KissMeData/049770/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	191800	314609600	27150	27150	27150	27150	171
3	20230721	191700	314609600	27150	27150	27150	27150	0
4	20230721	191600	314609600	27150	27150	27150	27150	0
5	20230721	191500	314609600	27150	27150	27150	27150	0
6	20230721	191400	314609600	27150	27150	27150	27150	0
7	20230721	191300	314609600	27150	27150	27150	27150	0
8	20230721	191200	314609600	27150	27150	27150	27150	0
9	20230721	191100	314609600	27150	27150	27150	27150	0
10	20230721	191000	314609600	27150	27150	27150	27150	0
11	20230721	190900	314609600	27150	27150	27150	27150	0
12	20230721	190800	314609600	27150	27150	27150	27150	0
13	20230721	190700	314609600	27150	27150	27150	27150	0
14	20230721	190600	314609600	27150	27150	27150	27150	0
15	20230721	190500	314609600	27150	27150	27150	27150	0
16	20230721	190400	314609600	27150	27150	27150	27150	0
17	20230721	190300	314609600	27150	27150	27150	27150	0
18	20230721	190200	314609600	27150	27150	27150	27150	0
19	20230721	190100	314609600	27150	27150	27150	27150	0
20	20230721	190000	314609600	27150	27150	27150	27150	0
21	20230721	185900	314609600	27150	27150	27150	27150	0
22	20230721	185800	314609600	27150	27150	27150	27150	0
23	20230721	185700	314609600	27150	27150	27150	27150	0
24	20230721	185600	314609600	27150	27150	27150	27150	0
25	20230721	185500	314609600	27150	27150	27150	27150	0
26	20230721	185400	314609600	27150	27150	27150	27150	0
27	20230721	185300	314609600	27150	27150	27150	27150	0
28	20230721	185200	314609600	27150	27150	27150	27150	0
29	20230721	185100	314609600	27150	27150	27150	27150	0
30	20230721	185000	314609600	27150	27150	27150	27150	0
31	20230721	184900	314609600	27150	27150	27150	27150	0
32	20230721	184800	314609600	27150	27150	27150	27150	171
33	20230721	184700	314609600	27150	27150	27150	27150	0
34	20230721	184600	314609600	27150	27150	27150	27150	0
35	20230721	184500	314609600	27150	27150	27150	27150	0
36	20230721	184400	314609600	27150	27150	27150	27150	0
37	20230721	184300	314609600	27150	27150	27150	27150	0
38	20230721	184200	314609600	27150	27150	27150	27150	0
39	20230721	184100	314609600	27150	27150	27150	27150	0
40	20230721	184000	314609600	27150	27150	27150	27150	0
41	20230721	183900	314609600	27150	27150	27150	27150	0
42	20230721	183800	314609600	27150	27150	27150	27150	0
43	20230721	183700	314609600	27150	27150	27150	27150	0
44	20230721	183600	314609600	27150	27150	27150	27150	0
45	20230721	183500	314609600	27150	27150	27150	27150	0
46	20230721	183400	314609600	27150	27150	27150	27150	0
47	20230721	183300	314609600	27150	27150	27150	27150	0
48	20230721	183200	314609600	27150	27150	27150	27150	0
49	20230721	183100	314609600	27150	27150	27150	27150	0
50	20230721	183000	314609600	27150	27150	27150	27150	0
51	20230721	182900	314609600	27150	27150	27150	27150	0
52	20230721	182800	314609600	27150	27150	27150	27150	0
53	20230721	182700	314609600	27150	27150	27150	27150	0
54	20230721	182600	314609600	27150	27150	27150	27150	0
55	20230721	182500	314609600	27150	27150	27150	27150	0
56	20230721	182400	314609600	27150	27150	27150	27150	0
57	20230721	182300	314609600	27150	27150	27150	27150	0
58	20230721	182200	314609600	27150	27150	27150	27150	0
59	20230721	182100	314609600	27150	27150	27150	27150	0
60	20230721	182000	314609600	27150	27150	27150	27150	0
61	20230721	181900	314609600	27150	27150	27150	27150	0
62	20230721	181800	314609600	27150	27150	27150	27150	171
63	20230721	181700	314609600	27150	27150	27150	27150	0
64	20230721	181600	314609600	27150	27150	27150	27150	0
65	20230721	181500	314609600	27150	27150	27150	27150	0
66	20230721	181400	314609600	27150	27150	27150	27150	0
67	20230721	181300	314609600	27150	27150	27150	27150	0
68	20230721	181200	314609600	27150	27150	27150	27150	0
69	20230721	181100	314609600	27150	27150	27150	27150	0
70	20230721	181000	314609600	27150	27150	27150	27150	0
71	20230721	180900	314609600	27150	27150	27150	27150	0
72	20230721	180800	314609600	27150	27150	27150	27150	0
73	20230721	180700	314609600	27150	27150	27150	27150	0
74	20230721	180600	314609600	27150	27150	27150	27150	0
75	20230721	180500	314609600	27150	27150	27150	27150	0
76	20230721	180400	314609600	27150	27150	27150	27150	0
77	20230721	180300	314609600	27150	27150	27150	27150	0
78	20230721	180200	314609600	27150	27150	27150	27150	0
79	20230721	180100	314609600	27150	27150	27150	27150	0
