300	27300	27300	0
38	20230714	182800	234478050	27300	27300	27300	27300	0
39	20230714	182700	234478050	27300	27300	27300	27300	0
40	20230714	182600	234478050	27300	27300	27300	27300	0
41	20230714	182500	234478050	27300	27300	27300	27300	0
42	20230714	182400	234478050	27300	27300	27300	27300	0
43	20230714	182300	234478050	27300	27300	27300	27300	0
44	20230714	182200	234478050	27300	27300	27300	27300	0
45	20230714	182100	234478050	27300	27300	27300	27300	0
46	20230714	182000	234478050	27300	27300	27300	27300	0
47	20230714	181900	234478050	27300	27300	27300	27300	0
48	20230714	181800	234478050	27300	27300	27300	27300	0
49	20230714	181700	234478050	27300	27300	27300	27300	0
50	20230714	181600	234478050	27300	27300	27300	27300	0
51	20230714	181500	234478050	27300	27300	27300	27300	0
52	20230714	181400	234478050	27300	27300	27300	27300	0
53	20230714	181300	234478050	27300	27300	27300	27300	0
54	20230714	181200	234478050	27300	27300	27300	27300	0
55	20230714	181100	234478050	27300	27300	27300	27300	0
56	20230714	181000	234478050	27300	27300	27300	27300	0
57	20230714	180900	234478050	27300	27300	27300	27300	0
58	20230714	180800	234478050	27300	27300	27300	27300	0
59	20230714	180700	234478050	27300	27300	27300	27300	0
60	20230714	180600	234478050	27300	27300	27300	27300	0
61	20230714	180500	234478050	27300	27300	27300	27300	0
62	20230714	180400	234478050	27300	27300	27300	27300	48
63	20230714	180300	234478050	27300	27300	27300	27300	0
64	20230714	180200	234478050	27300	27300	27300	27300	0
65	20230714	180100	234478050	27300	27300	27300	27300	0
66	20230714	180000	234478050	27300	27300	27300	27300	0
67	20230714	175900	234478050	27300	27300	27300	27300	0
68	20230714	175800	234478050	27300	27300	27300	27300	0
69	20230714	175700	234478050	27300	27300	27300	27300	0
70	20230714	175600	234478050	27300	27300	27300	27300	0
71	20230714	175500	234478050	27300	27300	27300	27300	0
72	20230714	175400	234478050	27300	27300	27300	27300	0
73	20230714	175300	234478050	27300	27300	27300	27300	0
74	20230714	175200	234478050	27300	27300	27300	27300	0
75	20230714	175100	234478050	27300	27300	27300	27300	0
76	20230714	175000	234478050	27300	27300	27300	27300	0
77	20230714	174900	234478050	27300	27300	27300	27300	0
78	20230714	174800	234478050	27300	27300	27300	27300	0
79	20230714	174700	234478050	27300	27300	27300	27300	0
80	20230714	174600	234478050	27300	27300	27300	27300	0
81	20230714	174500	234478050	27300	27300	27300	27300	0
82	20230714	174400	234478050	27300	27300	27300	27300	0
83	20230714	174300	234478050	27300	27300	27300	27300	0
84	20230714	174200	234478050	27300	27300	27300	27300	0
85	20230714	174100	234478050	27300	27300	27300	27300	0
86	20230714	174000	234478050	27300	27300	27300	27300	0
87	20230714	173900	234478050	27300	27300	27300	27300	0
88	20230714	173800	234478050	27300	27300	27300	27300	0
89	20230714	173700	234478050	27300	27300	27300	27300	0
90	20230714	173600	234478050	27300	27300	27300	27300	0
91	20230714	173500	234478050	27300	27300	27300	27300	0
92	20230714	173400	234478050	27300	27300	27300	27300	48
93	20230714	173300	234478050	27300	27300	27300	27300	0
94	20230714	173200	234478050	27300	27300	27300	27300	0
95	20230714	173100	234478050	27300	27300	27300	27300	0
96	20230714	173000	234478050	27300	27300	27300	27300	0
97	20230714	172900	234478050	27300	27300	27300	27300	0
98	20230714	172800	234478050	27300	27300	27300	27300	0
99	20230714	172700	234478050	27300	27300	27300	27300	0
100	20230714	172600	234478050	27300	27300	27300	27300	0
101	20230714	172500	234478050	27300	27300	27300	27300	0
102	20230714	172400	234478050	27300	27300	27300	27300	0
103	20230714	172300	234478050	27300	27300	27300	27300	0
104	20230714	172200	234478050	27300	27300	27300	27300	0
105	20230714	172100	234478050	27300	27300	27300	27300	0
106	20230714	172000	234478050	27300	27300	27300	27300	0
107	20230714	171900	234478050	27300	27300	27300	27300	0
108	20230714	171800	234478050	27300	27300	27300	27300	0
109	20230714	171700	234478050	27300	27300	27300	27300	0
