KissMeData/049770/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	191900	348044400	27100	27100	27100	27100	450
3	20230720	191800	348044400	27100	27100	27100	27100	0
4	20230720	191700	348044400	27100	27100	27100	27100	0
5	20230720	191600	348044400	27100	27100	27100	27100	0
6	20230720	191500	348044400	27100	27100	27100	27100	0
7	20230720	191400	348044400	27100	27100	27100	27100	0
8	20230720	191300	348044400	27100	27100	27100	27100	0
9	20230720	191200	348044400	27100	27100	27100	27100	0
10	20230720	191100	348044400	27100	27100	27100	27100	0
11	20230720	191000	348044400	27100	27100	27100	27100	0
12	20230720	190900	348044400	27100	27100	27100	27100	0
13	20230720	190800	348044400	27100	27100	27100	27100	0
14	20230720	190700	348044400	27100	27100	27100	27100	0
15	20230720	190600	348044400	27100	27100	27100	27100	0
16	20230720	190500	348044400	27100	27100	27100	27100	0
17	20230720	190400	348044400	27100	27100	27100	27100	0
18	20230720	190300	348044400	27100	27100	27100	27100	0
19	20230720	190200	348044400	27100	27100	27100	27100	0
20	20230720	190100	348044400	27100	27100	27100	27100	0
21	20230720	190000	348044400	27100	27100	27100	27100	0
22	20230720	185900	348044400	27100	27100	27100	27100	0
23	20230720	185800	348044400	27100	27100	27100	27100	0
24	20230720	185700	348044400	27100	27100	27100	27100	0
25	20230720	185600	348044400	27100	27100	27100	27100	0
26	20230720	185500	348044400	27100	27100	27100	27100	0
27	20230720	185400	348044400	27100	27100	27100	27100	0
28	20230720	185300	348044400	27100	27100	27100	27100	0
29	20230720	185200	348044400	27100	27100	27100	27100	0
30	20230720	185100	348044400	27100	27100	27100	27100	0
31	20230720	185000	348044400	27100	27100	27100	27100	0
32	20230720	184900	348044400	27100	27100	27100	27100	450
33	20230720	184800	348044400	27100	27100	27100	27100	0
34	20230720	184700	348044400	27100	27100	27100	27100	0
35	20230720	184600	348044400	27100	27100	27100	27100	0
36	20230720	184500	348044400	27100	27100	27100	27100	0
37	20230720	184400	348044400	27100	27100	27100	27100	0
38	20230720	184300	348044400	27100	27100	27100	27100	0
39	20230720	184200	348044400	27100	27100	27100	27100	0
40	20230720	184100	348044400	27100	27100	27100	27100	0
41	20230720	184000	348044400	27100	27100	27100	27100	0
42	20230720	183900	348044400	27100	27100	27100	27100	0
43	20230720	183800	348044400	27100	27100	27100	27100	0
44	20230720	183700	348044400	27100	27100	27100	27100	0
45	20230720	183600	348044400	27100	27100	27100	27100	0
46	20230720	183500	348044400	27100	27100	27100	27100	0
47	20230720	183400	348044400	27100	27100	27100	27100	0
48	20230720	183300	348044400	27100	27100	27100	27100	0
49	20230720	183200	348044400	27100	27100	27100	27100	0
50	20230720	183100	348044400	27100	27100	27100	27100	0
51	20230720	183000	348044400	27100	27100	27100	27100	0
52	20230720	182900	348044400	27100	27100	27100	27100	0
53	20230720	182800	348044400	27100	27100	27100	27100	0
54	20230720	182700	348044400	27100	27100	27100	27100	0
55	20230720	182600	348044400	27100	27100	27100	27100	0
56	20230720	182500	348044400	27100	27100	27100	27100	0
57	20230720	182400	348044400	27100	27100	27100	27100	0
58	20230720	182300	348044400	27100	27100	27100	27100	0
59	20230720	182200	348044400	27100	27100	27100	27100	0
60	20230720	182100	348044400	27100	27100	27100	27100	0
61	20230720	182000	348044400	27100	27100	27100	27100	0
62	20230720	181900	348044400	27100	27100	27100	27100	450
63	20230720	181800	348044400	27100	27100	27100	27100	0
64	20230720	181700	348044400	27100	27100	27100	27100	0
65	20230720	181600	348044400	27100	27100	27100	27100	0
66	20230720	181500	348044400	27100	27100	27100	27100	0
67	20230720	181400	348044400	27100	27100	27100	27100	0
68	20230720	181300	348044400	27100	27100	27100	27100	0
69	20230720	181200	348044400	27100	27100	27100	27100	0
70	20230720	181100	348044400	27100	27100	27100	27100	0
71	20230720	181000	348044400	27100	27100	27100	27100	0
72	20230720	180900	348044400	27100	27100	27100	27100	0
73	20230720	180800	348044400	27100	27100	27100	27100	0
74	20230720	180700	348044400	27100	27100	27100	27100	0
75	20230720	180600	348044400	27100	27100	27100	27100	0
76	20230720	180500	348044400	27100	27100	27100	27100	0
77	20230720	180400	348044400	27100	27100	27100	27100	0
78	20230720	180300	348044400	27100	27100	27100	27100	0
79	20230720	180200	348044400	27100	27100	27100	27100	0