80	20230721	180000	314609600	27150	27150	27150	27150	0
81	20230721	175900	314609600	27150	27150	27150	27150	0
82	20230721	175800	314609600	27150	27150	27150	27150	0
83	20230721	175700	314609600	27150	27150	27150	27150	0
84	20230721	175600	314609600	27150	27150	27150	27150	0
85	20230721	175500	314609600	27150	27150	27150	27150	0
86	20230721	175400	314609600	27150	27150	27150	27150	0
87	20230721	175300	314609600	27150	27150	27150	27150	0
88	20230721	175200	314609600	27150	27150	27150	27150	0
89	20230721	175100	314609600	27150	27150	27150	27150	0
90	20230721	175000	314609600	27150	27150	27150	27150	0
91	20230721	174900	314609600	27150	27150	27150	27150	0
92	20230721	174800	314609600	27150	27150	27150	27150	171
93	20230721	174700	314609600	27150	27150	27150	27150	0
94	20230721	174600	314609600	27150	27150	27150	27150	0
95	20230721	174500	314609600	27150	27150	27150	27150	0
96	20230721	174400	314609600	27150	27150	27150	27150	0
97	20230721	174300	314609600	27150	27150	27150	27150	0
98	20230721	174200	314609600	27150	27150	27150	27150	0
99	20230721	174100	314609600	27150	27150	27150	27150	0
100	20230721	174000	314609600	27150	27150	27150	27150	0
101	20230721	173900	314609600	27150	27150	27150	27150	0
102	20230721	173800	314609600	27150	27150	27150	27150	0
103	20230721	173700	314609600	27150	27150	27150	27150	0
104	20230721	173600	314609600	27150	27150	27150	27150	0
105	20230721	173500	314609600	27150	27150	27150	27150	0
106	20230721	173400	314609600	27150	27150	27150	27150	0
107	20230721	173300	314609600	27150	27150	27150	27150	0
108	20230721	173200	314609600	27150	27150	27150	27150	0
109	20230721	173100	314609600	27150	27150	27150	27150	0
110	20230721	173000	314609600	27150	27150	27150	27150	0
111	20230721	172900	314609600	27150	27150	27150	27150	0
112	20230721	172800	314609600	27150	27150	27150	27150	0
113	20230721	172700	314609600	27150	27150	27150	27150	0
114	20230721	172600	314609600	27150	27150	27150	27150	0
115	20230721	172500	314609600	27150	27150	27150	27150	0
116	20230721	172400	314609600	27150	27150	27150	27150	0
117	20230721	172300	314609600	27150	27150	27150	27150	0
118	20230721	172200	314609600	27150	27150	27150	27150	0
119	20230721	172100	314609600	27150	27150	27150	27150	0
120	20230721	172000	314609600	27150	27150	27150	27150	0
121	20230721	171900	314609600	27150	27150	27150	27150	0
122	20230721	171800	314609600	27150	27150	27150	27150	171
123	20230721	171700	314609600	27150	27150	27150	27150	0
124	20230721	171600	314609600	27150	27150	27150	27150	0
125	20230721	171500	314609600	27150	27150	27150	27150	0
126	20230721	171400	314609600	27150	27150	27150	27150	0
127	20230721	171300	314609600	27150	27150	27150	27150	0
128	20230721	171200	314609600	27150	27150	27150	27150	0
129	20230721	171100	314609600	27150	27150	27150	27150	0
130	20230721	171000	314609600	27150	27150	27150	27150	0
131	20230721	170900	314609600	27150	27150	27150	27150	0
132	20230721	170800	314609600	27150	27150	27150	27150	0
133	20230721	170700	314609600	27150	27150	27150	27150	0
134	20230721	170600	314609600	27150	27150	27150	27150	0
135	20230721	170500	314609600	27150	27150	27150	27150	0
136	20230721	170400	314609600	27150	27150	27150	27150	0
137	20230721	170300	314609600	27150	27150	27150	27150	0
138	20230721	170200	314609600	27150	27150	27150	27150	0
139	20230721	170100	314609600	27150	27150	27150	27150	0
140	20230721	170000	314609600	27150	27150	27150	27150	0
141	20230721	165900	314609600	27150	27150	27150	27150	0
142	20230721	165800	314609600	27150	27150	27150	27150	0
143	20230721	165700	314609600	27150	27150	27150	27150	0
144	20230721	165600	314609600	27150	27150	27150	27150	0
145	20230721	165500	314609600	27150	27150	27150	27150	0
146	20230721	165400	314609600	27150	27150	27150	27150	0
147	20230721	165300	314609600	27150	27150	27150	27150	0
148	20230721	165200	314609600	27150	27150	27150	27150	0
149	20230721	165100	314609600	27150	27150	27150	27150	0
150	20230721	165000	314609600	27150	27150	27150	27150	0
151	20230721	164900	314609600	27150	27150	27150	27150	0
152	20230721	164800	314609600	27150	27150	27150	27150	171
153	20230721	164700	314609600	27150	27150	27150	27150	0
154	20230721	164600	314609600	27150	27150	27150	27150	0
155	20230721	164500	314609600	27150	27150	27150	27150	0
156	20230721	164400	314609600	27150	27150	27150	27150	0