110	20230714	171600	234478050	27300	27300	27300	27300	0
111	20230714	171500	234478050	27300	27300	27300	27300	0
112	20230714	171400	234478050	27300	27300	27300	27300	0
113	20230714	171300	234478050	27300	27300	27300	27300	0
114	20230714	171200	234478050	27300	27300	27300	27300	0
115	20230714	171100	234478050	27300	27300	27300	27300	0
116	20230714	171000	234478050	27300	27300	27300	27300	0
117	20230714	170900	234478050	27300	27300	27300	27300	0
118	20230714	170800	234478050	27300	27300	27300	27300	0
119	20230714	170700	234478050	27300	27300	27300	27300	0
120	20230714	170600	234478050	27300	27300	27300	27300	0
121	20230714	170500	234478050	27300	27300	27300	27300	0
122	20230714	170400	234478050	27300	27300	27300	27300	48
123	20230714	170300	234478050	27300	27300	27300	27300	0
124	20230714	170200	234478050	27300	27300	27300	27300	0
125	20230714	170100	234478050	27300	27300	27300	27300	0
126	20230714	170000	234478050	27300	27300	27300	27300	0
127	20230714	165900	234478050	27300	27300	27300	27300	0
128	20230714	165800	234478050	27300	27300	27300	27300	0
129	20230714	165700	234478050	27300	27300	27300	27300	0
130	20230714	165600	234478050	27300	27300	27300	27300	0
131	20230714	165500	234478050	27300	27300	27300	27300	0
132	20230714	165400	234478050	27300	27300	27300	27300	0
133	20230714	165300	234478050	27300	27300	27300	27300	0
134	20230714	165200	234478050	27300	27300	27300	27300	0
135	20230714	165100	234478050	27300	27300	27300	27300	0
136	20230714	165000	234478050	27300	27300	27300	27300	0
137	20230714	164900	234478050	27300	27300	27300	27300	0
138	20230714	164800	234478050	27300	27300	27300	27300	0
139	20230714	164700	234478050	27300	27300	27300	27300	0
140	20230714	164600	234478050	27300	27300	27300	27300	0
141	20230714	164500	234478050	27300	27300	27300	27300	0
142	20230714	164400	234478050	27300	27300	27300	27300	0
143	20230714	164300	234478050	27300	27300	27300	27300	0
144	20230714	164200	234478050	27300	27300	27300	27300	0
145	20230714	164100	234478050	27300	27300	27300	27300	0
146	20230714	164000	234478050	27300	27300	27300	27300	0
147	20230714	163900	234478050	27300	27300	27300	27300	0
148	20230714	163800	234478050	27300	27300	27300	27300	0
149	20230714	163700	234478050	27300	27300	27300	27300	0
150	20230714	163600	234478050	27300	27300	27300	27300	0
151	20230714	163500	234478050	27300	27300	27300	27300	0
152	20230714	163400	234478050	27300	27300	27300	27300	48
153	20230714	163300	234478050	27300	27300	27300	27300	0
154	20230714	163200	234478050	27300	27300	27300	27300	0
155	20230714	163100	234478050	27300	27300	27300	27300	0
156	20230714	163000	234478050	27300	27300	27300	27300	0
157	20230714	162900	234478050	27300	27300	27300	27300	0
158	20230714	162800	234478050	27300	27300	27300	27300	0
159	20230714	162700	234478050	27300	27300	27300	27300	0
160	20230714	162600	234478050	27300	27300	27300	27300	0
161	20230714	162500	234478050	27300	27300	27300	27300	0
162	20230714	162400	234478050	27300	27300	27300	27300	0
163	20230714	162300	234478050	27300	27300	27300	27300	0
164	20230714	162200	234478050	27300	27300	27300	27300	0
165	20230714	162100	234478050	27300	27300	27300	27300	0
166	20230714	162000	234478050	27300	27300	27300	27300	0
167	20230714	161900	234478050	27300	27300	27300	27300	0
168	20230714	161800	234478050	27300	27300	27300	27300	0
169	20230714	161700	234478050	27300	27300	27300	27300	0
170	20230714	161600	234478050	27300	27300	27300	27300	0
171	20230714	161500	234478050	27300	27300	27300	27300	0
172	20230714	161400	234478050	27300	27300	27300	27300	0
173	20230714	161300	234478050	27300	27300	27300	27300	0
174	20230714	161200	234478050	27300	27300	27300	27300	0
175	20230714	161100	234478050	27300	27300	27300	27300	0
176	20230714	161000	234478050	27300	27300	27300	27300	0
177	20230714	160900	234478050	27300	27300	27300	27300	0
178	20230714	160800	234478050	27300	27300	27300	27300	0
179	20230714	160700	234478050	27300	27300	27300	27300	0
