KissMeData/089980/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	194200	2715882850	27050	27050	27050	27050	758
3	20230720	194100	2715882850	27050	27050	27050	27050	0
4	20230720	194000	2715882850	27050	27050	27050	27050	0
5	20230720	193900	2715882850	27050	27050	27050	27050	0
6	20230720	193800	2715882850	27050	27050	27050	27050	0
7	20230720	193700	2715882850	27050	27050	27050	27050	0
8	20230720	193600	2715882850	27050	27050	27050	27050	0
9	20230720	193500	2715882850	27050	27050	27050	27050	0
10	20230720	193400	2715882850	27050	27050	27050	27050	0
11	20230720	193300	2715882850	27050	27050	27050	27050	0
12	20230720	193200	2715882850	27050	27050	27050	27050	0
13	20230720	193100	2715882850	27050	27050	27050	27050	0
14	20230720	193000	2715882850	27050	27050	27050	27050	0
15	20230720	192900	2715882850	27050	27050	27050	27050	0
16	20230720	192800	2715882850	27050	27050	27050	27050	0
17	20230720	192700	2715882850	27050	27050	27050	27050	0
18	20230720	192600	2715882850	27050	27050	27050	27050	0
19	20230720	192500	2715882850	27050	27050	27050	27050	0
20	20230720	192400	2715882850	27050	27050	27050	27050	0
21	20230720	192300	2715882850	27050	27050	27050	27050	0
22	20230720	192200	2715882850	27050	27050	27050	27050	0
23	20230720	192100	2715882850	27050	27050	27050	27050	0
24	20230720	192000	2715882850	27050	27050	27050	27050	0
25	20230720	191900	2715882850	27050	27050	27050	27050	0
26	20230720	191800	2715882850	27050	27050	27050	27050	0
27	20230720	191700	2715882850	27050	27050	27050	27050	0
28	20230720	191600	2715882850	27050	27050	27050	27050	0
29	20230720	191500	2715882850	27050	27050	27050	27050	0
30	20230720	191400	2715882850	27050	27050	27050	27050	0
31	20230720	191300	2715882850	27050	27050	27050	27050	0
32	20230720	191200	2715882850	27050	27050	27050	27050	758
33	20230720	191100	2715882850	27050	27050	27050	27050	0
34	20230720	191000	2715882850	27050	27050	27050	27050	0
35	20230720	190900	2715882850	27050	27050	27050	27050	0
36	20230720	190800	2715882850	27050	27050	27050	27050	0
37	20230720	190700	2715882850	27050	27050	27050	27050	0
38	20230720	190600	2715882850	27050	27050	27050	27050	0
39	20230720	190500	2715882850	27050	27050	27050	27050	0
40	20230720	190400	2715882850	27050	27050	27050	27050	0
41	20230720	190300	2715882850	27050	27050	27050	27050	0
42	20230720	190200	2715882850	27050	27050	27050	27050	0
43	20230720	190100	2715882850	27050	27050	27050	27050	0
44	20230720	190000	2715882850	27050	27050	27050	27050	0
45	20230720	185900	2715882850	27050	27050	27050	27050	0
46	20230720	185800	2715882850	27050	27050	27050	27050	0
47	20230720	185700	2715882850	27050	27050	27050	27050	0
48	20230720	185600	2715882850	27050	27050	27050	27050	0
49	20230720	185500	2715882850	27050	27050	27050	27050	0
50	20230720	185400	2715882850	27050	27050	27050	27050	0
51	20230720	185300	2715882850	27050	27050	27050	27050	0
52	20230720	185200	2715882850	27050	27050	27050	27050	0
53	20230720	185100	2715882850	27050	27050	27050	27050	0
54	20230720	185000	2715882850	27050	27050	27050	27050	0
55	20230720	184900	2715882850	27050	27050	27050	27050	0
56	20230720	184800	2715882850	27050	27050	27050	27050	0
57	20230720	184700	2715882850	27050	27050	27050	27050	0
58	20230720	184600	2715882850	27050	27050	27050	27050	0
59	20230720	184500	2715882850	27050	27050	27050	27050	0
60	20230720	184400	2715882850	27050	27050	27050	27050	0
61	20230720	184300	2715882850	27050	27050	27050	27050	0
62	20230720	184200	2715882850	27050	27050	27050	27050	758
63	20230720	184100	2715882850	27050	27050	27050	27050	0
64	20230720	184000	2715882850	27050	27050	27050	27050	0
65	20230720	183900	2715882850	27050	27050	27050	27050	0
66	20230720	183800	2715882850	27050	27050	27050	27050	0
67	20230720	183700	2715882850	27050	27050	27050	27050	0
68	20230720	183600	2715882850	27050	27050	27050	27050	0
69	20230720	183500	2715882850	27050	27050	27050	27050	0
70	20230720	183400	2715882850	27050	27050	27050	27050	0
71	20230720	183300	2715882850	27050	27050	27050	27050	0
72	20230720	183200	2715882850	27050	27050	27050	27050	0
73	20230720	183100	2715882850	27050	27050	27050	27050	0
74	20230720	183000	2715882850	27050	27050	27050	27050	0
75	20230720	182900	2715882850	27050	27050	27050	27050	0
76	20230720	182800	2715882850	27050	27050	27050	27050	0
77	20230720	182700	2715882850	27050	27050	27050	27050	0
78	20230720	182600	2715882850	27050	27050	27050	27050	0
79	20230720	182500	2715882850	27050	27050	27050	27050	0
80	20230720	182400	2715882850	27050	27050	27050	27050	0
81	20230720	182300	2715882850	27050	27050	27050	27050	0
82	20230720	182200	2715882850	27050	27050	27050	27050	0
83	20230720	182100	2715882850	27050	27050	27050	27050	0