157	20230721	164300	314609600	27150	27150	27150	27150	0
158	20230721	164200	314609600	27150	27150	27150	27150	0
159	20230721	164100	314609600	27150	27150	27150	27150	0
160	20230721	164000	314609600	27150	27150	27150	27150	0
161	20230721	163900	314609600	27150	27150	27150	27150	0
162	20230721	163800	314609600	27150	27150	27150	27150	0
163	20230721	163700	314609600	27150	27150	27150	27150	0
164	20230721	163600	314609600	27150	27150	27150	27150	0
165	20230721	163500	314609600	27150	27150	27150	27150	0
166	20230721	163400	314609600	27150	27150	27150	27150	0
167	20230721	163300	314609600	27150	27150	27150	27150	0
168	20230721	163200	314609600	27150	27150	27150	27150	0
169	20230721	163100	314609600	27150	27150	27150	27150	0
170	20230721	163000	314609600	27150	27150	27150	27150	0
171	20230721	162900	314609600	27150	27150	27150	27150	0
172	20230721	162800	314609600	27150	27150	27150	27150	0
173	20230721	162700	314609600	27150	27150	27150	27150	0
174	20230721	162600	314609600	27150	27150	27150	27150	0
175	20230721	162500	314609600	27150	27150	27150	27150	0
176	20230721	162400	314609600	27150	27150	27150	27150	0
177	20230721	162300	314609600	27150	27150	27150	27150	0
178	20230721	162200	314609600	27150	27150	27150	27150	0
179	20230721	162100	314609600	27150	27150	27150	27150	0
180	20230721	162000	314609600	27150	27150	27150	27150	0
181	20230721	161900	314609600	27150	27150	27150	27150	0
182	20230721	161800	314609600	27150	27150	27150	27150	171
183	20230721	161700	314609600	27150	27150	27150	27150	0
184	20230721	161600	314609600	27150	27150	27150	27150	0
185	20230721	161500	314609600	27150	27150	27150	27150	0
186	20230721	161400	314609600	27150	27150	27150	27150	0
187	20230721	161300	314609600	27150	27150	27150	27150	0
188	20230721	161200	314609600	27150	27150	27150	27150	0
189	20230721	161100	314609600	27150	27150	27150	27150	0
190	20230721	161000	314609600	27150	27150	27150	27150	0
191	20230721	160900	314609600	27150	27150	27150	27150	0
192	20230721	160800	314609600	27150	27150	27150	27150	0
193	20230721	160700	314609600	27150	27150	27150	27150	0
194	20230721	160600	314609600	27150	27150	27150	27150	0
195	20230721	160500	314609600	27150	27150	27150	27150	0
196	20230721	160400	314609600	27150	27150	27150	27150	0
197	20230721	160300	314609600	27150	27150	27150	27150	0
198	20230721	160200	314609600	27150	27150	27150	27150	0
199	20230721	160100	314609600	27150	27150	27150	27150	0
200	20230721	160000	314609600	27150	27150	27150	27150	0
201	20230721	155900	314609600	27150	27150	27150	27150	0
202	20230721	155800	314609600	27150	27150	27150	27150	0
203	20230721	155700	314609600	27150	27150	27150	27150	0
204	20230721	155600	314609600	27150	27150	27150	27150	0
205	20230721	155500	314609600	27150	27150	27150	27150	0
206	20230721	155400	314609600	27150	27150	27150	27150	0
207	20230721	155300	314609600	27150	27150	27150	27150	0
208	20230721	155200	314609600	27150	27150	27150	27150	0
209	20230721	155100	314609600	27150	27150	27150	27150	0
210	20230721	155000	314609600	27150	27150	27150	27150	0
211	20230721	154900	314609600	27150	27150	27150	27150	0
212	20230721	154800	314609600	27150	27150	27150	27150	171
213	20230721	154700	314609600	27150	27150	27150	27150	0
214	20230721	154600	314609600	27150	27150	27150	27150	0
215	20230721	154500	314609600	27150	27150	27150	27150	0
216	20230721	154400	314609600	27150	27150	27150	27150	0
217	20230721	154300	314609600	27150	27150	27150	27150	0
218	20230721	154200	314609600	27150	27150	27150	27150	0
219	20230721	154100	314609600	27150	27150	27150	27150	0
220	20230721	154000	314609600	27150	27150	27150	27150	0
221	20230721	153900	314609600	27150	27150	27150	27150	0
222	20230721	153800	314609600	27150	27150	27150	27150	0
223	20230721	153700	314609600	27150	27150	27150	27150	0
224	20230721	153600	314609600	27150	27150	27150	27150	0
225	20230721	153500	314609600	27150	27150	27150	27150	0
226	20230721	153400	314609600	27150	27150	27150	27150	0
227	20230721	153300	314609600	27150	27150	27150	27150	0
228	20230721	153200	314609600	27150	27150	27150	27150	0
229	20230721	153100	314609600	27150	27150	27150	27150	0
230	20230721	153000	314609600	27150	27150	27150	27150	171
231	20230721	152900	309966950	27150	27150	27150	27150	0
232	20230721	152800	309966950	27150	27150	27150	27150	0
233	20230721	152700	309966950	27150	27150	27150	27150	0
234	20230721	152600	309966950	27150	27150	27150	27150	0