180	20230714	160600	234478050	27300	27300	27300	27300	0
181	20230714	160500	234478050	27300	27300	27300	27300	0
182	20230714	160400	234478050	27300	27300	27300	27300	48
183	20230714	160300	234478050	27300	27300	27300	27300	0
184	20230714	160200	234478050	27300	27300	27300	27300	0
185	20230714	160100	234478050	27300	27300	27300	27300	0
186	20230714	160000	234478050	27300	27300	27300	27300	0
187	20230714	155900	234478050	27300	27300	27300	27300	0
188	20230714	155800	234478050	27300	27300	27300	27300	0
189	20230714	155700	234478050	27300	27300	27300	27300	0
190	20230714	155600	234478050	27300	27300	27300	27300	0
191	20230714	155500	234478050	27300	27300	27300	27300	0
192	20230714	155400	234478050	27300	27300	27300	27300	0
193	20230714	155300	234478050	27300	27300	27300	27300	0
194	20230714	155200	234478050	27300	27300	27300	27300	0
195	20230714	155100	234478050	27300	27300	27300	27300	0
196	20230714	155000	234478050	27300	27300	27300	27300	0
197	20230714	154900	234478050	27300	27300	27300	27300	0
198	20230714	154800	234478050	27300	27300	27300	27300	0
199	20230714	154700	234478050	27300	27300	27300	27300	0
200	20230714	154600	234478050	27300	27300	27300	27300	0
201	20230714	154500	234478050	27300	27300	27300	27300	0
202	20230714	154400	234478050	27300	27300	27300	27300	0
203	20230714	154300	234478050	27300	27300	27300	27300	0
204	20230714	154200	234478050	27300	27300	27300	27300	0
205	20230714	154100	234478050	27300	27300	27300	27300	0
206	20230714	154000	234478050	27300	27300	27300	27300	0
207	20230714	153900	234478050	27300	27300	27300	27300	0
208	20230714	153800	234478050	27300	27300	27300	27300	0
209	20230714	153700	234478050	27300	27300	27300	27300	0
210	20230714	153600	234478050	27300	27300	27300	27300	0
211	20230714	153500	234478050	27300	27300	27300	27300	0
212	20230714	153400	234478050	27300	27300	27300	27300	48
213	20230714	153300	234478050	27300	27300	27300	27300	0
214	20230714	153200	234478050	27300	27300	27300	27300	0
215	20230714	153100	234478050	27300	27300	27300	27300	0
216	20230714	153000	234478050	27300	27300	27300	27300	48
217	20230714	152900	233167650	27300	27300	27300	27300	0
218	20230714	152800	233167650	27300	27300	27300	27300	0
219	20230714	152700	233167650	27300	27300	27300	27300	0
220	20230714	152600	233167650	27300	27300	27300	27300	0
221	20230714	152500	233167650	27300	27300	27300	27300	0
222	20230714	152400	233167650	27300	27300	27300	27300	0
223	20230714	152300	233167650	27300	27300	27300	27300	0
224	20230714	152200	233167650	27300	27300	27300	27300	0
225	20230714	152100	233167650	27300	27300	27300	27300	0
226	20230714	152000	233167650	27300	27300	27300	27300	0
227	20230714	151900	233167650	27300	27300	27300	27300	6
228	20230714	151800	233003850	27300	27300	27300	27300	8
229	20230714	151700	232785450	27300	27300	27300	27300	4
230	20230714	151600	232676250	27300	27300	27300	27300	0
231	20230714	151500	232676250	27300	27300	27300	27300	49
232	20230714	151400	231338550	27300	27300	27300	27300	6
233	20230714	151300	231174750	27300	27300	27300	27300	6
234	20230714	151200	231010950	27300	27300	27300	27300	5
235	20230714	151100	230874450	27300	27300	27300	27300	20
236	20230714	151000	230328450	27300	27300	27300	27300	1
237	20230714	150900	230301150	27300	27300	27300	27300	5
238	20230714	150800	230164650	27300	27300	27300	27300	7
239	20230714	150700	229973550	27300	27300	27300	27300	8
240	20230714	150600	229755150	27300	27300	27300	27300	0
241	20230714	150500	229755150	27300	27300	27300	27300	10
242	20230714	150400	229482150	27300	27300	27300	27300	0
243	20230714	150300	229482150	27300	27300	27300	27300	0
244	20230714	150200	229482150	27300	27300	27300	27300	10
245	20230714	150100	229209150	27300	27300	27300	27300	69
246	20230714	150000	227325450	27300	27300	27300	27300	0
247	20230714	145900	227325450	27300	27300	27300	27300	0
248	20230714	145800	227325450	27300	27300	27300	27300	0
249	20230714	145700	227325450	27300	27300	27300	27300	5
250	20230714	145600	227188950	27300	27300	27300	27300	60