84	20230720	182000	2715882850	27050	27050	27050	27050	0
85	20230720	181900	2715882850	27050	27050	27050	27050	0
86	20230720	181800	2715882850	27050	27050	27050	27050	0
87	20230720	181700	2715882850	27050	27050	27050	27050	0
88	20230720	181600	2715882850	27050	27050	27050	27050	0
89	20230720	181500	2715882850	27050	27050	27050	27050	0
90	20230720	181400	2715882850	27050	27050	27050	27050	0
91	20230720	181300	2715882850	27050	27050	27050	27050	0
92	20230720	181200	2715882850	27050	27050	27050	27050	758
93	20230720	181100	2715882850	27050	27050	27050	27050	0
94	20230720	181000	2715882850	27050	27050	27050	27050	0
95	20230720	180900	2715882850	27050	27050	27050	27050	0
96	20230720	180800	2715882850	27050	27050	27050	27050	0
97	20230720	180700	2715882850	27050	27050	27050	27050	0
98	20230720	180600	2715882850	27050	27050	27050	27050	0
99	20230720	180500	2715882850	27050	27050	27050	27050	0
100	20230720	180400	2715882850	27050	27050	27050	27050	0
101	20230720	180300	2715882850	27050	27050	27050	27050	0
102	20230720	180200	2715882850	27050	27050	27050	27050	0
103	20230720	180100	2715882850	27050	27050	27050	27050	0
104	20230720	180000	2715882850	27050	27050	27050	27050	0
105	20230720	175900	2715882850	27050	27050	27050	27050	0
106	20230720	175800	2715882850	27050	27050	27050	27050	0
107	20230720	175700	2715882850	27050	27050	27050	27050	0
108	20230720	175600	2715882850	27050	27050	27050	27050	0
109	20230720	175500	2715882850	27050	27050	27050	27050	0
110	20230720	175400	2715882850	27050	27050	27050	27050	0
111	20230720	175300	2715882850	27050	27050	27050	27050	0
112	20230720	175200	2715882850	27050	27050	27050	27050	0
113	20230720	175100	2715882850	27050	27050	27050	27050	0
114	20230720	175000	2715882850	27050	27050	27050	27050	0
115	20230720	174900	2715882850	27050	27050	27050	27050	0
116	20230720	174800	2715882850	27050	27050	27050	27050	0
117	20230720	174700	2715882850	27050	27050	27050	27050	0
118	20230720	174600	2715882850	27050	27050	27050	27050	0
119	20230720	174500	2715882850	27050	27050	27050	27050	0
120	20230720	174400	2715882850	27050	27050	27050	27050	0
121	20230720	174300	2715882850	27050	27050	27050	27050	0
122	20230720	174200	2715882850	27050	27050	27050	27050	758
123	20230720	174100	2715882850	27050	27050	27050	27050	0
124	20230720	174000	2715882850	27050	27050	27050	27050	0
125	20230720	173900	2715882850	27050	27050	27050	27050	0
126	20230720	173800	2715882850	27050	27050	27050	27050	0
127	20230720	173700	2715882850	27050	27050	27050	27050	0
128	20230720	173600	2715882850	27050	27050	27050	27050	0
129	20230720	173500	2715882850	27050	27050	27050	27050	0
130	20230720	173400	2715882850	27050	27050	27050	27050	0
131	20230720	173300	2715882850	27050	27050	27050	27050	0
132	20230720	173200	2715882850	27050	27050	27050	27050	0
133	20230720	173100	2715882850	27050	27050	27050	27050	0
134	20230720	173000	2715882850	27050	27050	27050	27050	0
135	20230720	172900	2715882850	27050	27050	27050	27050	0
136	20230720	172800	2715882850	27050	27050	27050	27050	0
137	20230720	172700	2715882850	27050	27050	27050	27050	0
138	20230720	172600	2715882850	27050	27050	27050	27050	0
139	20230720	172500	2715882850	27050	27050	27050	27050	0
140	20230720	172400	2715882850	27050	27050	27050	27050	0
141	20230720	172300	2715882850	27050	27050	27050	27050	0
142	20230720	172200	2715882850	27050	27050	27050	27050	0
143	20230720	172100	2715882850	27050	27050	27050	27050	0
144	20230720	172000	2715882850	27050	27050	27050	27050	0
145	20230720	171900	2715882850	27050	27050	27050	27050	0
146	20230720	171800	2715882850	27050	27050	27050	27050	0
147	20230720	171700	2715882850	27050	27050	27050	27050	0
148	20230720	171600	2715882850	27050	27050	27050	27050	0
149	20230720	171500	2715882850	27050	27050	27050	27050	0
150	20230720	171400	2715882850	27050	27050	27050	27050	0
151	20230720	171300	2715882850	27050	27050	27050	27050	0
152	20230720	171200	2715882850	27050	27050	27050	27050	758
153	20230720	171100	2715882850	27050	27050	27050	27050	0
154	20230720	171000	2715882850	27050	27050	27050	27050	0
155	20230720	170900	2715882850	27050	27050	27050	27050	0
156	20230720	170800	2715882850	27050	27050	27050	27050	0
157	20230720	170700	2715882850	27050	27050	27050	27050	0
158	20230720	170600	2715882850	27050	27050	27050	27050	0
159	20230720	170500	2715882850	27050	27050	27050	27050	0
160	20230720	170400	2715882850	27050	27050	27050	27050	0
161	20230720	170300	2715882850	27050	27050	27050	27050	0
162	20230720	170200	2715882850	27050	27050	27050	27050	0
163	20230720	170100	2715882850	27050	27050	27050	27050	0
164	20230720	170000	2715882850	27050	27050	27050	27050	0
