KissMeData/300080/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	204300	552719500	27150	27150	27150	27150	397
3	20230706	204200	552719500	27150	27150	27150	27150	0
4	20230706	204100	552719500	27150	27150	27150	27150	0
5	20230706	204000	552719500	27150	27150	27150	27150	0
6	20230706	203900	552719500	27150	27150	27150	27150	0
7	20230706	203800	552719500	27150	27150	27150	27150	0
8	20230706	203700	552719500	27150	27150	27150	27150	0
9	20230706	203600	552719500	27150	27150	27150	27150	0
10	20230706	203500	552719500	27150	27150	27150	27150	0
11	20230706	203400	552719500	27150	27150	27150	27150	0
12	20230706	203300	552719500	27150	27150	27150	27150	0
13	20230706	203200	552719500	27150	27150	27150	27150	0
14	20230706	203100	552719500	27150	27150	27150	27150	0
15	20230706	203000	552719500	27150	27150	27150	27150	0
16	20230706	202900	552719500	27150	27150	27150	27150	0
17	20230706	202800	552719500	27150	27150	27150	27150	0
18	20230706	202700	552719500	27150	27150	27150	27150	0
19	20230706	202600	552719500	27150	27150	27150	27150	0
20	20230706	202500	552719500	27150	27150	27150	27150	0
21	20230706	202400	552719500	27150	27150	27150	27150	0
22	20230706	202300	552719500	27150	27150	27150	27150	0
23	20230706	202200	552719500	27150	27150	27150	27150	0
24	20230706	202100	552719500	27150	27150	27150	27150	0
25	20230706	202000	552719500	27150	27150	27150	27150	0
26	20230706	201900	552719500	27150	27150	27150	27150	0
27	20230706	201800	552719500	27150	27150	27150	27150	0
28	20230706	201700	552719500	27150	27150	27150	27150	0
29	20230706	201600	552719500	27150	27150	27150	27150	0
30	20230706	201500	552719500	27150	27150	27150	27150	0
31	20230706	201400	552719500	27150	27150	27150	27150	0
32	20230706	201300	552719500	27150	27150	27150	27150	397
33	20230706	201200	552719500	27150	27150	27150	27150	0
34	20230706	201100	552719500	27150	27150	27150	27150	0
35	20230706	201000	552719500	27150	27150	27150	27150	0
36	20230706	200900	552719500	27150	27150	27150	27150	0
37	20230706	200800	552719500	27150	27150	27150	27150	0
38	20230706	200700	552719500	27150	27150	27150	27150	0
39	20230706	200600	552719500	27150	27150	27150	27150	0
40	20230706	200500	552719500	27150	27150	27150	27150	0
41	20230706	200400	552719500	27150	27150	27150	27150	0
42	20230706	200300	552719500	27150	27150	27150	27150	0
43	20230706	200200	552719500	27150	27150	27150	27150	0
44	20230706	200100	552719500	27150	27150	27150	27150	0
45	20230706	200000	552719500	27150	27150	27150	27150	0
46	20230706	195900	552719500	27150	27150	27150	27150	0
47	20230706	195800	552719500	27150	27150	27150	27150	0
48	20230706	195700	552719500	27150	27150	27150	27150	0
49	20230706	195600	552719500	27150	27150	27150	27150	0
50	20230706	195500	552719500	27150	27150	27150	27150	0
51	20230706	195400	552719500	27150	27150	27150	27150	0
52	20230706	195300	552719500	27150	27150	27150	27150	0
53	20230706	195200	552719500	27150	27150	27150	27150	0
54	20230706	195100	552719500	27150	27150	27150	27150	0
55	20230706	195000	552719500	27150	27150	27150	27150	0
56	20230706	194900	552719500	27150	27150	27150	27150	0
57	20230706	194800	552719500	27150	27150	27150	27150	0
58	20230706	194700	552719500	27150	27150	27150	27150	0
59	20230706	194600	552719500	27150	27150	27150	27150	0