251	20230714	145500	225550950	27300	27250	27300	27250	216
252	20230714	145400	219661950	27100	27100	27100	27100	0
253	20230714	145300	219661950	27100	27100	27100	27100	0
254	20230714	145200	219661950	27100	27100	27100	27100	0
255	20230714	145100	219661950	27100	27100	27100	27100	0
256	20230714	145000	219661950	27100	27100	27100	27100	0
257	20230714	144900	219661950	27100	27100	27100	27100	26
258	20230714	144800	218957350	27100	27100	27100	27100	0
259	20230714	144700	218957350	27100	27100	27100	27100	0
260	20230714	144600	218957350	27100	27100	27100	27100	0
261	20230714	144500	218957350	27100	27200	27200	27100	504
262	20230714	144400	205279950	27300	27300	27300	27300	0
263	20230714	144300	205279950	27300	27300	27300	27300	0
264	20230714	144200	205279950	27300	27300	27300	27300	0
265	20230714	144100	205279950	27300	27300	27300	27300	0
266	20230714	144000	205279950	27300	27300	27300	27300	5
267	20230714	143900	205143450	27300	27300	27300	27300	0
268	20230714	143800	205143450	27300	27300	27300	27300	0
269	20230714	143700	205143450	27300	27300	27300	27300	0
270	20230714	143600	205143450	27300	27300	27300	27300	0
271	20230714	143500	205143450	27300	27300	27300	27300	0
272	20230714	143400	205143450	27300	27300	27300	27300	0
273	20230714	143300	205143450	27300	27300	27300	27300	18
274	20230714	143200	204652050	27300	27300	27300	27300	0
275	20230714	143100	204652050	27300	27300	27300	27300	0
276	20230714	143000	204652050	27300	27300	27300	27300	0
277	20230714	142900	204652050	27300	27300	27300	27300	0
278	20230714	142800	204652050	27300	27300	27300	27300	0
279	20230714	142700	204652050	27300	27300	27300	27300	0
280	20230714	142600	204652050	27300	27300	27300	27300	0
281	20230714	142500	204652050	27300	27300	27300	27300	0
282	20230714	142400	204652050	27300	27300	27300	27300	0
283	20230714	142300	204652050	27300	27300	27300	27300	0
284	20230714	142200	204652050	27300	27300	27300	27300	0
285	20230714	142100	204652050	27300	27300	27300	27300	0
286	20230714	142000	204652050	27300	27300	27300	27300	0
287	20230714	141900	204652050	27300	27250	27300	27250	40
288	20230714	141800	203561850	27250	27250	27250	27250	0
289	20230714	141700	203561850	27250	27250	27250	27250	2
290	20230714	141600	203507350	27250	27250	27250	27250	0
291	20230714	141500	203507350	27250	27250	27250	27250	0
292	20230714	141400	203507350	27250	27250	27250	27250	0
293	20230714	141300	203507350	27250	27250	27250	27250	0
294	20230714	141200	203507350	27250	27250	27250	27250	56
295	20230714	141100	201981350	27300	27300	27300	27300	5
296	20230714	141000	201844850	27300	27300	27300	27300	0
297	20230714	140900	201844850	27300	27300	27300	27300	0
298	20230714	140800	201844850	27300	27300	27300	27300	1
299	20230714	140700	201817550	27300	27300	27300	27300	5
300	20230714	140600	201681050	27300	27300	27300	27300	0
301	20230714	140500	201681050	27300	27300	27300	27300	5
302	20230714	140400	201544550	27300	27300	27300	27300	0
303	20230714	140300	201544550	27300	27300	27300	27300	0
304	20230714	140200	201544550	27300	27300	27300	27300	5
305	20230714	140100	201408050	27300	27300	27300	27300	0
306	20230714	140000	201408050	27300	27300	27300	27300	0
307	20230714	135900	201408050	27300	27300	27300	27300	0
308	20230714	135800	201408050	27300	27300	27300	27300	0
309	20230714	135700	201408050	27300	27300	27300	27300	5
310	20230714	135600	201271550	27300	27300	27300	27300	5
311	20230714	135500	201135050	27300	27300	27300	27300	0
312	20230714	135400	201135050	27300	27300	27300	27300	0
313	20230714	135300	201135050	27300	27300	27300	27300	0
314	20230714	135200	201135050	27300	27300	27300	27300	5
315	20230714	135100	200998550	27300	27300	27300	27300	0
316	20230714	135000	200998550	27300	27300	27300	27300	1
317	20230714	134900	200971250	27300	27300	27300	27300	805
318	20230714	134800	178994750	27300	27300	27300	27300	0
319	20230714	134700	178994750	27300	27300	27300	27300	0
320	20230714	134600	178994750	27300	27300	27300	27300	0