165	20230720	165900	2715882850	27050	27050	27050	27050	0
166	20230720	165800	2715882850	27050	27050	27050	27050	0
167	20230720	165700	2715882850	27050	27050	27050	27050	0
168	20230720	165600	2715882850	27050	27050	27050	27050	0
169	20230720	165500	2715882850	27050	27050	27050	27050	0
170	20230720	165400	2715882850	27050	27050	27050	27050	0
171	20230720	165300	2715882850	27050	27050	27050	27050	0
172	20230720	165200	2715882850	27050	27050	27050	27050	0
173	20230720	165100	2715882850	27050	27050	27050	27050	0
174	20230720	165000	2715882850	27050	27050	27050	27050	0
175	20230720	164900	2715882850	27050	27050	27050	27050	0
176	20230720	164800	2715882850	27050	27050	27050	27050	0
177	20230720	164700	2715882850	27050	27050	27050	27050	0
178	20230720	164600	2715882850	27050	27050	27050	27050	0
179	20230720	164500	2715882850	27050	27050	27050	27050	0
180	20230720	164400	2715882850	27050	27050	27050	27050	0
181	20230720	164300	2715882850	27050	27050	27050	27050	0
182	20230720	164200	2715882850	27050	27050	27050	27050	758
183	20230720	164100	2715882850	27050	27050	27050	27050	0
184	20230720	164000	2715882850	27050	27050	27050	27050	0
185	20230720	163900	2715882850	27050	27050	27050	27050	0
186	20230720	163800	2715882850	27050	27050	27050	27050	0
187	20230720	163700	2715882850	27050	27050	27050	27050	0
188	20230720	163600	2715882850	27050	27050	27050	27050	0
189	20230720	163500	2715882850	27050	27050	27050	27050	0
190	20230720	163400	2715882850	27050	27050	27050	27050	0
191	20230720	163300	2715882850	27050	27050	27050	27050	0
192	20230720	163200	2715882850	27050	27050	27050	27050	0
193	20230720	163100	2715882850	27050	27050	27050	27050	0
194	20230720	163000	2715882850	27050	27050	27050	27050	0
195	20230720	162900	2715882850	27050	27050	27050	27050	0
196	20230720	162800	2715882850	27050	27050	27050	27050	0
197	20230720	162700	2715882850	27050	27050	27050	27050	0
198	20230720	162600	2715882850	27050	27050	27050	27050	0
199	20230720	162500	2715882850	27050	27050	27050	27050	0
200	20230720	162400	2715882850	27050	27050	27050	27050	0
201	20230720	162300	2715882850	27050	27050	27050	27050	0
202	20230720	162200	2715882850	27050	27050	27050	27050	0
203	20230720	162100	2715882850	27050	27050	27050	27050	0
204	20230720	162000	2715882850	27050	27050	27050	27050	0
205	20230720	161900	2715882850	27050	27050	27050	27050	0
206	20230720	161800	2715882850	27050	27050	27050	27050	0
207	20230720	161700	2715882850	27050	27050	27050	27050	0
208	20230720	161600	2715882850	27050	27050	27050	27050	0
209	20230720	161500	2715882850	27050	27050	27050	27050	0
210	20230720	161400	2715882850	27050	27050	27050	27050	0
211	20230720	161300	2715882850	27050	27050	27050	27050	0
212	20230720	161200	2715882850	27050	27050	27050	27050	758
213	20230720	161100	2715882850	27050	27050	27050	27050	0
214	20230720	161000	2715882850	27050	27050	27050	27050	0
215	20230720	160900	2715882850	27050	27050	27050	27050	0
216	20230720	160800	2715882850	27050	27050	27050	27050	0
217	20230720	160700	2715882850	27050	27050	27050	27050	0
218	20230720	160600	2715882850	27050	27050	27050	27050	0
219	20230720	160500	2715882850	27050	27050	27050	27050	0
220	20230720	160400	2715882850	27050	27050	27050	27050	0
221	20230720	160300	2715882850	27050	27050	27050	27050	0
222	20230720	160200	2715882850	27050	27050	27050	27050	0
223	20230720	160100	2715882850	27050	27050	27050	27050	0
224	20230720	160000	2715882850	27050	27050	27050	27050	0
225	20230720	155900	2715882850	27050	27050	27050	27050	0
226	20230720	155800	2715882850	27050	27050	27050	27050	0
227	20230720	155700	2715882850	27050	27050	27050	27050	0
228	20230720	155600	2715882850	27050	27050	27050	27050	0
229	20230720	155500	2715882850	27050	27050	27050	27050	0
230	20230720	155400	2715882850	27050	27050	27050	27050	0
231	20230720	155300	2715882850	27050	27050	27050	27050	0
232	20230720	155200	2715882850	27050	27050	27050	27050	0
233	20230720	155100	2715882850	27050	27050	27050	27050	0
234	20230720	155000	2715882850	27050	27050	27050	27050	0
235	20230720	154900	2715882850	27050	27050	27050	27050	0
236	20230720	154800	2715882850	27050	27050	27050	27050	0
237	20230720	154700	2715882850	27050	27050	27050	27050	0
238	20230720	154600	2715882850	27050	27050	27050	27050	0
239	20230720	154500	2715882850	27050	27050	27050	27050	0
240	20230720	154400	2715882850	27050	27050	27050	27050	0
241	20230720	154300	2715882850	27050	27050	27050	27050	0
242	20230720	154200	2715882850	27050	27050	27050	27050	758
243	20230720	154100	2715882850	27050	27050	27050	27050	0
244	20230720	154000	2715882850	27050	27050	27050	27050	0
245	20230720	153900	2715882850	27050	27050	27050	27050	0