235	20230721	152500	309966950	27150	27150	27150	27150	0
236	20230721	152400	309966950	27150	27150	27150	27150	0
237	20230721	152300	309966950	27150	27150	27150	27150	0
238	20230721	152200	309966950	27150	27150	27150	27150	0
239	20230721	152100	309966950	27150	27150	27150	27150	0
240	20230721	152000	309966950	27150	27150	27150	27150	0
241	20230721	151900	309966950	27150	27150	27150	27150	8
242	20230721	151800	309749750	27150	27150	27150	27150	7
243	20230721	151700	309559700	27150	27150	27150	27150	4
244	20230721	151600	309451100	27150	27150	27150	27150	3
245	20230721	151500	309369650	27150	27150	27150	27150	3
246	20230721	151400	309288200	27150	27200	27200	27150	6
247	20230721	151300	309125050	27200	27150	27200	27150	36
248	20230721	151200	308145900	27150	27200	27200	27150	32
249	20230721	151100	307275800	27200	27200	27200	27200	3
250	20230721	151000	307194200	27200	27200	27200	27200	3
251	20230721	150900	307112600	27200	27200	27200	27200	413
252	20230721	150800	295879000	27200	27150	27200	27150	6
253	20230721	150700	295715850	27150	27150	27150	27150	1
254	20230721	150600	295688700	27150	27150	27150	27150	2
255	20230721	150500	295634400	27150	27200	27200	27150	15
256	20230721	150400	295226600	27150	27150	27150	27150	0
257	20230721	150300	295226600	27150	27150	27150	27150	1
258	20230721	150200	295199450	27150	27150	27150	27150	0
259	20230721	150100	295199450	27150	27150	27150	27150	1
260	20230721	150000	295172300	27200	27200	27200	27150	3
261	20230721	145900	295090750	27150	27150	27150	27150	0
262	20230721	145800	295090750	27150	27150	27150	27150	1
263	20230721	145700	295063600	27200	27200	27200	27200	0
264	20230721	145600	295063600	27200	27100	27200	27100	22
265	20230721	145500	294466300	27100	27100	27100	27100	1
266	20230721	145400	294439200	27150	27150	27150	27150	0
267	20230721	145300	294439200	27150	27100	27150	27100	79
268	20230721	145200	292298050	27100	27100	27100	27100	1
269	20230721	145100	292270950	27100	27100	27100	27100	1
270	20230721	145000	292243850	27100	27150	27150	27100	15
271	20230721	144900	291836650	27150	27150	27150	27150	0
272	20230721	144800	291836650	27150	27100	27150	27100	37
273	20230721	144700	290832150	27100	27100	27100	27100	0
274	20230721	144600	290832150	27100	27100	27100	27100	0
275	20230721	144500	290832150	27100	27100	27100	27100	2
276	20230721	144400	290777950	27100	27100	27100	27100	1
277	20230721	144300	290750850	27100	27100	27100	27100	0
278	20230721	144200	290750850	27100	27100	27100	27100	1
279	20230721	144100	290723750	27100	27100	27100	27100	1
280	20230721	144000	290696650	27100	27100	27100	27100	601
281	20230721	143900	274409550	27150	27150	27150	27150	0
282	20230721	143800	274409550	27150	27150	27150	27150	4
283	20230721	143700	274300950	27150	27100	27150	27100	8
284	20230721	143600	274083800	27100	27100	27100	27100	0
285	20230721	143500	274083800	27100	27100	27100	27100	1
286	20230721	143400	274056700	27150	27150	27150	27150	11
287	20230721	143300	273758050	27100	27100	27100	27100	0
288	20230721	143200	273758050	27100	27100	27100	27100	1
289	20230721	143100	273730950	27150	27150	27150	27150	0
290	20230721	143000	273730950	27150	27100	27150	27100	5
291	20230721	142900	273595250	27200	27200	27200	27200	0
292	20230721	142800	273595250	27200	27200	27200	27200	57
293	20230721	142700	272044850	27200	27200	27200	27200	24
294	20230721	142600	271392050	27200	27200	27200	27200	0
295	20230721	142500	271392050	27200	27150	27200	27150	8
296	20230721	142400	271174500	27150	27200	27200	27150	4
297	20230721	142300	271065750	27200	27200	27200	27200	0
298	20230721	142200	271065750	27200	27150	27200	27150	2
299	20230721	142100	271011400	27150	27150	27150	27150	0
300	20230721	142000	271011400	27150	27150	27150	27150	1
301	20230721	141900	270984250	27200	27200	27200	27200	81
302	20230721	141800	268781050	27200	27200	27200	27200	0
303	20230721	141700	268781050	27200	27200	27200	27200	1
304	20230721	141600	268753850	27200	27200	27200	27200	1
305	20230721	141500	268726650	27200	27200	27200	27200	1
306	20230721	141400	268699450	27200	27150	27200	27150	465
307	20230721	141300	256055950	27100	27100	27100	27100	0
308	20230721	141200	256055950	27100	27100	27100	27100	1
309	20230721	141100	256028850	27100	27100	27100	27100	0
310	20230721	141000	256028850	27100	27100	27100	27100	0
311	20230721	140900	256028850	27100	27100	27100	27100	2