321	20230714	134500	178994750	27300	27300	27300	27300	4
322	20230714	134400	178885550	27300	27300	27300	27300	9
323	20230714	134300	178639850	27300	27300	27300	27300	0
324	20230714	134200	178639850	27300	27300	27300	27300	0
325	20230714	134100	178639850	27300	27300	27300	27300	0
326	20230714	134000	178639850	27300	27300	27300	27300	0
327	20230714	133900	178639850	27300	27300	27300	27300	0
328	20230714	133800	178639850	27300	27300	27300	27300	0
329	20230714	133700	178639850	27300	27300	27300	27300	0
330	20230714	133600	178639850	27300	27300	27300	27300	0
331	20230714	133500	178639850	27300	27300	27300	27300	0
332	20230714	133400	178639850	27300	27300	27300	27300	1
333	20230714	133300	178612550	27300	27300	27300	27300	300
334	20230714	133200	170422550	27300	27300	27300	27300	183
335	20230714	133100	165426650	27300	27250	27300	27250	600
336	20230714	133000	149048500	27250	27250	27250	27250	5
337	20230714	132900	148912250	27250	27250	27250	27250	0
338	20230714	132800	148912250	27250	27250	27250	27250	0
339	20230714	132700	148912250	27250	27250	27250	27250	0
340	20230714	132600	148912250	27250	27250	27250	27250	0
341	20230714	132500	148912250	27250	27250	27250	27250	0
342	20230714	132400	148912250	27250	27300	27300	27250	61
343	20230714	132300	147248000	27300	27300	27300	27300	0
344	20230714	132200	147248000	27300	27300	27300	27300	0
345	20230714	132100	147248000	27300	27300	27300	27300	0
346	20230714	132000	147248000	27300	27300	27300	27300	23
347	20230714	131900	146620100	27300	27300	27300	27300	10
348	20230714	131800	146347100	27300	27300	27300	27300	183
349	20230714	131700	141351200	27300	27300	27300	27300	0
350	20230714	131600	141351200	27300	27300	27300	27300	0
351	20230714	131500	141351200	27300	27300	27300	27300	5
352	20230714	131400	141214700	27300	27300	27300	27300	0
353	20230714	131300	141214700	27300	27300	27300	27300	0
354	20230714	131200	141214700	27300	27300	27300	27300	4
355	20230714	131100	141105500	27300	27300	27300	27300	13
356	20230714	131000	140750600	27250	27250	27250	27250	0
357	20230714	130900	140750600	27250	27250	27250	27250	0
358	20230714	130800	140750600	27250	27250	27250	27250	0
359	20230714	130700	140750600	27250	27250	27250	27250	0
360	20230714	130600	140750600	27250	27250	27250	27250	0
361	20230714	130500	140750600	27250	27250	27250	27250	0
362	20230714	130400	140750600	27250	27250	27250	27250	0
363	20230714	130300	140750600	27250	27250	27250	27250	0
364	20230714	130200	140750600	27250	27250	27250	27250	0
365	20230714	130100	140750600	27250	27250	27250	27250	0
366	20230714	130000	140750600	27250	27250	27250	27250	0
367	20230714	125900	140750600	27250	27250	27250	27250	0
368	20230714	125800	140750600	27250	27250	27250	27250	20
369	20230714	125700	140205600	27250	27250	27250	27250	0
370	20230714	125600	140205600	27250	27250	27250	27250	0
371	20230714	125500	140205600	27250	27250	27250	27250	0
372	20230714	125400	140205600	27250	27250	27250	27250	0
373	20230714	125300	140205600	27250	27250	27250	27250	0
374	20230714	125200	140205600	27250	27250	27250	27250	0
375	20230714	125100	140205600	27250	27250	27250	27250	0
376	20230714	125000	140205600	27250	27250	27250	27250	0
377	20230714	124900	140205600	27250	27250	27250	27250	98
378	20230714	124800	137535100	27250	27250	27250	27250	0
379	20230714	124700	137535100	27250	27250	27250	27250	5
380	20230714	124600	137398850	27250	27250	27250	27250	1
381	20230714	124500	137371600	27250	27250	27250	27250	2
382	20230714	124400	137317100	27300	27300	27300	27300	1
383	20230714	124300	137289800	27300	27300	27300	27300	0
384	20230714	124200	137289800	27300	27300	27300	27300	0
385	20230714	124100	137289800	27300	27300	27300	27300	0
386	20230714	124000	137289800	27300	27300	27300	27300	204
387	20230714	123900	131720600	27350	27350	27350	27350	0
388	20230714	123800	131720600	27350	27350	27350	27350	0
389	20230714	123700	131720600	27350	27350	27350	27350	37
390	20230714	123600	130708650	27300	27300	27300	27300	0
391	20230714	123500	130708650	27300	27300	27300	27300	0