246	20230720	153800	2715882850	27050	27050	27050	27050	0
247	20230720	153700	2715882850	27050	27050	27050	27050	0
248	20230720	153600	2715882850	27050	27050	27050	27050	0
249	20230720	153500	2715882850	27050	27050	27050	27050	0
250	20230720	153400	2715882850	27050	27050	27050	27050	0
251	20230720	153300	2715882850	27050	27050	27050	27050	0
252	20230720	153200	2715882850	27050	27050	27050	27050	0
253	20230720	153100	2715882850	27050	27050	27050	27050	0
254	20230720	153000	2715882850	27050	27050	27050	27050	758
255	20230720	152900	2695378950	27050	27050	27050	27050	0
256	20230720	152800	2695378950	27050	27050	27050	27050	0
257	20230720	152700	2695378950	27050	27050	27050	27050	0
258	20230720	152600	2695378950	27050	27050	27050	27050	0
259	20230720	152500	2695378950	27050	27050	27050	27050	0
260	20230720	152400	2695378950	27050	27050	27050	27050	0
261	20230720	152300	2695378950	27050	27050	27050	27050	0
262	20230720	152200	2695378950	27050	27050	27050	27050	0
263	20230720	152100	2695378950	27050	27050	27050	27050	0
264	20230720	152000	2695378950	27050	27050	27050	27050	0
265	20230720	151900	2695378950	27050	27000	27100	26950	793
266	20230720	151800	2673968000	27000	26950	27000	26950	43
267	20230720	151700	2672809100	26950	27000	27000	26950	47
268	20230720	151600	2671542100	26950	27000	27000	26950	426
269	20230720	151500	2660056700	27000	27000	27050	26950	214
270	20230720	151400	2654280950	27000	27050	27050	27000	51
271	20230720	151300	2652901800	27000	27050	27050	27000	241
272	20230720	151200	2646383700	27100	27100	27100	27100	27
273	20230720	151100	2645652000	27050	27050	27050	27050	196
274	20230720	151000	2640350200	27050	27050	27050	27050	76
275	20230720	150900	2638294400	27050	27050	27050	27050	53
276	20230720	150800	2636860750	27000	27000	27050	27000	19
277	20230720	150700	2636347700	27000	27100	27100	27000	187
278	20230720	150600	2631289550	27100	27000	27100	26950	655
279	20230720	150500	2613605050	27000	27000	27000	27000	10
280	20230720	150400	2613335050	27100	27050	27100	27050	41
281	20230720	150300	2612225650	27100	27100	27100	27100	370
282	20230720	150200	2602198650	27100	27100	27100	27050	373
283	20230720	150100	2592091350	27100	27100	27100	27100	110
284	20230720	150000	2589110350	27050	27050	27050	27050	13
285	20230720	145900	2588758700	27100	27100	27100	27050	129
286	20230720	145800	2585266450	27050	27050	27100	27050	155
287	20230720	145700	2581073650	27050	27100	27150	27050	313
288	20230720	145600	2572597250	27050	27000	27050	26900	398
289	20230720	145500	2561850100	27000	26900	27000	26900	92
290	20230720	145400	2559370700	26950	26950	27000	26900	3033
291	20230720	145300	2477775900	26950	26950	26950	26950	107
292	20230720	145200	2474892250	26950	26950	27000	26950	30
293	20230720	145100	2474083300	26950	26950	26950	26950	13
294	20230720	145000	2473732950	27000	26950	27000	26950	24
295	20230720	144900	2473085300	27000	26950	27000	26950	19
296	20230720	144800	2472572950	26950	26950	26950	26950	0
297	20230720	144700	2472572950	26950	26950	27000	26950	129
298	20230720	144600	2469096100	26950	26950	26950	26950	10
299	20230720	144500	2468826600	26950	26950	26950	26950	13
300	20230720	144400	2468476250	27000	26950	27000	26950	126
301	20230720	144300	2465080250	26950	26950	26950	26950	0
302	20230720	144200	2465080250	26950	27000	27000	26950	18
303	20230720	144100	2464594850	26950	27000	27000	26950	600
304	20230720	144000	2448419150	27050	27100	27100	27050	15
305	20230720	143900	2448013300	27100	27050	27100	27050	216
306	20230720	143800	2442170200	27050	27050	27100	27050	23
307	20230720	143700	2441548000	27050	27050	27100	27050	54
308	20230720	143600	2440087000	27100	27100	27100	27100	1
309	20230720	143500	2440059900	27050	27100	27100	27050	19
310	20230720	143400	2439545600	27100	27050	27100	27050	7
311	20230720	143300	2439355950	27050	27050	27050	27000	113
312	20230720	143200	2436299600	27050	27000	27050	27000	59
313	20230720	143100	2434703800	27000	27050	27050	27000	439
314	20230720	143000	2422845800	27050	27050	27050	27000	140
315	20230720	142900	2419061350	27050	27000	27050	27000	12
316	20230720	142800	2418737050	27000	27000	27000	27000	12
317	20230720	142700	2418413050	27000	27050	27050	27000	201
318	20230720	142600	2412976250	27050	27100	27100	27050	89
319	20230720	142500	2410566800	27050	27100	27100	27050	9
320	20230720	142400	2410323250	27100	27100	27100	27050	68
321	20230720	142300	2408483300	27050	27100	27100	27050	69
322	20230720	142200	2406614350	27100	27100	27100	27100	6
323	20230720	142100	2406451750	27050	27050	27050	27050	17
324	20230720	142000	2405991900	27050	27100	27100	27050	12
325	20230720	141900	2405667000	27050	27050	27050	27050	18