312	20230721	140800	255974650	27100	27100	27100	27100	0
313	20230721	140700	255974650	27100	27100	27100	27100	0
314	20230721	140600	255974650	27100	27150	27150	27100	34
315	20230721	140500	255051600	27100	27100	27100	27100	0
316	20230721	140400	255051600	27100	27100	27100	27100	2
317	20230721	140300	254997400	27100	27100	27100	27100	1
318	20230721	140200	254970300	27100	27100	27100	27100	2
319	20230721	140100	254916100	27150	27100	27150	27100	102
320	20230721	140000	252151800	27100	27100	27100	27100	13
321	20230721	135900	251799500	27100	27100	27100	27100	2
322	20230721	135800	251745300	27100	27100	27100	27100	36
323	20230721	135700	250769700	27100	27100	27100	27100	1
324	20230721	135600	250742600	27100	27100	27100	27100	0
325	20230721	135500	250742600	27100	27100	27100	27100	0
326	20230721	135400	250742600	27100	27100	27100	27100	10
327	20230721	135300	250471600	27100	27100	27100	27100	0
328	20230721	135200	250471600	27100	27100	27100	27100	0
329	20230721	135100	250471600	27100	27100	27100	27100	1
330	20230721	135000	250444500	27100	27100	27100	27100	0
331	20230721	134900	250444500	27100	27100	27100	27100	1
332	20230721	134800	250417400	27100	27100	27100	27100	1
333	20230721	134700	250390300	27100	27100	27100	27100	1
334	20230721	134600	250363200	27100	27100	27100	27100	1
335	20230721	134500	250336100	27100	27100	27100	27100	0
336	20230721	134400	250336100	27100	27100	27100	27100	1
337	20230721	134300	250309000	27100	27100	27100	27100	2
338	20230721	134200	250254800	27150	27150	27150	27150	10
339	20230721	134100	249983300	27100	27150	27150	27100	26
340	20230721	134000	249277450	27150	27150	27150	27150	1
341	20230721	133900	249250300	27150	27100	27150	27100	11
342	20230721	133800	248951700	27100	27100	27100	27100	1
343	20230721	133700	248924600	27100	27100	27100	27100	0
344	20230721	133600	248924600	27100	27100	27100	27100	0
345	20230721	133500	248924600	27100	27100	27100	27100	0
346	20230721	133400	248924600	27100	27100	27100	27100	9
347	20230721	133300	248680700	27150	27150	27150	27150	0
348	20230721	133200	248680700	27150	27150	27150	27150	0
349	20230721	133100	248680700	27150	27150	27150	27150	0
350	20230721	133000	248680700	27150	27150	27150	27150	0
351	20230721	132900	248680700	27150	27150	27150	27150	0
352	20230721	132800	248680700	27150	27150	27150	27150	0
353	20230721	132700	248680700	27150	27150	27150	27150	0
354	20230721	132600	248680700	27150	27150	27150	27150	0
355	20230721	132500	248680700	27150	27150	27150	27150	0
356	20230721	132400	248680700	27150	27150	27150	27150	0
357	20230721	132300	248680700	27150	27150	27150	27150	1
358	20230721	132200	248653550	27150	27150	27150	27150	0
359	20230721	132100	248653550	27150	27150	27150	27150	5
360	20230721	132000	248517800	27100	27100	27100	27100	0
361	20230721	131900	248517800	27100	27100	27100	27100	6
362	20230721	131800	248355200	27100	27100	27100	27100	0
363	20230721	131700	248355200	27100	27100	27100	27100	0
364	20230721	131600	248355200	27100	27100	27100	27100	1
365	20230721	131500	248328100	27150	27150	27150	27150	0
366	20230721	131400	248328100	27150	27150	27150	27150	0
367	20230721	131300	248328100	27150	27150	27150	27150	0
368	20230721	131200	248328100	27150	27150	27150	27150	0
369	20230721	131100	248328100	27150	27150	27150	27150	1
370	20230721	131000	248300950	27150	27150	27150	27150	0
371	20230721	130900	248300950	27150	27150	27150	27150	107
372	20230721	130800	245395900	27150	27150	27150	27150	0
373	20230721	130700	245395900	27150	27150	27150	27150	0
374	20230721	130600	245395900	27150	27150	27150	27150	0
375	20230721	130500	245395900	27150	27150	27150	27150	0
376	20230721	130400	245395900	27150	27150	27150	27150	0
377	20230721	130300	245395900	27150	27150	27150	27150	0
378	20230721	130200	245395900	27150	27150	27150	27150	0
379	20230721	130100	245395900	27150	27150	27150	27150	10
380	20230721	130000	245124400	27150	27150	27150	27150	5
381	20230721	125900	244988650	27150	27150	27150	27150	0
382	20230721	125800	244988650	27150	27150	27150	27150	0
383	20230721	125700	244988650	27150	27150	27150	27150	0
384	20230721	125600	244988650	27150	27150	27150	27150	0
385	20230721	125500	244988650	27150	27150	27150	27150	37
386	20230721	125400	243984100	27150	27150	27150	27150	0
387	20230721	125300	243984100	27150	27150	27150	27150	0
388	20230721	125200	243984100	27150	27150	27150	27150	0