80	20230720	180100	348044400	27100	27100	27100	27100	0
81	20230720	180000	348044400	27100	27100	27100	27100	0
82	20230720	175900	348044400	27100	27100	27100	27100	0
83	20230720	175800	348044400	27100	27100	27100	27100	0
84	20230720	175700	348044400	27100	27100	27100	27100	0
85	20230720	175600	348044400	27100	27100	27100	27100	0
86	20230720	175500	348044400	27100	27100	27100	27100	0
87	20230720	175400	348044400	27100	27100	27100	27100	0
88	20230720	175300	348044400	27100	27100	27100	27100	0
89	20230720	175200	348044400	27100	27100	27100	27100	0
90	20230720	175100	348044400	27100	27100	27100	27100	0
91	20230720	175000	348044400	27100	27100	27100	27100	0
92	20230720	174900	348044400	27100	27100	27100	27100	450
93	20230720	174800	348044400	27100	27100	27100	27100	0
94	20230720	174700	348044400	27100	27100	27100	27100	0
95	20230720	174600	348044400	27100	27100	27100	27100	0
96	20230720	174500	348044400	27100	27100	27100	27100	0
97	20230720	174400	348044400	27100	27100	27100	27100	0
98	20230720	174300	348044400	27100	27100	27100	27100	0
99	20230720	174200	348044400	27100	27100	27100	27100	0
100	20230720	174100	348044400	27100	27100	27100	27100	0
101	20230720	174000	348044400	27100	27100	27100	27100	0
102	20230720	173900	348044400	27100	27100	27100	27100	0
103	20230720	173800	348044400	27100	27100	27100	27100	0
104	20230720	173700	348044400	27100	27100	27100	27100	0
105	20230720	173600	348044400	27100	27100	27100	27100	0
106	20230720	173500	348044400	27100	27100	27100	27100	0
107	20230720	173400	348044400	27100	27100	27100	27100	0
108	20230720	173300	348044400	27100	27100	27100	27100	0
109	20230720	173200	348044400	27100	27100	27100	27100	0
110	20230720	173100	348044400	27100	27100	27100	27100	0
111	20230720	173000	348044400	27100	27100	27100	27100	0
112	20230720	172900	348044400	27100	27100	27100	27100	0
113	20230720	172800	348044400	27100	27100	27100	27100	0
114	20230720	172700	348044400	27100	27100	27100	27100	0
115	20230720	172600	348044400	27100	27100	27100	27100	0
116	20230720	172500	348044400	27100	27100	27100	27100	0
117	20230720	172400	348044400	27100	27100	27100	27100	0
118	20230720	172300	348044400	27100	27100	27100	27100	0
119	20230720	172200	348044400	27100	27100	27100	27100	0
120	20230720	172100	348044400	27100	27100	27100	27100	0
121	20230720	172000	348044400	27100	27100	27100	27100	0
122	20230720	171900	348044400	27100	27100	27100	27100	450
123	20230720	171800	348044400	27100	27100	27100	27100	0
124	20230720	171700	348044400	27100	27100	27100	27100	0
125	20230720	171600	348044400	27100	27100	27100	27100	0
126	20230720	171500	348044400	27100	27100	27100	27100	0
127	20230720	171400	348044400	27100	27100	27100	27100	0
128	20230720	171300	348044400	27100	27100	27100	27100	0
129	20230720	171200	348044400	27100	27100	27100	27100	0
130	20230720	171100	348044400	27100	27100	27100	27100	0
131	20230720	171000	348044400	27100	27100	27100	27100	0
132	20230720	170900	348044400	27100	27100	27100	27100	0
133	20230720	170800	348044400	27100	27100	27100	27100	0
134	20230720	170700	348044400	27100	27100	27100	27100	0
135	20230720	170600	348044400	27100	27100	27100	27100	0
136	20230720	170500	348044400	27100	27100	27100	27100	0
137	20230720	170400	348044400	27100	27100	27100	27100	0
138	20230720	170300	348044400	27100	27100	27100	27100	0
139	20230720	170200	348044400	27100	27100	27100	27100	0
140	20230720	170100	348044400	27100	27100	27100	27100	0
141	20230720	170000	348044400	27100	27100	27100	27100	0
142	20230720	165900	348044400	27100	27100	27100	27100	0
143	20230720	165800	348044400	27100	27100	27100	27100	0
144	20230720	165700	348044400	27100	27100	27100	27100	0
145	20230720	165600	348044400	27100	27100	27100	27100	0
146	20230720	165500	348044400	27100	27100	27100	27100	0
147	20230720	165400	348044400	27100	27100	27100	27100	0
148	20230720	165300	348044400	27100	27100	27100	27100	0
149	20230720	165200	348044400	27100	27100	27100	27100	0
150	20230720	165100	348044400	27100	27100	27100	27100	0
151	20230720	165000	348044400	27100	27100	27100	27100	0
152	20230720	164900	348044400	27100	27100	27100	27100	450
153	20230720	164800	348044400	27100	27100	27100	27100	0
154	20230720	164700	348044400	27100	27100	27100	27100	0
155	20230720	164600	348044400	27100	27100	27100	27100	0
156	20230720	164500	348044400	27100	27100	27100	27100	0
157	20230720	164400	348044400	27100	27100	27100	27100	0