326	20230720	141800	2405180100	27050	27050	27050	27050	8
327	20230720	141700	2404963700	27050	27000	27050	27000	84
328	20230720	141600	2402691750	27000	26950	27000	26950	67
329	20230720	141500	2400885450	27050	26900	27050	26900	105
330	20230720	141400	2398057500	26950	26950	26950	26900	120
331	20230720	141300	2394823750	26950	26950	26950	26950	102
332	20230720	141200	2392074850	26950	26950	27000	26900	140
333	20230720	141100	2388301800	26950	26950	27000	26900	151
334	20230720	141000	2384232100	26950	26950	27050	26900	216
335	20230720	140900	2378410600	26900	27000	27000	26900	917
336	20230720	140800	2353689950	27050	27000	27050	27000	96
337	20230720	140700	2351095550	27050	27000	27050	27000	210
338	20230720	140600	2345422900	27050	27050	27050	27050	79
339	20230720	140500	2343285950	27050	27100	27100	27050	24
340	20230720	140400	2342636450	27050	27050	27050	27050	6
341	20230720	140300	2342474150	27100	27050	27100	27050	30
342	20230720	140200	2341661400	27100	27050	27100	27050	19
343	20230720	140100	2341147150	27050	27100	27100	27050	41
344	20230720	140000	2340036350	27100	27100	27150	27100	43
345	20230720	135900	2338870750	27100	27100	27100	27100	8
346	20230720	135800	2338653950	27100	27100	27100	27100	19
347	20230720	135700	2338139050	27100	27100	27150	27100	62
348	20230720	135600	2336458550	27100	27100	27100	27100	48
349	20230720	135500	2335157750	27100	27100	27150	27100	51
350	20230720	135400	2333775350	27100	27100	27100	27100	6
351	20230720	135300	2333612750	27100	27100	27100	27100	17
352	20230720	135200	2333152050	27150	27100	27150	27100	32
353	20230720	135100	2332284550	27100	27100	27100	27100	56
354	20230720	135000	2330766950	27050	27000	27100	27000	255
355	20230720	134900	2323865250	27000	27000	27000	27000	162
356	20230720	134800	2319491250	27000	27000	27000	27000	18
357	20230720	134700	2319005250	27000	27000	27050	27000	869
358	20230720	134600	2295541950	27000	27000	27050	27000	37
359	20230720	134500	2294541950	27000	27050	27050	27000	188
360	20230720	134400	2289460850	27000	27050	27050	27000	130
361	20230720	134300	2285947400	27050	27000	27050	27000	794
362	20230720	134200	2264470000	27050	27100	27100	27000	809
363	20230720	134100	2242585200	27100	27100	27100	27100	18
364	20230720	134000	2242097400	27050	27150	27150	27050	66
365	20230720	133900	2240308600	27100	27100	27100	27100	472
366	20230720	133800	2227517400	27100	27150	27150	27100	11
367	20230720	133700	2227219050	27150	27100	27150	27100	34
368	20230720	133600	2226297250	27100	27100	27100	27100	9
369	20230720	133500	2226053350	27100	27150	27150	27100	18
370	20230720	133400	2225565250	27150	27100	27150	27100	42
371	20230720	133300	2224427000	27100	27100	27100	27100	6
372	20230720	133200	2224264400	27150	27100	27150	27100	73
373	20230720	133100	2222285800	27100	27100	27100	27100	32
374	20230720	133000	2221418600	27100	27050	27150	27050	481
375	20230720	132900	2208395300	27050	27050	27050	27050	0
376	20230720	132800	2208395300	27050	27050	27050	27000	24
377	20230720	132700	2207746700	27050	27050	27050	27050	7
378	20230720	132600	2207557350	27000	27000	27000	27000	98
379	20230720	132500	2204911350	27000	27000	27050	27000	1030
380	20230720	132400	2177101050	27000	27000	27000	27000	135
381	20230720	132300	2173456050	27000	27050	27050	27000	69
382	20230720	132200	2171590250	27000	27000	27000	27000	236
383	20230720	132100	2165218250	27000	27000	27000	27000	312
384	20230720	132000	2156794250	27050	27050	27050	27050	6
385	20230720	131900	2156631950	27000	27050	27050	27000	14
386	20230720	131800	2156253900	27050	27100	27100	27050	117
387	20230720	131700	2153088700	27050	27050	27050	27050	123
388	20230720	131600	2149761550	27050	27050	27050	27050	295
389	20230720	131500	2141781800	27100	27050	27100	27050	128
390	20230720	131400	2138318000	27050	27100	27100	27050	134
391	20230720	131300	2134687200	27100	27150	27150	27100	140
392	20230720	131200	2130892900	27100	27100	27100	27100	13
393	20230720	131100	2130540600	27100	27100	27100	27100	25
394	20230720	131000	2129863100	27100	27150	27150	27100	114
395	20230720	130900	2126773400	27100	27150	27150	27100	26
396	20230720	130800	2126068750	27150	27150	27150	27150	6
397	20230720	130700	2125905850	27150	27150	27150	27150	3
398	20230720	130600	2125824400	27150	27150	27150	27150	0
399	20230720	130500	2125824400	27150	27200	27250	27150	601
400	20230720	130400	2109485900	27200	27250	27250	27150	119
401	20230720	130300	2106247150	27200	27150	27200	27150	1939
402	20230720	130200	2053553450	27100	27150	27150	27100	35
403	20230720	130100	2052604850	27150	27100	27150	27100	202
404	20230720	130000	2047128650	27050	27100	27150	27050	532
405	20230720	125900	2032725550	27150	27150	27150	27150	1