389	20230721	125100	243984100	27150	27150	27150	27150	2
390	20230721	125000	243929800	27150	27150	27150	27150	0
391	20230721	124900	243929800	27150	27150	27150	27150	5
392	20230721	124800	243794050	27100	27100	27100	27100	1
393	20230721	124700	243766950	27100	27100	27100	27100	4
394	20230721	124600	243658550	27100	27100	27100	27100	389
395	20230721	124500	233116650	27100	27050	27100	27050	2
396	20230721	124400	233062500	27100	27100	27100	27100	0
397	20230721	124300	233062500	27100	27100	27100	27100	0
398	20230721	124200	233062500	27100	27100	27100	27100	0
399	20230721	124100	233062500	27100	27100	27100	27100	2
400	20230721	124000	233008300	27100	27100	27100	27100	0
401	20230721	123900	233008300	27100	27100	27100	27100	0
402	20230721	123800	233008300	27100	27100	27100	27100	0
403	20230721	123700	233008300	27100	27100	27100	27100	0
404	20230721	123600	233008300	27100	27100	27100	27100	66
405	20230721	123500	231219700	27050	27050	27050	27050	5
406	20230721	123400	231084450	27100	27100	27100	27100	10
407	20230721	123300	230813450	27100	27100	27100	27100	0
408	20230721	123200	230813450	27100	27100	27100	27100	60
409	20230721	123100	229187450	27100	27100	27100	27100	70
410	20230721	123000	227290450	27100	27100	27100	27100	0
411	20230721	122900	227290450	27100	27100	27100	27100	50
412	20230721	122800	225935450	27100	27100	27100	27100	0
413	20230721	122700	225935450	27100	27100	27100	27100	0
414	20230721	122600	225935450	27100	27100	27100	27100	0
415	20230721	122500	225935450	27100	27100	27100	27100	0
416	20230721	122400	225935450	27100	27100	27100	27100	155
417	20230721	122300	221734950	27100	27100	27100	27100	0
418	20230721	122200	221734950	27100	27100	27100	27100	0
419	20230721	122100	221734950	27100	27100	27100	27100	0
420	20230721	122000	221734950	27100	27100	27100	27100	0
421	20230721	121900	221734950	27100	27100	27100	27100	6
422	20230721	121800	221572350	27050	27050	27050	27050	0
423	20230721	121700	221572350	27050	27050	27050	27050	1
424	20230721	121600	221545300	27050	27050	27050	27050	0
425	20230721	121500	221545300	27050	27050	27050	27050	0
426	20230721	121400	221545300	27050	27050	27050	27050	0
427	20230721	121300	221545300	27050	27100	27100	27050	6
428	20230721	121200	221382950	27100	27100	27100	27100	2
429	20230721	121100	221328750	27100	27100	27100	27100	3
430	20230721	121000	221247450	27050	27050	27050	27050	70
431	20230721	120900	219353950	27050	27050	27050	27050	0
432	20230721	120800	219353950	27050	27050	27050	27050	0
433	20230721	120700	219353950	27050	27050	27050	27050	0
434	20230721	120600	219353950	27050	27050	27050	27050	0
435	20230721	120500	219353950	27050	27050	27050	27050	1
436	20230721	120400	219326900	27050	27050	27050	27050	10
437	20230721	120300	219056400	27050	27050	27050	27050	0
438	20230721	120200	219056400	27050	27050	27050	27050	0
439	20230721	120100	219056400	27050	27050	27050	27050	0
440	20230721	120000	219056400	27050	27050	27050	27050	0
441	20230721	115900	219056400	27050	27050	27050	27050	4
442	20230721	115800	218948200	27050	27050	27050	27050	1
443	20230721	115700	218921150	27050	27050	27050	27050	1
444	20230721	115600	218894100	27050	27050	27050	27050	2
445	20230721	115500	218840000	27050	27050	27050	27050	1
446	20230721	115400	218812950	27050	27100	27100	27050	2
447	20230721	115300	218758800	27050	27050	27050	27050	2
448	20230721	115200	218704700	27050	27050	27050	27050	6
449	20230721	115100	218542400	27050	27050	27050	27050	1
450	20230721	115000	218515350	27050	27050	27050	27050	1
451	20230721	114900	218488300	27050	27050	27050	27050	1
452	20230721	114800	218461250	27050	27050	27050	27050	2
453	20230721	114700	218407150	27050	27050	27050	27050	203
454	20230721	114600	212916000	27050	27100	27100	27050	3
455	20230721	114500	212834750	27100	27050	27100	27050	251
456	20230721	114400	206040200	27050	27050	27050	27050	2
457	20230721	114300	205986100	27050	27050	27050	27050	1
458	20230721	114200	205959050	27050	27050	27050	27050	2
459	20230721	114100	205904950	27050	27050	27050	27050	3
460	20230721	114000	205823800	27050	27050	27050	27050	7
461	20230721	113900	205634450	27050	27050	27050	27050	2
462	20230721	113800	205580350	27050	27050	27050	27050	1
463	20230721	113700	205553300	27050	27050	27050	27050	1
464	20230721	113600	205526250	27050	27100	27100	27050	387
465	20230721	113500	195038700	27050	27050	27050	27050	2