158	20230720	164300	348044400	27100	27100	27100	27100	0
159	20230720	164200	348044400	27100	27100	27100	27100	0
160	20230720	164100	348044400	27100	27100	27100	27100	0
161	20230720	164000	348044400	27100	27100	27100	27100	0
162	20230720	163900	348044400	27100	27100	27100	27100	0
163	20230720	163800	348044400	27100	27100	27100	27100	0
164	20230720	163700	348044400	27100	27100	27100	27100	0
165	20230720	163600	348044400	27100	27100	27100	27100	0
166	20230720	163500	348044400	27100	27100	27100	27100	0
167	20230720	163400	348044400	27100	27100	27100	27100	0
168	20230720	163300	348044400	27100	27100	27100	27100	0
169	20230720	163200	348044400	27100	27100	27100	27100	0
170	20230720	163100	348044400	27100	27100	27100	27100	0
171	20230720	163000	348044400	27100	27100	27100	27100	0
172	20230720	162900	348044400	27100	27100	27100	27100	0
173	20230720	162800	348044400	27100	27100	27100	27100	0
174	20230720	162700	348044400	27100	27100	27100	27100	0
175	20230720	162600	348044400	27100	27100	27100	27100	0
176	20230720	162500	348044400	27100	27100	27100	27100	0
177	20230720	162400	348044400	27100	27100	27100	27100	0
178	20230720	162300	348044400	27100	27100	27100	27100	0
179	20230720	162200	348044400	27100	27100	27100	27100	0
180	20230720	162100	348044400	27100	27100	27100	27100	0
181	20230720	162000	348044400	27100	27100	27100	27100	0
182	20230720	161900	348044400	27100	27100	27100	27100	450
183	20230720	161800	348044400	27100	27100	27100	27100	0
184	20230720	161700	348044400	27100	27100	27100	27100	0
185	20230720	161600	348044400	27100	27100	27100	27100	0
186	20230720	161500	348044400	27100	27100	27100	27100	0
187	20230720	161400	348044400	27100	27100	27100	27100	0
188	20230720	161300	348044400	27100	27100	27100	27100	0
189	20230720	161200	348044400	27100	27100	27100	27100	0
190	20230720	161100	348044400	27100	27100	27100	27100	0
191	20230720	161000	348044400	27100	27100	27100	27100	0
192	20230720	160900	348044400	27100	27100	27100	27100	0
193	20230720	160800	348044400	27100	27100	27100	27100	0
194	20230720	160700	348044400	27100	27100	27100	27100	0
195	20230720	160600	348044400	27100	27100	27100	27100	0
196	20230720	160500	348044400	27100	27100	27100	27100	0
197	20230720	160400	348044400	27100	27100	27100	27100	0
198	20230720	160300	348044400	27100	27100	27100	27100	0
199	20230720	160200	348044400	27100	27100	27100	27100	0
200	20230720	160100	348044400	27100	27100	27100	27100	0
201	20230720	160000	348044400	27100	27100	27100	27100	0
202	20230720	155900	348044400	27100	27100	27100	27100	0
203	20230720	155800	348044400	27100	27100	27100	27100	0
204	20230720	155700	348044400	27100	27100	27100	27100	0
205	20230720	155600	348044400	27100	27100	27100	27100	0
206	20230720	155500	348044400	27100	27100	27100	27100	0
207	20230720	155400	348044400	27100	27100	27100	27100	0
208	20230720	155300	348044400	27100	27100	27100	27100	0
209	20230720	155200	348044400	27100	27100	27100	27100	0
210	20230720	155100	348044400	27100	27100	27100	27100	0
211	20230720	155000	348044400	27100	27100	27100	27100	0
212	20230720	154900	348044400	27100	27100	27100	27100	450
213	20230720	154800	348044400	27100	27100	27100	27100	0
214	20230720	154700	348044400	27100	27100	27100	27100	0
215	20230720	154600	348044400	27100	27100	27100	27100	0
216	20230720	154500	348044400	27100	27100	27100	27100	0
217	20230720	154400	348044400	27100	27100	27100	27100	0
218	20230720	154300	348044400	27100	27100	27100	27100	0
219	20230720	154200	348044400	27100	27100	27100	27100	0
220	20230720	154100	348044400	27100	27100	27100	27100	0
221	20230720	154000	348044400	27100	27100	27100	27100	0
222	20230720	153900	348044400	27100	27100	27100	27100	0
223	20230720	153800	348044400	27100	27100	27100	27100	0
224	20230720	153700	348044400	27100	27100	27100	27100	0
225	20230720	153600	348044400	27100	27100	27100	27100	0
226	20230720	153500	348044400	27100	27100	27100	27100	0
227	20230720	153400	348044400	27100	27100	27100	27100	0
228	20230720	153300	348044400	27100	27100	27100	27100	0
229	20230720	153200	348044400	27100	27100	27100	27100	0
230	20230720	153100	348044400	27100	27100	27100	27100	0
231	20230720	153000	348044400	27100	27100	27100	27100	450
232	20230720	152900	335849400	27150	27150	27150	27150	0
233	20230720	152800	335849400	27150	27150	27150	27150	0
234	20230720	152700	335849400	27150	27150	27150	27150	0