406	20230720	125800	2032698400	27100	27150	27150	27100	19
407	20230720	125700	2032183200	27100	27100	27100	27100	13
408	20230720	125600	2031830900	27150	27150	27150	27150	5
409	20230720	125500	2031695150	27150	27150	27150	27100	56
410	20230720	125400	2030177150	27100	27100	27100	27100	12
411	20230720	125300	2029851950	27100	27100	27150	27100	398
412	20230720	125200	2019065700	27050	27050	27050	27050	0
413	20230720	125100	2019065700	27050	27100	27100	27050	46
414	20230720	125000	2017819750	27100	27050	27100	27050	23
415	20230720	124900	2017197150	27100	27100	27100	27100	42
416	20230720	124800	2016058950	27100	27100	27150	27100	134
417	20230720	124700	2012427150	27100	27100	27100	27100	100
418	20230720	124600	2009717150	27100	27100	27100	27100	152
419	20230720	124500	2005597950	27150	27150	27150	27150	17
420	20230720	124400	2005136400	27150	27150	27200	27100	64
421	20230720	124300	2003400000	27200	27150	27200	27150	234
422	20230720	124200	1997041300	27150	27150	27150	27150	557
423	20230720	124100	1981918750	27150	27100	27150	27100	999
424	20230720	124000	1954824400	27100	27050	27100	27050	37
425	20230720	123900	1953823200	27050	27050	27050	27050	662
426	20230720	123800	1935916100	27100	27050	27100	27050	356
427	20230720	123700	1926285500	27050	27150	27150	27050	522
428	20230720	123600	1912156800	27150	27100	27150	27100	15
429	20230720	123500	1911750150	27150	27100	27150	27100	794
430	20230720	123400	1890232450	27050	27050	27050	27050	13
431	20230720	123300	1889880800	27100	27050	27100	27050	250
432	20230720	123200	1883112850	27100	27100	27100	27050	19
433	20230720	123100	1882598550	27100	27100	27100	27100	20
434	20230720	123000	1882056550	27100	27050	27100	27050	19
435	20230720	122900	1881542300	27100	27050	27100	27050	311
436	20230720	122800	1873128850	27100	27100	27100	27100	6
437	20230720	122700	1872966250	27050	27050	27050	27050	28
438	20230720	122600	1872208850	27100	27100	27100	27100	0
439	20230720	122500	1872208850	27100	27100	27100	27050	21
440	20230720	122400	1871640350	27050	27100	27100	27050	56
441	20230720	122300	1870124000	27100	27100	27150	27100	71
442	20230720	122200	1868199600	27100	27100	27100	27100	113
443	20230720	122100	1865137300	27150	27100	27150	27100	224
444	20230720	122000	1859066850	27100	27050	27150	27050	237
445	20230720	121900	1852644750	27100	27100	27100	27100	8
446	20230720	121800	1852427950	27100	27050	27100	27050	41
447	20230720	121700	1851318250	27050	27050	27050	27050	0
448	20230720	121600	1851318250	27050	27150	27150	27050	311
449	20230720	121500	1842890500	27100	27100	27100	27100	48
450	20230720	121400	1841589700	27100	27100	27100	27100	296
451	20230720	121300	1833568100	27100	27100	27150	27100	44
452	20230720	121200	1832375400	27100	27100	27100	27100	44
453	20230720	121100	1831183000	27150	27150	27150	27100	156
454	20230720	121000	1826949400	27100	27150	27150	27100	52
455	20230720	120900	1825540100	27100	27100	27100	27050	575
456	20230720	120800	1809958250	27150	27100	27150	27100	107
457	20230720	120700	1807053800	27150	27150	27150	27150	178
458	20230720	120600	1802221100	27200	27200	27200	27150	237
459	20230720	120500	1795780950	27200	27150	27200	27150	30
460	20230720	120400	1794965950	27150	27150	27150	27150	19
461	20230720	120300	1794450100	27200	27150	27200	27150	36
462	20230720	120200	1793472400	27150	27200	27200	27150	77
463	20230720	120100	1791379600	27200	27200	27200	27200	665
464	20230720	120000	1773291600	27150	27150	27200	27150	100
465	20230720	115900	1770576300	27150	27150	27150	27150	14
466	20230720	115800	1770196200	27150	27150	27150	27150	101
467	20230720	115700	1767454050	27150	27100	27150	27100	422
468	20230720	115600	1755997350	27150	27200	27200	27150	832
469	20230720	115500	1733408250	27150	27150	27200	27150	133
470	20230720	115400	1729796700	27150	27150	27200	27150	328
471	20230720	115300	1720877650	27200	27200	27250	27150	417
472	20230720	115200	1709535550	27200	27150	27200	27100	1183
473	20230720	115100	1677416100	27200	27200	27250	27200	149
474	20230720	115000	1673361000	27200	27200	27250	27200	1169
475	20230720	114900	1641514200	27200	27200	27200	27200	602
476	20230720	114800	1625139800	27200	27200	27200	27150	245
477	20230720	114700	1618482700	27250	27050	27350	27050	3162
478	20230720	114600	1532649250	27000	26950	27000	26900	2011
479	20230720	114500	1478386850	26900	26800	26900	26800	1757
480	20230720	114400	1431148650	26800	26800	26800	26800	4
481	20230720	114300	1431041450	26800	26800	26800	26800	533
482	20230720	114200	1416757050	26800	26750	26800	26750	32
483	20230720	114100	1415900550	26750	26700	26800	26700	517
484	20230720	114000	1402062950	26700	26700	26700	26700	5