392	20230714	123400	130708650	27300	27300	27300	27300	0
393	20230714	123300	130708650	27300	27300	27300	27300	1
394	20230714	123200	130681350	27400	27400	27400	27400	0
395	20230714	123100	130681350	27400	27300	27400	27300	63
396	20230714	123000	128961350	27300	27300	27300	27300	0
397	20230714	122900	128961350	27300	27300	27300	27300	0
398	20230714	122800	128961350	27300	27300	27300	27300	0
399	20230714	122700	128961350	27300	27300	27300	27300	0
400	20230714	122600	128961350	27300	27300	27300	27300	0
401	20230714	122500	128961350	27300	27300	27300	27300	0
402	20230714	122400	128961350	27300	27350	27350	27300	159
403	20230714	122300	124620600	27350	27350	27350	27350	0
404	20230714	122200	124620600	27350	27350	27350	27350	26
405	20230714	122100	123909500	27350	27350	27350	27350	0
406	20230714	122000	123909500	27350	27350	27350	27350	0
407	20230714	121900	123909500	27350	27350	27500	27350	84
408	20230714	121800	121610600	27500	27300	27500	27250	494
409	20230714	121700	108061450	27250	27250	27250	27250	46
410	20230714	121600	106807950	27200	27200	27200	27200	111
411	20230714	121500	103788750	27150	27150	27150	27150	0
412	20230714	121400	103788750	27150	27150	27150	27150	100
413	20230714	121300	101073750	27150	27200	27200	27150	6
414	20230714	121200	100910600	27150	27150	27150	27100	117
415	20230714	121100	97734100	27100	27100	27100	27100	0
416	20230714	121000	97734100	27100	27100	27100	27100	0
417	20230714	120900	97734100	27100	27100	27100	27100	0
418	20230714	120800	97734100	27100	27100	27100	27100	0
419	20230714	120700	97734100	27100	27100	27100	27100	0
420	20230714	120600	97734100	27100	27100	27100	27100	0
421	20230714	120500	97734100	27100	27100	27100	27100	0
422	20230714	120400	97734100	27100	27100	27100	27100	0
423	20230714	120300	97734100	27100	27100	27100	27100	0
424	20230714	120200	97734100	27100	27100	27100	27100	0
425	20230714	120100	97734100	27100	27100	27100	27100	0
426	20230714	120000	97734100	27100	27100	27100	27100	0
427	20230714	115900	97734100	27100	27100	27100	27100	0
428	20230714	115800	97734100	27100	27100	27100	27100	0
429	20230714	115700	97734100	27100	27100	27100	27100	4
430	20230714	115600	97625700	27100	27100	27100	27100	0
431	20230714	115500	97625700	27100	27100	27100	27100	0
432	20230714	115400	97625700	27100	27150	27150	27100	55
433	20230714	115300	96134950	27150	27150	27150	27150	0
434	20230714	115200	96134950	27150	27150	27150	27150	5
435	20230714	115100	95999200	27150	27150	27150	27150	0
436	20230714	115000	95999200	27150	27150	27150	27150	0
437	20230714	114900	95999200	27150	27150	27150	27150	0
438	20230714	114800	95999200	27150	27150	27150	27150	20
439	20230714	114700	95456200	27150	27150	27150	27150	5
440	20230714	114600	95320450	27150	27150	27150	27150	0
441	20230714	114500	95320450	27150	27150	27150	27150	5
442	20230714	114400	95184700	27150	27150	27150	27150	0
443	20230714	114300	95184700	27150	27150	27150	27150	0
444	20230714	114200	95184700	27150	27150	27150	27150	5
445	20230714	114100	95048950	27150	27150	27150	27150	0
446	20230714	114000	95048950	27150	27150	27150	27150	0
447	20230714	113900	95048950	27150	27150	27150	27150	0
448	20230714	113800	95048950	27150	27150	27150	27150	7
449	20230714	113700	94858900	27150	27150	27150	27150	6
450	20230714	113600	94696000	27150	27150	27150	27150	3
451	20230714	113500	94614550	27100	27150	27150	27100	51
452	20230714	113400	93229950	27100	27100	27100	27100	5
453	20230714	113300	93094450	27150	27150	27150	27150	5
454	20230714	113200	92958700	27050	27150	27150	27050	19
455	20230714	113100	92442950	27150	27150	27150	27150	0
456	20230714	113000	92442950	27150	27100	27150	27100	8
457	20230714	112900	92225900	27100	27100	27100	27100	1
458	20230714	112800	92198800	27100	27100	27100	27050	198
459	20230714	112700	86833050	27100	27100	27100	27100	0
460	20230714	112600	86833050	27100	27050	27100	27050	108
461	20230714	112500	83911600	27050	27050	27050	27050	5
462	20230714	112400	83776350	27000	27000	27000	27000	292