235	20230720	152600	335849400	27150	27150	27150	27150	0
236	20230720	152500	335849400	27150	27150	27150	27150	0
237	20230720	152400	335849400	27150	27150	27150	27150	0
238	20230720	152300	335849400	27150	27150	27150	27150	0
239	20230720	152200	335849400	27150	27150	27150	27150	0
240	20230720	152100	335849400	27150	27150	27150	27150	0
241	20230720	152000	335849400	27150	27150	27150	27150	0
242	20230720	151900	335849400	27150	27150	27150	27150	15
243	20230720	151800	335442150	27100	27150	27150	27100	8
244	20230720	151700	335225200	27100	27100	27100	27100	9
245	20230720	151600	334981300	27100	27100	27100	27100	0
246	20230720	151500	334981300	27100	27100	27100	27100	0
247	20230720	151400	334981300	27100	27100	27100	27100	100
248	20230720	151300	332271300	27150	27100	27150	27100	101
249	20230720	151200	329534150	27150	27150	27150	27150	6
250	20230720	151100	329371250	27150	27150	27150	27150	0
251	20230720	151000	329371250	27150	27100	27150	27100	17
252	20230720	150900	328910300	27150	27150	27150	27100	244
253	20230720	150800	322285750	27100	27100	27100	27100	0
254	20230720	150700	322285750	27100	27100	27100	27100	0
255	20230720	150600	322285750	27100	27150	27150	27100	12
256	20230720	150500	321960500	27150	27100	27150	27100	36
257	20230720	150400	320983150	27150	27150	27150	27150	0
258	20230720	150300	320983150	27150	27150	27150	27150	166
259	20230720	150200	316476250	27150	27150	27150	27150	1
260	20230720	150100	316449100	27200	27200	27200	27200	1
261	20230720	150000	316421900	27150	27150	27150	27150	1
262	20230720	145900	316394750	27200	27200	27200	27200	0
263	20230720	145800	316394750	27200	27200	27200	27200	1
264	20230720	145700	316367550	27150	27150	27150	27150	1
265	20230720	145600	316340400	27150	27150	27150	27150	0
266	20230720	145500	316340400	27150	27150	27150	27150	1
267	20230720	145400	316313250	27200	27200	27200	27200	0
268	20230720	145300	316313250	27200	27200	27200	27200	44
269	20230720	145200	315116450	27150	27200	27200	27150	206
270	20230720	145100	309522050	27200	27200	27200	27200	24
271	20230720	145000	308869250	27150	27150	27150	27150	1
272	20230720	144900	308842100	27150	27150	27150	27150	0
273	20230720	144800	308842100	27150	27150	27150	27150	0
274	20230720	144700	308842100	27150	27150	27150	27150	1
275	20230720	144600	308814950	27150	27150	27150	27150	0
276	20230720	144500	308814950	27150	27150	27150	27150	51
277	20230720	144400	307430300	27150	27150	27150	27150	0
278	20230720	144300	307430300	27150	27150	27150	27150	0
279	20230720	144200	307430300	27150	27150	27150	27150	0
280	20230720	144100	307430300	27150	27150	27150	27150	1
281	20230720	144000	307403150	27150	27150	27150	27150	0
282	20230720	143900	307403150	27150	27150	27150	27150	1
283	20230720	143800	307376000	27150	27150	27150	27150	0
284	20230720	143700	307376000	27150	27150	27150	27150	0
285	20230720	143600	307376000	27150	27150	27150	27150	0
286	20230720	143500	307376000	27150	27150	27150	27150	0
287	20230720	143400	307376000	27150	27150	27150	27150	55
288	20230720	143300	305882750	27150	27150	27150	27150	0
289	20230720	143200	305882750	27150	27150	27150	27150	0
290	20230720	143100	305882750	27150	27150	27150	27150	0
291	20230720	143000	305882750	27150	27150	27150	27150	41
292	20230720	142900	304769600	27150	27150	27150	27150	0
293	20230720	142800	304769600	27150	27150	27150	27150	1
294	20230720	142700	304742450	27150	27150	27150	27150	0
295	20230720	142600	304742450	27150	27150	27150	27150	1
296	20230720	142500	304715300	27150	27150	27150	27150	1
297	20230720	142400	304688150	27150	27150	27150	27150	0
298	20230720	142300	304688150	27150	27150	27150	27150	1
299	20230720	142200	304661000	27150	27150	27150	27150	6
300	20230720	142100	304498100	27200	27150	27200	27150	4
301	20230720	142000	304389350	27200	27200	27200	27200	5
302	20230720	141900	304253350	27200	27150	27200	27150	2
303	20230720	141800	304199000	27150	27150	27150	27150	0
304	20230720	141700	304199000	27150	27150	27150	27150	1
305	20230720	141600	304171850	27150	27150	27150	27150	1
306	20230720	141500	304144700	27150	27150	27150	27150	0
307	20230720	141400	304144700	27150	27150	27150	27150	9
308	20230720	141300	303900350	27150	27150	27150	27150	0
309	20230720	141200	303900350	27150	27150	27150	27150	1
310	20230720	141100	303873200	27150	27150	27150	27150	1
311	20230720	141000	303846050	27150	27150	27150	27150	2
312	20230720	140900	303791750	27150	27150	27150	27150	2