485	20230720	113900	1401929450	26750	26700	26750	26700	42
486	20230720	113800	1400806550	26750	26750	26750	26700	23
487	20230720	113700	1400191950	26750	26750	26750	26750	511
488	20230720	113600	1386522700	26750	26750	26750	26700	548
489	20230720	113500	1371864300	26700	26750	26750	26700	507
490	20230720	113400	1358302100	26700	26750	26750	26700	18
491	20230720	113300	1357821250	26750	26750	26750	26750	6
492	20230720	113200	1357660750	26700	26750	26750	26700	70
493	20230720	113100	1355788850	26750	26700	26750	26700	1178
494	20230720	113000	1324278000	26750	26700	26750	26700	54
495	20230720	112900	1322834300	26700	26700	26700	26700	12
496	20230720	112800	1322513900	26750	26700	26750	26700	1462
497	20230720	112700	1283415450	26700	26700	26700	26700	437
498	20230720	112600	1271747550	26700	26700	26700	26700	6
499	20230720	112500	1271587350	26650	26700	26700	26650	92
500	20230720	112400	1269134550	26650	26700	26700	26650	19
501	20230720	112300	1268627900	26650	26700	26700	26650	295
502	20230720	112200	1260751600	26700	26750	26750	26700	515
503	20230720	112100	1247001000	26750	26750	26750	26750	7
504	20230720	112000	1246813750	26700	26700	26700	26700	68
505	20230720	111900	1244998150	26750	26750	26750	26750	17
506	20230720	111800	1244543400	26700	26700	26700	26700	16
507	20230720	111700	1244116200	26700	26650	26700	26650	246
508	20230720	111600	1237548650	26650	26700	26700	26650	51
509	20230720	111500	1236189200	26650	26650	26650	26650	132
510	20230720	111400	1232671400	26650	26700	26700	26650	8
511	20230720	111300	1232457850	26650	26650	26650	26650	53
512	20230720	111200	1231045400	26700	26700	26700	26700	78
513	20230720	111100	1228962800	26650	26650	26700	26650	22
514	20230720	111000	1228376150	26650	26600	26650	26600	219
515	20230720	110900	1222540450	26600	26650	26650	26600	159
516	20230720	110800	1218308200	26650	26650	26650	26650	219
517	20230720	110700	1212471850	26650	26700	26700	26650	275
518	20230720	110600	1205142700	26650	26650	26650	26650	13
519	20230720	110500	1204796250	26650	26650	26650	26650	732
520	20230720	110400	1185288450	26600	26600	26600	26600	12
521	20230720	110300	1184969250	26650	26600	26650	26600	88
522	20230720	110200	1182628350	26650	26650	26650	26650	18
523	20230720	110100	1182148650	26600	26600	26600	26600	212
524	20230720	110000	1176509450	26650	26650	26650	26650	49
525	20230720	105900	1175203600	26600	26600	26600	26600	18
526	20230720	105800	1174724800	26600	26600	26600	26600	0
527	20230720	105700	1174724800	26600	26600	26650	26600	32
528	20230720	105600	1173873300	26650	26650	26650	26650	65
529	20230720	105500	1172141050	26650	26600	26650	26600	301
530	20230720	105400	1164119450	26650	26600	26650	26600	156
531	20230720	105300	1159967900	26650	26550	26650	26550	1075
532	20230720	105200	1131372650	26550	26550	26550	26550	13
533	20230720	105100	1131027500	26600	26550	26600	26550	263
534	20230720	105000	1124044550	26600	26600	26600	26600	151
535	20230720	104900	1120027950	26600	26550	26600	26550	70
536	20230720	104800	1118166600	26550	26550	26550	26550	0
537	20230720	104700	1118166600	26550	26550	26550	26550	60
538	20230720	104600	1116573600	26600	26600	26600	26600	2
539	20230720	104500	1116520400	26550	26550	26550	26550	148
540	20230720	104400	1112591000	26600	26600	26600	26600	30
541	20230720	104300	1111793000	26550	26650	26650	26550	133
542	20230720	104200	1108254700	26650	26600	26650	26600	231
543	20230720	104100	1102107250	26600	26600	26600	26600	50
544	20230720	104000	1100777250	26600	26650	26650	26600	116
545	20230720	103900	1097688350	26650	26600	26650	26600	354
546	20230720	103800	1088263950	26600	26650	26650	26600	56
547	20230720	103700	1086773100	26650	26550	26650	26500	393
548	20230720	103600	1076335500	26500	26500	26500	26500	12
549	20230720	103500	1076017500	26550	26550	26550	26550	98
550	20230720	103400	1073415600	26500	26550	26550	26500	161
551	20230720	103300	1069142250	26600	26550	26600	26550	13
552	20230720	103200	1068797050	26500	26500	26500	26500	190
553	20230720	103100	1063762050	26500	26450	26500	26450	24
554	20230720	103000	1063126250	26400	26500	26550	26400	108
555	20230720	102900	1060267850	26500	26500	26500	26500	213
556	20230720	102800	1054623350	26450	26500	26650	26450	2328
557	20230720	102700	992870100	26450	26500	26500	26450	23
558	20230720	102600	992261250	26450	26450	26450	26450	39
559	20230720	102500	991229700	26450	26450	26450	26450	50
560	20230720	102400	989907200	26450	26500	26500	26450	61
561	20230720	102300	988293250	26500	26500	26500	26500	0
562	20230720	102200	988293250	26500	26550	26550	26500	91
563	20230720	102100	985880650	26550	26500	26750	26500	5406
564	20230720	102000	842494200	26500	26450	26500	26450	134