60	20230706	194500	552719500	27150	27150	27150	27150	0
61	20230706	194400	552719500	27150	27150	27150	27150	0
62	20230706	194300	552719500	27150	27150	27150	27150	397
63	20230706	194200	552719500	27150	27150	27150	27150	0
64	20230706	194100	552719500	27150	27150	27150	27150	0
65	20230706	194000	552719500	27150	27150	27150	27150	0
66	20230706	193900	552719500	27150	27150	27150	27150	0
67	20230706	193800	552719500	27150	27150	27150	27150	0
68	20230706	193700	552719500	27150	27150	27150	27150	0
69	20230706	193600	552719500	27150	27150	27150	27150	0
70	20230706	193500	552719500	27150	27150	27150	27150	0
71	20230706	193400	552719500	27150	27150	27150	27150	0
72	20230706	193300	552719500	27150	27150	27150	27150	0
73	20230706	193200	552719500	27150	27150	27150	27150	0
74	20230706	193100	552719500	27150	27150	27150	27150	0
75	20230706	193000	552719500	27150	27150	27150	27150	0
76	20230706	192900	552719500	27150	27150	27150	27150	0
77	20230706	192800	552719500	27150	27150	27150	27150	0
78	20230706	192700	552719500	27150	27150	27150	27150	0
79	20230706	192600	552719500	27150	27150	27150	27150	0
80	20230706	192500	552719500	27150	27150	27150	27150	0
81	20230706	192400	552719500	27150	27150	27150	27150	0
82	20230706	192300	552719500	27150	27150	27150	27150	0
83	20230706	192200	552719500	27150	27150	27150	27150	0
84	20230706	192100	552719500	27150	27150	27150	27150	0
85	20230706	192000	552719500	27150	27150	27150	27150	0
86	20230706	191900	552719500	27150	27150	27150	27150	0
87	20230706	191800	552719500	27150	27150	27150	27150	0
88	20230706	191700	552719500	27150	27150	27150	27150	0
89	20230706	191600	552719500	27150	27150	27150	27150	0
90	20230706	191500	552719500	27150	27150	27150	27150	0
91	20230706	191400	552719500	27150	27150	27150	27150	0
92	20230706	191300	552719500	27150	27150	27150	27150	397
93	20230706	191200	552719500	27150	27150	27150	27150	0
94	20230706	191100	552719500	27150	27150	27150	27150	0
95	20230706	191000	552719500	27150	27150	27150	27150	0
96	20230706	190900	552719500	27150	27150	27150	27150	0
97	20230706	190800	552719500	27150	27150	27150	27150	0
98	20230706	190700	552719500	27150	27150	27150	27150	0
99	20230706	190600	552719500	27150	27150	27150	27150	0
100	20230706	190500	552719500	27150	27150	27150	27150	0
101	20230706	190400	552719500	27150	27150	27150	27150	0
102	20230706	190300	552719500	27150	27150	27150	27150	0
103	20230706	190200	552719500	27150	27150	27150	27150	0
104	20230706	190100	552719500	27150	27150	27150	27150	0
105	20230706	190000	552719500	27150	27150	27150	27150	0
106	20230706	185900	552719500	27150	27150	27150	27150	0
107	20230706	185800	552719500	27150	27150	27150	27150	0
108	20230706	185700	552719500	27150	27150	27150	27150	0
109	20230706	185600	552719500	27150	27150	27150	27150	0
110	20230706	185500	552719500	27150	27150	27150	27150	0
111	20230706	185400	552719500	27150	27150	27150	27150	0
112	20230706	185300	552719500	27150	27150	27150	27150	0
113	20230706	185200	552719500	27150	27150	27150	27150	0
114	20230706	185100	552719500	27150	27150	27150	27150	0
115	20230706	185000	552719500	27150	27150	27150	27150	0
116	20230706	184900	552719500	27150	27150	27150	27150	0
117	20230706	184800	552719500	27150	27150	27150	27150	0