313	20230720	140800	303737450	27200	27200	27200	27200	0
314	20230720	140700	303737450	27200	27200	27200	27200	2
315	20230720	140600	303683050	27150	27150	27150	27150	2
316	20230720	140500	303628750	27150	27150	27150	27150	2
317	20230720	140400	303574450	27150	27150	27150	27150	1
318	20230720	140300	303547300	27150	27150	27150	27150	2
319	20230720	140200	303493000	27200	27150	27200	27150	148
320	20230720	140100	299467450	27150	27150	27150	27150	1
321	20230720	140000	299440300	27150	27150	27150	27150	2
322	20230720	135900	299386000	27150	27150	27150	27150	5
323	20230720	135800	299250250	27200	27200	27200	27150	311
324	20230720	135700	290791250	27150	27150	27150	27150	5
325	20230720	135600	290655500	27150	27150	27150	27150	2
326	20230720	135500	290601200	27150	27150	27150	27150	5
327	20230720	135400	290465450	27150	27150	27150	27150	6
328	20230720	135300	290302550	27200	27200	27200	27200	212
329	20230720	135200	284536150	27150	27150	27150	27150	7
330	20230720	135100	284346100	27150	27150	27200	27150	12
331	20230720	135000	284019950	27150	27150	27150	27150	1
332	20230720	134900	283992800	27150	27150	27150	27150	7
333	20230720	134800	283802750	27150	27150	27150	27150	5
334	20230720	134700	283667000	27150	27150	27150	27150	5
335	20230720	134600	283531250	27150	27150	27150	27150	2
336	20230720	134500	283476950	27150	27150	27150	27150	10
337	20230720	134400	283205450	27150	27150	27150	27150	0
338	20230720	134300	283205450	27150	27150	27150	27150	2
339	20230720	134200	283151150	27150	27150	27150	27150	2
340	20230720	134100	283096850	27150	27150	27150	27150	3
341	20230720	134000	283015400	27150	27150	27150	27150	2
342	20230720	133900	282961100	27150	27150	27150	27150	2
343	20230720	133800	282906800	27150	27150	27150	27150	0
344	20230720	133700	282906800	27150	27150	27150	27150	2
345	20230720	133600	282852500	27150	27150	27150	27150	1
346	20230720	133500	282825350	27150	27150	27150	27150	101
347	20230720	133400	280083200	27150	27150	27150	27150	1
348	20230720	133300	280056050	27150	27150	27150	27150	0
349	20230720	133200	280056050	27150	27150	27150	27150	1
350	20230720	133100	280028900	27150	27150	27150	27150	1
351	20230720	133000	280001750	27150	27150	27150	27150	1
352	20230720	132900	279974600	27150	27150	27150	27150	1
353	20230720	132800	279947450	27150	27150	27150	27150	1
354	20230720	132700	279920300	27150	27150	27150	27150	1
355	20230720	132600	279893150	27150	27150	27150	27150	1
356	20230720	132500	279866000	27150	27150	27150	27150	2
357	20230720	132400	279811700	27150	27150	27150	27150	0
358	20230720	132300	279811700	27150	27150	27150	27150	2
359	20230720	132200	279757400	27150	27150	27150	27150	0
360	20230720	132100	279757400	27150	27150	27150	27150	1
361	20230720	132000	279730250	27150	27150	27150	27150	2
362	20230720	131900	279675950	27150	27150	27150	27150	0
363	20230720	131800	279675950	27150	27150	27150	27150	2
364	20230720	131700	279621650	27150	27150	27150	27150	0
365	20230720	131600	279621650	27150	27150	27150	27150	1
366	20230720	131500	279594500	27150	27150	27150	27150	0
367	20230720	131400	279594500	27150	27150	27150	27150	0
368	20230720	131300	279594500	27150	27150	27150	27150	1
369	20230720	131200	279567350	27150	27150	27150	27150	0
370	20230720	131100	279567350	27150	27150	27150	27150	1
371	20230720	131000	279540200	27150	27150	27150	27150	0
372	20230720	130900	279540200	27150	27150	27150	27150	1
373	20230720	130800	279513050	27150	27150	27150	27150	0
374	20230720	130700	279513050	27150	27150	27150	27150	0
375	20230720	130600	279513050	27150	27150	27150	27150	1
376	20230720	130500	279485900	27150	27150	27150	27150	0
377	20230720	130400	279485900	27150	27150	27150	27150	2
378	20230720	130300	279431600	27250	27250	27250	27250	1
379	20230720	130200	279404350	27150	27150	27150	27150	1
380	20230720	130100	279377200	27150	27150	27150	27150	12
381	20230720	130000	279051400	27150	27150	27150	27150	0
382	20230720	125900	279051400	27150	27150	27150	27150	5
383	20230720	125800	278915650	27150	27150	27150	27150	5
384	20230720	125700	278779900	27100	27100	27100	27100	1
385	20230720	125600	278752800	27150	27150	27150	27150	15
386	20230720	125500	278345550	27150	27150	27150	27150	6
387	20230720	125400	278182650	27150	27150	27150	27150	0
388	20230720	125300	278182650	27150	27150	27150	27150	99
389	20230720	125200	275494800	27150	27150	27150	27150	1