463	20230714	112300	75892350	27000	27000	27000	27000	0
464	20230714	112200	75892350	27000	27000	27000	27000	5
465	20230714	112100	75757350	27000	27000	27000	27000	8
466	20230714	112000	75541350	27000	27000	27000	27000	5
467	20230714	111900	75406350	27000	27000	27000	27000	0
468	20230714	111800	75406350	27000	27000	27000	27000	18
469	20230714	111700	74920350	27000	27000	27000	27000	0
470	20230714	111600	74920350	27000	27000	27000	27000	5
471	20230714	111500	74785350	26950	26950	26950	26950	0
472	20230714	111400	74785350	26950	26950	26950	26950	0
473	20230714	111300	74785350	26950	26950	26950	26950	0
474	20230714	111200	74785350	26950	26950	26950	26950	0
475	20230714	111100	74785350	26950	26950	26950	26950	0
476	20230714	111000	74785350	26950	26950	26950	26950	0
477	20230714	110900	74785350	26950	26950	26950	26950	0
478	20230714	110800	74785350	26950	26950	26950	26950	0
479	20230714	110700	74785350	26950	26950	26950	26950	0
480	20230714	110600	74785350	26950	26950	26950	26950	0
481	20230714	110500	74785350	26950	26950	26950	26950	0
482	20230714	110400	74785350	26950	26950	26950	26950	0
483	20230714	110300	74785350	26950	26950	26950	26900	59
484	20230714	110200	73196000	26950	26950	26950	26950	0
485	20230714	110100	73196000	26950	26950	26950	26950	0
486	20230714	110000	73196000	26950	26950	26950	26950	0
487	20230714	105900	73196000	26950	26950	26950	26950	0
488	20230714	105800	73196000	26950	26950	26950	26950	0
489	20230714	105700	73196000	26950	26950	26950	26950	0
490	20230714	105600	73196000	26950	26950	26950	26950	0
491	20230714	105500	73196000	26950	26950	26950	26950	0
492	20230714	105400	73196000	26950	26950	26950	26950	100
493	20230714	105300	70501000	26950	26950	26950	26950	0
494	20230714	105200	70501000	26950	26950	26950	26950	0
495	20230714	105100	70501000	26950	26950	26950	26950	0
496	20230714	105000	70501000	26950	26950	26950	26950	0
497	20230714	104900	70501000	26950	26950	26950	26950	0
498	20230714	104800	70501000	26950	27000	27000	26950	305
499	20230714	104700	62281000	26950	26950	26950	26950	0
500	20230714	104600	62281000	26950	26950	26950	26950	0
501	20230714	104500	62281000	26950	26950	26950	26950	0
502	20230714	104400	62281000	26950	26950	26950	26950	0
503	20230714	104300	62281000	26950	26950	26950	26950	0
504	20230714	104200	62281000	26950	26950	26950	26950	0
505	20230714	104100	62281000	26950	26950	26950	26950	0
506	20230714	104000	62281000	26950	26950	26950	26950	0
507	20230714	103900	62281000	26950	26950	26950	26950	0
508	20230714	103800	62281000	26950	26950	26950	26950	0
509	20230714	103700	62281000	26950	26950	26950	26950	0
510	20230714	103600	62281000	26950	26950	26950	26950	0
511	20230714	103500	62281000	26950	26950	26950	26950	52
512	20230714	103400	60879600	27050	27050	27050	27050	0
513	20230714	103300	60879600	27050	27050	27050	27050	0
514	20230714	103200	60879600	27050	27050	27050	27050	0
515	20230714	103100	60879600	27050	27050	27050	27050	0
516	20230714	103000	60879600	27050	27050	27050	27050	0
517	20230714	102900	60879600	27050	27050	27050	27050	0
518	20230714	102800	60879600	27050	27000	27050	27000	536
519	20230714	102700	46393900	27000	27000	27000	27000	5
520	20230714	102600	46258900	27000	27000	27000	27000	5
521	20230714	102500	46123900	27000	27000	27000	27000	0
522	20230714	102400	46123900	27000	27000	27000	27000	0
523	20230714	102300	46123900	27000	27000	27000	27000	5
524	20230714	102200	45988900	26950	26950	26950	26950	389
525	20230714	102100	35505350	26950	26950	26950	26950	0
526	20230714	102000	35505350	26950	26950	26950	26950	5
527	20230714	101900	35370600	26950	26950	26950	26950	0
528	20230714	101800	35370600	26950	26950	26950	26950	5
529	20230714	101700	35235850	26950	26950	26950	26950	0
530	20230714	101600	35235850	26950	26950	26950	26950	5
531	20230714	101500	35101100	26950	26950	26950	26950	0
532	20230714	101400	35101100	26950	26950	26950	26950	11
533	20230714	101300	34804650	26950	26950	26950	26950	0
534	20230714	101200	34804650	26950	26950	26950	26950	10