118	20230706	184700	552719500	27150	27150	27150	27150	0
119	20230706	184600	552719500	27150	27150	27150	27150	0
120	20230706	184500	552719500	27150	27150	27150	27150	0
121	20230706	184400	552719500	27150	27150	27150	27150	0
122	20230706	184300	552719500	27150	27150	27150	27150	397
123	20230706	184200	552719500	27150	27150	27150	27150	0
124	20230706	184100	552719500	27150	27150	27150	27150	0
125	20230706	184000	552719500	27150	27150	27150	27150	0
126	20230706	183900	552719500	27150	27150	27150	27150	0
127	20230706	183800	552719500	27150	27150	27150	27150	0
128	20230706	183700	552719500	27150	27150	27150	27150	0
129	20230706	183600	552719500	27150	27150	27150	27150	0
130	20230706	183500	552719500	27150	27150	27150	27150	0
131	20230706	183400	552719500	27150	27150	27150	27150	0
132	20230706	183300	552719500	27150	27150	27150	27150	0
133	20230706	183200	552719500	27150	27150	27150	27150	0
134	20230706	183100	552719500	27150	27150	27150	27150	0
135	20230706	183000	552719500	27150	27150	27150	27150	0
136	20230706	182900	552719500	27150	27150	27150	27150	0
137	20230706	182800	552719500	27150	27150	27150	27150	0
138	20230706	182700	552719500	27150	27150	27150	27150	0
139	20230706	182600	552719500	27150	27150	27150	27150	0
140	20230706	182500	552719500	27150	27150	27150	27150	0
141	20230706	182400	552719500	27150	27150	27150	27150	0
142	20230706	182300	552719500	27150	27150	27150	27150	0
143	20230706	182200	552719500	27150	27150	27150	27150	0
144	20230706	182100	552719500	27150	27150	27150	27150	0
145	20230706	182000	552719500	27150	27150	27150	27150	0
146	20230706	181900	552719500	27150	27150	27150	27150	0
147	20230706	181800	552719500	27150	27150	27150	27150	0
148	20230706	181700	552719500	27150	27150	27150	27150	0
149	20230706	181600	552719500	27150	27150	27150	27150	0
150	20230706	181500	552719500	27150	27150	27150	27150	0
151	20230706	181400	552719500	27150	27150	27150	27150	0
152	20230706	181300	552719500	27150	27150	27150	27150	397
153	20230706	181200	552719500	27150	27150	27150	27150	0
154	20230706	181100	552719500	27150	27150	27150	27150	0
155	20230706	181000	552719500	27150	27150	27150	27150	0
156	20230706	180900	552719500	27150	27150	27150	27150	0
157	20230706	180800	552719500	27150	27150	27150	27150	0
158	20230706	180700	552719500	27150	27150	27150	27150	0
159	20230706	180600	552719500	27150	27150	27150	27150	0
160	20230706	180500	552719500	27150	27150	27150	27150	0
161	20230706	180400	552719500	27150	27150	27150	27150	0
162	20230706	180300	552719500	27150	27150	27150	27150	0
163	20230706	180200	552719500	27150	27150	27150	27150	0
164	20230706	180100	552719500	27150	27150	27150	27150	0
165	20230706	180000	552719500	27150	27150	27150	27150	0
166	20230706	175900	552719500	27150	27150	27150	27150	0
167	20230706	175800	552719500	27150	27150	27150	27150	0
168	20230706	175700	552719500	27150	27150	27150	27150	0
169	20230706	175600	552719500	27150	27150	27150	27150	0
170	20230706	175500	552719500	27150	27150	27150	27150	0
171	20230706	175400	552719500	27150	27150	27150	27150	0
172	20230706	175300	552719500	27150	27150	27150	27150	0
173	20230706	175200	552719500	27150	27150	27150	27150	0
174	20230706	175100	552719500	27150	27150	27150	27150	0