390	20230720	125100	275467650	27150	27150	27150	27150	2
391	20230720	125000	275413350	27150	27150	27150	27150	1
392	20230720	124900	275386200	27150	27200	27200	27150	375
393	20230720	124800	265198000	27200	27200	27200	27200	1
394	20230720	124700	265170800	27250	27250	27250	27250	1
395	20230720	124600	265143550	27200	27200	27200	27200	0
396	20230720	124500	265143550	27200	27200	27200	27200	1
397	20230720	124400	265116350	27200	27200	27200	27200	0
398	20230720	124300	265116350	27200	27200	27200	27200	1
399	20230720	124200	265089150	27200	27200	27200	27200	0
400	20230720	124100	265089150	27200	27200	27200	27200	1
401	20230720	124000	265061950	27200	27200	27200	27200	0
402	20230720	123900	265061950	27200	27200	27200	27200	0
403	20230720	123800	265061950	27200	27200	27200	27200	1
404	20230720	123700	265034750	27200	27200	27200	27200	1
405	20230720	123600	265007550	27200	27200	27200	27200	1
406	20230720	123500	264980350	27250	27200	27250	27200	473
407	20230720	123400	252114700	27250	27200	27250	27200	17
408	20230720	123300	251651550	27200	27250	27250	27200	393
409	20230720	123200	240942500	27250	27250	27250	27250	1
410	20230720	123100	240915250	27300	27300	27300	27300	0
411	20230720	123000	240915250	27300	27300	27300	27300	0
412	20230720	122900	240915250	27300	27300	27300	27300	0
413	20230720	122800	240915250	27300	27300	27300	27300	0
414	20230720	122700	240915250	27300	27300	27300	27300	12
415	20230720	122600	240587650	27300	27300	27300	27300	10
416	20230720	122500	240314650	27250	27250	27250	27250	0
417	20230720	122400	240314650	27250	27250	27250	27250	0
418	20230720	122300	240314650	27250	27250	27250	27250	0
419	20230720	122200	240314650	27250	27250	27250	27250	2
420	20230720	122100	240260150	27250	27250	27250	27250	1
421	20230720	122000	240232900	27250	27250	27250	27250	0
422	20230720	121900	240232900	27250	27250	27250	27250	2
423	20230720	121800	240178400	27250	27300	27300	27250	75
424	20230720	121700	238134400	27250	27250	27250	27250	2
425	20230720	121600	238079900	27250	27250	27250	27250	1
426	20230720	121500	238052650	27250	27250	27250	27250	0
427	20230720	121400	238052650	27250	27250	27250	27250	1
428	20230720	121300	238025400	27250	27250	27250	27250	0
429	20230720	121200	238025400	27250	27250	27250	27250	2
430	20230720	121100	237970900	27250	27300	27300	27250	425
431	20230720	121000	226371100	27350	27350	27350	27350	1
432	20230720	120900	226343750	27300	27300	27300	27300	0
433	20230720	120800	226343750	27300	27300	27300	27300	0
434	20230720	120700	226343750	27300	27300	27300	27300	0
435	20230720	120600	226343750	27300	27300	27300	27300	0
436	20230720	120500	226343750	27300	27300	27300	27300	0
437	20230720	120400	226343750	27300	27300	27300	27300	0
438	20230720	120300	226343750	27300	27300	27300	27300	0
439	20230720	120200	226343750	27300	27300	27300	27300	20
440	20230720	120100	225797750	27350	27350	27350	27350	0
441	20230720	120000	225797750	27350	27350	27350	27350	0
442	20230720	115900	225797750	27350	27350	27350	27350	0
443	20230720	115800	225797750	27350	27350	27350	27350	0
444	20230720	115700	225797750	27350	27350	27350	27350	0
445	20230720	115600	225797750	27350	27350	27350	27350	0
446	20230720	115500	225797750	27350	27350	27350	27350	0
447	20230720	115400	225797750	27350	27350	27350	27350	0
448	20230720	115300	225797750	27350	27350	27350	27350	2
449	20230720	115200	225743050	27350	27350	27350	27350	7
450	20230720	115100	225551600	27350	27350	27350	27350	0
451	20230720	115000	225551600	27350	27350	27350	27350	1
452	20230720	114900	225524250	27300	27300	27300	27300	0
453	20230720	114800	225524250	27300	27300	27300	27300	0
454	20230720	114700	225524250	27300	27300	27300	27300	0
455	20230720	114600	225524250	27300	27300	27300	27300	0
456	20230720	114500	225524250	27300	27300	27300	27300	0
457	20230720	114400	225524250	27300	27300	27300	27300	0
458	20230720	114300	225524250	27300	27300	27300	27300	0
459	20230720	114200	225524250	27300	27300	27300	27300	10
460	20230720	114100	225251250	27300	27300	27300	27300	0
461	20230720	114000	225251250	27300	27300	27300	27300	0
462	20230720	113900	225251250	27300	27300	27300	27300	100
463	20230720	113800	222521250	27350	27350	27350	27350	0
464	20230720	113700	222521250	27350	27350	27350	27350	329
465	20230720	113600	213523100	27350	27350	27350	27350	247
466	20230720	113500	206767650	27400	27400	27400	27400	32