535	20230714	101100	34535150	26950	26950	26950	26950	0
536	20230714	101000	34535150	26950	26950	26950	26950	0
537	20230714	100900	34535150	26950	26950	26950	26950	0
538	20230714	100800	34535150	26950	26950	26950	26950	10
539	20230714	100700	34265650	26950	26950	26950	26950	0
540	20230714	100600	34265650	26950	26950	26950	26950	5
541	20230714	100500	34130900	26900	26900	26900	26900	61
542	20230714	100400	32490000	26900	26900	26900	26900	6
543	20230714	100300	32328600	26900	26900	26900	26900	1
544	20230714	100200	32301700	26900	26900	26900	26900	0
545	20230714	100100	32301700	26900	26900	26900	26900	0
546	20230714	100000	32301700	26900	26900	26900	26900	6
547	20230714	095900	32140300	26900	26900	26900	26900	5
548	20230714	095800	32005800	26900	26900	26900	26900	0
549	20230714	095700	32005800	26900	26900	26900	26900	5
550	20230714	095600	31871300	26900	26900	26900	26900	1
551	20230714	095500	31844400	26900	26900	26900	26900	37
552	20230714	095400	30849100	26900	26900	26900	26900	0
553	20230714	095300	30849100	26900	26900	26900	26900	10
554	20230714	095200	30580100	26900	26900	26900	26900	20
555	20230714	095100	30042100	26900	26900	26900	26900	0
556	20230714	095000	30042100	26900	26900	26900	26900	0
557	20230714	094900	30042100	26900	26900	26900	26900	5
558	20230714	094800	29907600	26850	26850	26850	26850	0
559	20230714	094700	29907600	26850	26850	26850	26850	0
560	20230714	094600	29907600	26850	26900	26900	26850	20
561	20230714	094500	29370100	26850	26850	26850	26850	3
562	20230714	094400	29289550	26900	26900	26900	26900	1
563	20230714	094300	29262650	26900	26900	26900	26900	4
564	20230714	094200	29155050	26850	26850	26850	26850	0
565	20230714	094100	29155050	26850	26850	26850	26850	4
566	20230714	094000	29047650	26900	26900	26900	26900	0
567	20230714	093900	29047650	26900	26900	26900	26900	0
568	20230714	093800	29047650	26900	26900	26900	26900	3
569	20230714	093700	28966950	26900	26900	26900	26900	1
570	20230714	093600	28940050	26850	26850	26850	26850	5
571	20230714	093500	28805800	26850	26850	26850	26850	0
572	20230714	093400	28805800	26850	26850	26850	26850	0
573	20230714	093300	28805800	26850	26850	26850	26850	0
574	20230714	093200	28805800	26850	26850	26850	26850	144
575	20230714	093100	24939400	26850	26850	26850	26850	0
576	20230714	093000	24939400	26850	26900	26900	26850	11
577	20230714	092900	24644000	26900	26900	26900	26900	0
578	20230714	092800	24644000	26900	26900	26900	26900	0
579	20230714	092700	24644000	26900	26900	26950	26900	125
580	20230714	092600	21281450	26900	26900	26900	26900	55
581	20230714	092500	19801950	26900	26900	26900	26900	141
582	20230714	092400	16009050	26950	26950	26950	26950	4
583	20230714	092300	15901250	26950	26950	26950	26950	0
584	20230714	092200	15901250	26950	26950	26950	26950	1
585	20230714	092100	15874300	26950	26950	26950	26950	0
586	20230714	092000	15874300	26950	26950	26950	26950	11
587	20230714	091900	15577850	26950	26950	26950	26950	0
588	20230714	091800	15577850	26950	26950	26950	26950	0
589	20230714	091700	15577850	26950	26950	26950	26950	1
590	20230714	091600	15550900	26950	26950	26950	26950	0
591	20230714	091500	15550900	26950	26950	26950	26950	0
592	20230714	091400	15550900	26950	26950	26950	26950	4
593	20230714	091300	15443100	26950	26950	26950	26950	17
594	20230714	091200	14984950	27000	26950	27000	26950	86
595	20230714	091100	12667200	26950	26950	26950	26950	0
596	20230714	091000	12667200	26950	26950	27000	26950	406
597	20230714	090900	1725450	27000	27000	27000	27000	0
598	20230714	090800	1725450	27000	27000	27000	27000	1
599	20230714	090700	1698450	26950	26950	26950	26950	0
600	20230714	090600	1698450	26950	26950	26950	26950	24
601	20230714	090500	1051650	26950	27000	27000	26950	7
602	20230714	090400	862950	26900	26900	26900	26900	0
603	20230714	090300	862950	26900	26950	26950	26900	20
604	20230714	090200	324000	27000	27000	27000	27000	3
605	20230714	090100	243000	26900	26900	26900	26900	0
606	20230714	090000	243000	26900	27050	27050	26900	9