175	20230706	175000	552719500	27150	27150	27150	27150	0
176	20230706	174900	552719500	27150	27150	27150	27150	0
177	20230706	174800	552719500	27150	27150	27150	27150	0
178	20230706	174700	552719500	27150	27150	27150	27150	0
179	20230706	174600	552719500	27150	27150	27150	27150	0
180	20230706	174500	552719500	27150	27150	27150	27150	0
181	20230706	174400	552719500	27150	27150	27150	27150	0
182	20230706	174300	552719500	27150	27150	27150	27150	397
183	20230706	174200	552719500	27150	27150	27150	27150	0
184	20230706	174100	552719500	27150	27150	27150	27150	0
185	20230706	174000	552719500	27150	27150	27150	27150	0
186	20230706	173900	552719500	27150	27150	27150	27150	0
187	20230706	173800	552719500	27150	27150	27150	27150	0
188	20230706	173700	552719500	27150	27150	27150	27150	0
189	20230706	173600	552719500	27150	27150	27150	27150	0
190	20230706	173500	552719500	27150	27150	27150	27150	0
191	20230706	173400	552719500	27150	27150	27150	27150	0
192	20230706	173300	552719500	27150	27150	27150	27150	0
193	20230706	173200	552719500	27150	27150	27150	27150	0
194	20230706	173100	552719500	27150	27150	27150	27150	0
195	20230706	173000	552719500	27150	27150	27150	27150	0
196	20230706	172900	552719500	27150	27150	27150	27150	0
197	20230706	172800	552719500	27150	27150	27150	27150	0
198	20230706	172700	552719500	27150	27150	27150	27150	0
199	20230706	172600	552719500	27150	27150	27150	27150	0
200	20230706	172500	552719500	27150	27150	27150	27150	0
201	20230706	172400	552719500	27150	27150	27150	27150	0
202	20230706	172300	552719500	27150	27150	27150	27150	0
203	20230706	172200	552719500	27150	27150	27150	27150	0
204	20230706	172100	552719500	27150	27150	27150	27150	0
205	20230706	172000	552719500	27150	27150	27150	27150	0
206	20230706	171900	552719500	27150	27150	27150	27150	0
207	20230706	171800	552719500	27150	27150	27150	27150	0
208	20230706	171700	552719500	27150	27150	27150	27150	0
209	20230706	171600	552719500	27150	27150	27150	27150	0
210	20230706	171500	552719500	27150	27150	27150	27150	0
211	20230706	171400	552719500	27150	27150	27150	27150	0
212	20230706	171300	552719500	27150	27150	27150	27150	397
213	20230706	171200	552719500	27150	27150	27150	27150	0
214	20230706	171100	552719500	27150	27150	27150	27150	0
215	20230706	171000	552719500	27150	27150	27150	27150	0
216	20230706	170900	552719500	27150	27150	27150	27150	0
217	20230706	170800	552719500	27150	27150	27150	27150	0
218	20230706	170700	552719500	27150	27150	27150	27150	0
219	20230706	170600	552719500	27150	27150	27150	27150	0
220	20230706	170500	552719500	27150	27150	27150	27150	0
221	20230706	170400	552719500	27150	27150	27150	27150	0
222	20230706	170300	552719500	27150	27150	27150	27150	0
223	20230706	170200	552719500	27150	27150	27150	27150	0
224	20230706	170100	552719500	27150	27150	27150	27150	0
225	20230706	170000	552719500	27150	27150	27150	27150	0
226	20230706	165900	552719500	27150	27150	27150	27150	0
227	20230706	165800	552719500	27150	27150	27150	27150	0
228	20230706	165700	552719500	27150	27150	27150	27150	0
229	20230706	165600	552719500	27150	27150	27150	27150	0
230	20230706	165500	552719500	27150	27150	27150	27150	0
231	20230706	165400	552719500	27150	27150	27150	27150	0
232	20230706	165300	552719500	27150	27150	27150	27150	0