467	20230720	113400	205890850	27400	27400	27400	27400	0
468	20230720	113300	205890850	27400	27400	27400	27400	150
469	20230720	113200	201780850	27400	27400	27400	27400	0
470	20230720	113100	201780850	27400	27400	27400	27400	0
471	20230720	113000	201780850	27400	27400	27400	27400	2
472	20230720	112900	201726050	27400	27400	27400	27400	0
473	20230720	112800	201726050	27400	27350	27400	27350	130
474	20230720	112700	198164850	27350	27350	27350	27350	3
475	20230720	112600	198082800	27400	27400	27400	27400	0
476	20230720	112500	198082800	27400	27400	27400	27400	158
477	20230720	112400	193753600	27450	27450	27450	27450	116
478	20230720	112300	190569400	27400	27400	27450	27400	77
479	20230720	112200	188455900	27450	27450	27450	27450	1
480	20230720	112100	188428450	27450	27450	27450	27450	0
481	20230720	112000	188428450	27450	27600	27600	27450	509
482	20230720	111900	174455650	27650	27650	27650	27650	4
483	20230720	111800	174345050	27450	27450	27450	27450	2
484	20230720	111700	174290150	27650	27650	27650	27650	0
485	20230720	111600	174290150	27650	27600	27650	27600	351
486	20230720	111500	164586500	27450	27450	27450	27450	0
487	20230720	111400	164586500	27450	27450	27450	27450	1
488	20230720	111300	164559050	27600	27450	27600	27450	302
489	20230720	111200	156224150	27650	27550	27650	27550	235
490	20230720	111100	149729100	27550	27400	27550	27400	49
491	20230720	111000	148380750	27400	27400	27400	27400	3
492	20230720	110900	148298550	27400	27400	27400	27400	0
493	20230720	110800	148298550	27400	27400	27400	27400	10
494	20230720	110700	148024550	27400	27400	27400	27400	0
495	20230720	110600	148024550	27400	27400	27400	27400	26
496	20230720	110500	147312150	27400	27400	27400	27400	0
497	20230720	110400	147312150	27400	27400	27400	27400	11
498	20230720	110300	147010750	27400	27400	27400	27400	9
499	20230720	110200	146764150	27400	27400	27400	27400	0
500	20230720	110100	146764150	27400	27400	27400	27400	0
501	20230720	110000	146764150	27400	27400	27400	27400	10
502	20230720	105900	146490150	27350	27350	27350	27350	0
503	20230720	105800	146490150	27350	27350	27350	27350	0
504	20230720	105700	146490150	27350	27350	27350	27350	0
505	20230720	105600	146490150	27350	27350	27350	27350	0
506	20230720	105500	146490150	27350	27350	27350	27350	0
507	20230720	105400	146490150	27350	27350	27350	27350	0
508	20230720	105300	146490150	27350	27350	27350	27350	22
509	20230720	105200	145888450	27350	27350	27350	27350	80
510	20230720	105100	143700450	27400	27400	27400	27400	1
511	20230720	105000	143673050	27400	27400	27400	27400	56
512	20230720	104900	142138650	27400	27400	27400	27400	0
513	20230720	104800	142138650	27400	27400	27400	27400	0
514	20230720	104700	142138650	27400	27400	27400	27400	60
515	20230720	104600	140494650	27400	27400	27400	27400	0
516	20230720	104500	140494650	27400	27400	27400	27400	0
517	20230720	104400	140494650	27400	27400	27400	27400	0
518	20230720	104300	140494650	27400	27400	27400	27400	0
519	20230720	104200	140494650	27400	27400	27400	27400	0
520	20230720	104100	140494650	27400	27400	27400	27400	0
521	20230720	104000	140494650	27400	27400	27400	27400	0
522	20230720	103900	140494650	27400	27400	27400	27400	0
523	20230720	103800	140494650	27400	27400	27400	27400	0
524	20230720	103700	140494650	27400	27400	27400	27400	20
525	20230720	103600	139946650	27400	27400	27400	27400	0
526	20230720	103500	139946650	27400	27350	27400	27350	187
527	20230720	103400	134823450	27350	27300	27350	27300	18
528	20230720	103300	134331250	27350	27350	27350	27350	1
529	20230720	103200	134303900	27300	27300	27300	27300	0
530	20230720	103100	134303900	27300	27300	27300	27300	0
531	20230720	103000	134303900	27300	27300	27300	27300	0
532	20230720	102900	134303900	27300	27300	27300	27300	0
533	20230720	102800	134303900	27300	27300	27300	27300	0
534	20230720	102700	134303900	27300	27300	27300	27300	0
535	20230720	102600	134303900	27300	27350	27350	27300	2
536	20230720	102500	134249250	27350	27350	27350	27350	63
537	20230720	102400	132526200	27350	27350	27350	27350	1
538	20230720	102300	132498850	27350	27350	27350	27350	1
539	20230720	102200	132471500	27350	27350	27350	27350	1
540	20230720	102100	132444150	27400	27400	27400	27400	0
541	20230720	102000	132444150	27400	27400	27400	27400	0
542	20230720	101900	132444150	27400	27400	27400	27400	0
543	20230720	101800	132444150	27400	27400	27400	27400	1