466	20230721	113400	194984600	27050	27050	27050	27050	4
467	20230721	113300	194876400	27050	27050	27050	27050	1
468	20230721	113200	194849350	27050	27050	27050	27050	3
469	20230721	113100	194768200	27050	27050	27050	27050	1
470	20230721	113000	194741150	27050	27100	27100	27050	222
471	20230721	112900	188725000	27100	27100	27100	27100	3
472	20230721	112800	188643700	27100	27100	27100	27100	0
473	20230721	112700	188643700	27100	27100	27100	27100	1
474	20230721	112600	188616600	27100	27100	27100	27100	0
475	20230721	112500	188616600	27100	27100	27100	27100	1
476	20230721	112400	188589500	27100	27100	27100	27100	0
477	20230721	112300	188589500	27100	27100	27100	27100	15
478	20230721	112200	188183000	27100	27100	27100	27100	1
479	20230721	112100	188155900	27100	27100	27100	27100	40
480	20230721	112000	187071900	27100	27100	27100	27100	1
481	20230721	111900	187044800	27150	27150	27150	27150	4
482	20230721	111800	186936200	27100	27100	27100	27100	1
483	20230721	111700	186909100	27100	27100	27100	27100	1
484	20230721	111600	186882000	27100	27100	27100	27100	0
485	20230721	111500	186882000	27100	27100	27100	27100	1
486	20230721	111400	186854900	27150	27150	27150	27150	15
487	20230721	111300	186447650	27100	27100	27100	27100	1
488	20230721	111200	186420550	27150	27150	27150	27150	0
489	20230721	111100	186420550	27150	27150	27150	27150	10
490	20230721	111000	186149050	27100	27100	27100	27100	1
491	20230721	110900	186121950	27150	27150	27150	27150	0
492	20230721	110800	186121950	27150	27150	27150	27150	1
493	20230721	110700	186094800	27150	27150	27150	27150	0
494	20230721	110600	186094800	27150	27150	27150	27150	296
495	20230721	110500	178058400	27150	27150	27150	27150	2
496	20230721	110400	178004100	27200	27200	27200	27200	0
497	20230721	110300	178004100	27200	27200	27200	27200	230
498	20230721	110200	171748100	27100	27200	27200	27100	275
499	20230721	110100	164295100	27150	27150	27150	27150	80
500	20230721	110000	162123100	27200	27200	27200	27200	0
501	20230721	105900	162123100	27200	27200	27200	27200	0
502	20230721	105800	162123100	27200	27150	27200	27150	24
503	20230721	105700	161470350	27200	27200	27200	27200	465
504	20230721	105600	148822350	27150	27100	27150	27100	515
505	20230721	105500	134840150	27100	27100	27100	27100	0
506	20230721	105400	134840150	27100	27100	27100	27100	0
507	20230721	105300	134840150	27100	27100	27100	27100	0
508	20230721	105200	134840150	27100	27050	27100	27050	552
509	20230721	105100	119881000	27100	27100	27100	27100	0
510	20230721	105000	119881000	27100	27100	27100	27100	50
511	20230721	104900	118526000	27100	27100	27100	27100	117
512	20230721	104800	115355300	27100	27100	27100	27100	448
513	20230721	104700	103214500	27100	27100	27100	27100	1
514	20230721	104600	103187400	27150	27150	27150	27100	65
515	20230721	104500	101422750	27150	27150	27150	27150	0
516	20230721	104400	101422750	27150	27150	27150	27150	170
517	20230721	104300	96807250	27150	27150	27150	27100	145
518	20230721	104200	92870600	27150	27150	27150	27150	10
519	20230721	104100	92599100	27150	27150	27150	27150	8
520	20230721	104000	92381900	27150	27250	27250	27150	17
521	20230721	103900	91919550	27250	27100	27300	27100	458
522	20230721	103800	79495000	27100	27100	27100	27100	0
523	20230721	103700	79495000	27100	27100	27100	27100	0
524	20230721	103600	79495000	27100	27100	27100	27100	0
525	20230721	103500	79495000	27100	27100	27100	27100	0
526	20230721	103400	79495000	27100	27100	27100	27100	1
527	20230721	103300	79467900	27100	27100	27100	27100	0
528	20230721	103200	79467900	27100	27100	27100	27100	0
529	20230721	103100	79467900	27100	27100	27100	27100	0
530	20230721	103000	79467900	27100	27050	27100	27050	20
531	20230721	102900	78925950	27100	27100	27100	27100	0
532	20230721	102800	78925950	27100	27050	27100	27050	322
533	20230721	102700	70199850	27050	27050	27050	27050	0
534	20230721	102600	70199850	27050	27050	27050	27050	0
535	20230721	102500	70199850	27050	27050	27050	27050	1
536	20230721	102400	70172800	27050	27050	27050	27050	0
537	20230721	102300	70172800	27050	27100	27100	27050	2
538	20230721	102200	70118650	27050	27100	27100	27050	24
539	20230721	102100	69469000	27100	27050	27100	27050	6
540	20230721	102000	69306450	27050	27050	27050	27050	0
541	20230721	101900	69306450	27050	27050	27050	27050	1
542	20230721	101800	69279400	27100	27100	27100	27100	4