565	20230720	101900	838948850	26450	26450	26450	26450	435
566	20230720	101800	827443100	26450	26350	26450	26350	1874
567	20230720	101700	777911250	26350	26350	26350	26350	27
568	20230720	101600	777199800	26400	26350	26400	26350	284
569	20230720	101500	769716300	26350	26300	26350	26300	557
570	20230720	101400	755067150	26300	26300	26300	26250	40
571	20230720	101300	754016550	26250	26350	26350	26250	277
572	20230720	101200	746742450	26300	26300	26300	26300	12
573	20230720	101100	746426850	26300	26300	26300	26300	83
574	20230720	101000	744243950	26300	26250	26300	26250	666
575	20230720	100900	726756500	26200	26200	26200	26200	15
576	20230720	100800	726363500	26200	26250	26250	26200	74
577	20230720	100700	724421600	26150	26200	26200	26150	320
578	20230720	100600	716052600	26200	26200	26200	26200	18
579	20230720	100500	715581000	26200	26150	26200	26150	500
580	20230720	100400	702482850	26200	26100	26200	26100	35
581	20230720	100300	701568250	26100	26100	26150	26100	55
582	20230720	100200	700131950	26150	26150	26150	26100	541
583	20230720	100100	686011350	26150	26150	26150	26100	457
584	20230720	100000	674065900	26150	26150	26150	26100	43
585	20230720	095900	672942850	26100	26150	26150	26100	113
586	20230720	095800	669989500	26150	26150	26150	26150	164
587	20230720	095700	665700900	26150	26250	26250	26150	179
588	20230720	095600	661012500	26200	26150	26200	26150	146
589	20230720	095500	657191300	26150	26200	26200	26150	27
590	20230720	095400	656484900	26150	26150	26200	26150	234
591	20230720	095300	650365700	26200	26200	26200	26200	609
592	20230720	095200	634409900	26150	26150	26150	26100	664
593	20230720	095100	617068750	26150	26100	26150	26100	1258
594	20230720	095000	584199850	26100	26100	26100	26100	39
595	20230720	094900	583181950	26100	26150	26150	26100	1219
596	20230720	094800	551365550	26100	26100	26100	26100	119
597	20230720	094700	548259650	26150	26150	26150	26100	332
598	20230720	094600	539579450	26150	26200	26200	26150	31
599	20230720	094500	538768750	26200	26200	26200	26150	26
600	20230720	094400	538088700	26200	26150	26200	26150	248
601	20230720	094300	531602950	26150	26150	26150	26150	20
602	20230720	094200	531079950	26150	26150	26150	26100	156
603	20230720	094100	527001400	26150	26150	26150	26150	60
604	20230720	094000	525432400	26150	26150	26200	26100	249
605	20230720	093900	518930600	26150	26150	26150	26150	93
606	20230720	093800	516498650	26150	26100	26200	26100	375
607	20230720	093700	506702500	26150	26100	26150	26100	686
608	20230720	093600	488771700	26150	26150	26150	26150	344
609	20230720	093500	479776100	26150	26100	26150	26100	142
610	20230720	093400	476069300	26100	26150	26150	26100	152
611	20230720	093300	472095150	26200	26150	26200	26150	246
612	20230720	093200	465662200	26150	26150	26150	26150	612
613	20230720	093100	449658400	26100	26100	26150	26050	907
614	20230720	093000	425986300	26100	26150	26150	26100	298
615	20230720	092900	418195350	26150	26150	26150	26150	120
616	20230720	092800	415057350	26150	26100	26150	26100	132
617	20230720	092700	411609150	26100	26100	26150	26100	121
618	20230720	092600	408447000	26100	26150	26150	26100	33
619	20230720	092500	407584650	26150	26150	26150	26150	327
620	20230720	092400	399033600	26150	26100	26150	26100	428
621	20230720	092300	387862050	26100	26100	26150	26100	149
622	20230720	092200	383973100	26100	26100	26150	26100	191
623	20230720	092100	378987550	26100	26100	26150	26100	293
624	20230720	092000	371330250	26100	26100	26150	26050	532
625	20230720	091900	357442950	26100	26150	26150	26100	216
626	20230720	091800	351804000	26150	26100	26150	26050	707
627	20230720	091700	333354050	26050	26100	26100	26050	255
628	20230720	091600	326706250	26100	26050	26100	26050	300
629	20230720	091500	318876850	26100	26050	26100	26050	344
630	20230720	091400	309907650	26050	26050	26050	26050	582
631	20230720	091300	294746550	26050	26100	26100	26050	845
632	20230720	091200	272695400	26000	26050	26050	26000	233
633	20230720	091100	266625850	26050	26050	26050	26000	461
634	20230720	091000	254618200	26050	26000	26100	26000	622
635	20230720	090900	238421300	26000	26000	26050	26000	852
636	20230720	090800	216267800	26000	26000	26000	26000	827
637	20230720	090700	194765800	26050	26000	26050	26000	669
638	20230720	090600	177363550	26050	26050	26050	26050	326
639	20230720	090500	168871250	26000	26050	26100	25950	2009
640	20230720	090400	116616300	26050	26150	26150	26050	680
641	20230720	090300	98885700	26150	26100	26500	26100	1084
642	20230720	090200	70481850	26150	26050	26150	26050	617
643	20230720	090100	54385500	26050	26200	26200	26050	1788
644	20230720	090000	7656950	26250	26300	26300	26250	231