544	20230720	101700	132416750	27300	27300	27300	27300	0
545	20230720	101600	132416750	27300	27300	27300	27300	0
546	20230720	101500	132416750	27300	27300	27300	27300	0
547	20230720	101400	132416750	27300	27300	27300	27300	0
548	20230720	101300	132416750	27300	27300	27300	27300	0
549	20230720	101200	132416750	27300	27300	27300	27300	70
550	20230720	101100	130505750	27300	27300	27300	27300	0
551	20230720	101000	130505750	27300	27300	27300	27300	0
552	20230720	100900	130505750	27300	27300	27300	27300	0
553	20230720	100800	130505750	27300	27300	27300	27300	0
554	20230720	100700	130505750	27300	27300	27300	27300	149
555	20230720	100600	126438050	27300	27300	27300	27300	0
556	20230720	100500	126438050	27300	27300	27300	27300	70
557	20230720	100400	124527050	27250	27250	27250	27250	0
558	20230720	100300	124527050	27250	27250	27250	27250	0
559	20230720	100200	124527050	27250	27250	27250	27250	10
560	20230720	100100	124254550	27300	27250	27300	27250	105
561	20230720	100000	121388300	27250	27250	27250	27250	0
562	20230720	095900	121388300	27250	27250	27250	27250	1
563	20230720	095800	121361050	27250	27250	27250	27250	1
564	20230720	095700	121333800	27300	27300	27300	27300	166
565	20230720	095600	116802000	27300	27300	27300	27300	44
566	20230720	095500	115600800	27350	27350	27350	27350	12
567	20230720	095400	115272600	27300	27300	27300	27300	0
568	20230720	095300	115272600	27300	27300	27300	27300	0
569	20230720	095200	115272600	27300	27300	27300	27300	0
570	20230720	095100	115272600	27300	27300	27350	27300	186
571	20230720	095000	110185650	27300	27350	27350	27300	64
572	20230720	094900	108435300	27350	27350	27350	27350	0
573	20230720	094800	108435300	27350	27350	27350	27350	0
574	20230720	094700	108435300	27350	27350	27350	27350	5
575	20230720	094600	108298550	27350	27350	27350	27350	2
576	20230720	094500	108243850	27350	27300	27350	27300	60
577	20230720	094400	106603000	27300	27300	27300	27300	5
578	20230720	094300	106466500	27250	27250	27250	27250	0
579	20230720	094200	106466500	27250	27250	27250	27250	10
580	20230720	094100	106194000	27250	27250	27250	27250	0
581	20230720	094000	106194000	27250	27250	27250	27250	0
582	20230720	093900	106194000	27250	27250	27250	27250	3
583	20230720	093800	106112250	27200	27200	27200	27200	0
584	20230720	093700	106112250	27200	27200	27200	27200	2
585	20230720	093600	106057850	27350	27350	27350	27350	0
586	20230720	093500	106057850	27350	27200	27350	27200	2036
587	20230720	093400	50676350	27100	27200	27200	27100	3
588	20230720	093300	50594950	27100	27100	27100	27100	0
589	20230720	093200	50594950	27100	27150	27150	27100	410
590	20230720	093100	39463550	27150	27150	27150	27150	20
591	20230720	093000	38920550	27150	27150	27150	27150	2
592	20230720	092900	38866250	27100	27100	27100	27100	4
593	20230720	092800	38757850	27100	27100	27150	27100	104
594	20230720	092700	35934450	27100	27100	27100	27100	0
595	20230720	092600	35934450	27100	27100	27100	27100	18
596	20230720	092500	35446650	27100	27050	27100	27050	6
597	20230720	092400	35284100	27100	27100	27100	27100	494
598	20230720	092300	21896700	27050	27050	27050	27050	0
599	20230720	092200	21896700	27050	27050	27050	27050	2
600	20230720	092100	21842600	27050	27050	27050	27050	0
601	20230720	092000	21842600	27050	27050	27050	27050	1
602	20230720	091900	21815550	27050	27100	27100	27050	11
603	20230720	091800	21517500	27100	27050	27100	27050	109
604	20230720	091700	18565100	27050	27100	27100	27000	220
605	20230720	091600	12614100	27100	27050	27100	27050	19
606	20230720	091500	12099900	27100	27100	27100	27100	137
607	20230720	091400	8387200	27100	27200	27200	27100	10
608	20230720	091300	8115300	27200	27200	27200	27200	5
609	20230720	091200	7979300	27250	27250	27250	27250	0
610	20230720	091100	7979300	27250	27250	27250	27250	1
611	20230720	091000	7952050	27250	27250	27250	27250	0
612	20230720	090900	7952050	27250	27250	27250	27250	0
613	20230720	090800	7952050	27250	27250	27250	27250	0
614	20230720	090700	7952050	27250	27100	27250	27100	8
615	20230720	090600	7734200	27150	27150	27150	27150	49
616	20230720	090500	6403850	27150	27350	27350	27150	3
617	20230720	090400	6322200	27300	27300	27300	27300	0
618	20230720	090300	6322200	27300	27300	27300	27300	0
619	20230720	090200	6322200	27300	27300	27300	27300	0
620	20230720	090100	6322200	27300	27200	27300	27200	168
621	20230720	090000	1737600	27150	27150	27150	27150	64