543	20230721	101700	69171000	27050	27050	27050	27050	0
544	20230721	101600	69171000	27050	27050	27050	27050	1
545	20230721	101500	69143950	27050	27050	27050	27050	0
546	20230721	101400	69143950	27050	27050	27050	27050	0
547	20230721	101300	69143950	27050	27050	27050	27050	17
548	20230721	101200	68684100	27050	27050	27050	27050	0
549	20230721	101100	68684100	27050	27050	27050	27050	0
550	20230721	101000	68684100	27050	27050	27050	27050	0
551	20230721	100900	68684100	27050	27050	27050	27050	0
552	20230721	100800	68684100	27050	27050	27050	27050	1
553	20230721	100700	68657050	27100	27100	27100	27100	0
554	20230721	100600	68657050	27100	27100	27100	27100	10
555	20230721	100500	68386050	27050	27050	27050	27050	2
556	20230721	100400	68331950	27100	27100	27100	27100	4
557	20230721	100300	68223550	27100	27050	27150	27050	391
558	20230721	100200	57645350	27050	27050	27050	27050	0
559	20230721	100100	57645350	27050	27050	27050	27050	6
560	20230721	100000	57483050	27050	27000	27050	27000	6
561	20230721	095900	57321000	27000	27000	27000	27000	0
562	20230721	095800	57321000	27000	27000	27000	27000	0
563	20230721	095700	57321000	27000	27000	27000	27000	0
564	20230721	095600	57321000	27000	27000	27000	27000	0
565	20230721	095500	57321000	27000	27000	27000	27000	262
566	20230721	095400	50247000	26950	27000	27000	26950	69
567	20230721	095300	48384350	27000	27000	27000	27000	1
568	20230721	095200	48357350	27000	27000	27000	27000	201
569	20230721	095100	42930350	27000	27000	27000	27000	0
570	20230721	095000	42930350	27000	26950	27000	26950	8
571	20230721	094900	42714600	26950	26950	26950	26950	3
572	20230721	094800	42633750	26950	27000	27000	26950	2
573	20230721	094700	42579800	27000	26950	27000	26950	181
574	20230721	094600	37701650	27000	27000	27000	27000	0
575	20230721	094500	37701650	27000	27000	27000	27000	21
576	20230721	094400	37134650	27000	27000	27000	27000	30
577	20230721	094300	36324650	27000	27000	27000	27000	1
578	20230721	094200	36297650	27000	27000	27000	27000	33
579	20230721	094100	35406650	27000	27000	27000	27000	25
580	20230721	094000	34731650	27000	27000	27000	27000	1
581	20230721	093900	34704650	27000	27000	27000	27000	0
582	20230721	093800	34704650	27000	27000	27000	27000	0
583	20230721	093700	34704650	27000	27000	27000	27000	81
584	20230721	093600	32517650	27000	27000	27000	27000	0
585	20230721	093500	32517650	27000	27000	27000	27000	6
586	20230721	093400	32355650	27000	27050	27050	27000	2
587	20230721	093300	32301600	27050	27050	27050	27050	11
588	20230721	093200	32004050	27050	27050	27050	27050	1
589	20230721	093100	31977000	27050	27050	27050	27050	1
590	20230721	093000	31949950	27000	27000	27000	27000	10
591	20230721	092900	31679950	26950	26950	26950	26950	7
592	20230721	092800	31491300	26950	26950	26950	26950	0
593	20230721	092700	31491300	26950	26950	26950	26950	9
594	20230721	092600	31248750	26950	26950	26950	26950	0
595	20230721	092500	31248750	26950	26950	26950	26950	0
596	20230721	092400	31248750	26950	27050	27050	26950	4
597	20230721	092300	31140650	26950	26950	26950	26950	0
598	20230721	092200	31140650	26950	26950	26950	26950	0
599	20230721	092100	31140650	26950	26950	26950	26950	0
600	20230721	092000	31140650	26950	26950	26950	26950	124
601	20230721	091900	27798850	26950	26950	26950	26950	0
602	20230721	091800	27798850	26950	26950	26950	26950	1
603	20230721	091700	27771900	26950	27000	27000	26950	5
604	20230721	091600	27637000	27000	27000	27000	27000	110
605	20230721	091500	24667000	27000	27000	27000	27000	6
606	20230721	091400	24505000	27000	27000	27000	27000	100
607	20230721	091300	21805000	27000	27000	27000	26950	118
608	20230721	091200	18619050	26950	26950	26950	26950	0
609	20230721	091100	18619050	26950	26950	26950	26950	1
610	20230721	091000	18592100	26950	26950	26950	26950	1
611	20230721	090900	18565150	27000	27000	27000	26950	106
612	20230721	090800	15703200	27000	27000	27000	27000	104
613	20230721	090700	12895200	27000	26950	27000	26950	2
614	20230721	090600	12841250	27000	27000	27000	27000	10
615	20230721	090500	12571250	27000	27000	27000	27000	0
616	20230721	090400	12571250	27000	26950	27000	26950	8
617	20230721	090300	12355500	27000	27000	27000	27000	82
618	20230721	090200	10141500	27000	27000	27000	27000	37
619	20230721	090100	9142500	27000	27000	27050	26950	132
620	20230721	090000	5573550	27050	27050	27050	27050	181