233	20230706	165200	552719500	27150	27150	27150	27150	0
234	20230706	165100	552719500	27150	27150	27150	27150	0
235	20230706	165000	552719500	27150	27150	27150	27150	0
236	20230706	164900	552719500	27150	27150	27150	27150	0
237	20230706	164800	552719500	27150	27150	27150	27150	0
238	20230706	164700	552719500	27150	27150	27150	27150	0
239	20230706	164600	552719500	27150	27150	27150	27150	0
240	20230706	164500	552719500	27150	27150	27150	27150	0
241	20230706	164400	552719500	27150	27150	27150	27150	0
242	20230706	164300	552719500	27150	27150	27150	27150	397
243	20230706	164200	552719500	27150	27150	27150	27150	0
244	20230706	164100	552719500	27150	27150	27150	27150	0
245	20230706	164000	552719500	27150	27150	27150	27150	0
246	20230706	163900	552719500	27150	27150	27150	27150	0
247	20230706	163800	552719500	27150	27150	27150	27150	0
248	20230706	163700	552719500	27150	27150	27150	27150	0
249	20230706	163600	552719500	27150	27150	27150	27150	0
250	20230706	163500	552719500	27150	27150	27150	27150	0
251	20230706	163400	552719500	27150	27150	27150	27150	0
252	20230706	163300	552719500	27150	27150	27150	27150	0
253	20230706	163200	552719500	27150	27150	27150	27150	0
254	20230706	163100	552719500	27150	27150	27150	27150	0
255	20230706	163000	552719500	27150	27150	27150	27150	0
256	20230706	162900	552719500	27150	27150	27150	27150	0
257	20230706	162800	552719500	27150	27150	27150	27150	0
258	20230706	162700	552719500	27150	27150	27150	27150	0
259	20230706	162600	552719500	27150	27150	27150	27150	0
260	20230706	162500	552719500	27150	27150	27150	27150	0
261	20230706	162400	552719500	27150	27150	27150	27150	0
262	20230706	162300	552719500	27150	27150	27150	27150	0
263	20230706	162200	552719500	27150	27150	27150	27150	0
264	20230706	162100	552719500	27150	27150	27150	27150	0
265	20230706	162000	552719500	27150	27150	27150	27150	0
266	20230706	161900	552719500	27150	27150	27150	27150	0
267	20230706	161800	552719500	27150	27150	27150	27150	0
268	20230706	161700	552719500	27150	27150	27150	27150	0
269	20230706	161600	552719500	27150	27150	27150	27150	0
270	20230706	161500	552719500	27150	27150	27150	27150	0
271	20230706	161400	552719500	27150	27150	27150	27150	0
272	20230706	161300	552719500	27150	27150	27150	27150	397
273	20230706	161200	552719500	27150	27150	27150	27150	0
274	20230706	161100	552719500	27150	27150	27150	27150	0
275	20230706	161000	552719500	27150	27150	27150	27150	0
276	20230706	160900	552719500	27150	27150	27150	27150	0
277	20230706	160800	552719500	27150	27150	27150	27150	0
278	20230706	160700	552719500	27150	27150	27150	27150	0
279	20230706	160600	552719500	27150	27150	27150	27150	0
280	20230706	160500	552719500	27150	27150	27150	27150	0
281	20230706	160400	552719500	27150	27150	27150	27150	0
282	20230706	160300	552719500	27150	27150	27150	27150	0
283	20230706	160200	552719500	27150	27150	27150	27150	0
284	20230706	160100	552719500	27150	27150	27150	27150	0
285	20230706	160000	552719500	27150	27150	27150	27150	0
286	20230706	155900	552719500	27150	27150	27150	27150	0
287	20230706	155800	552719500	27150	27150	27150	27150	0
288	20230706	155700	552719500	27150	27150	27150	27150	0
289	20230706	155600	552719500	27150	27150	27150	27150	0
290	20230706	155500	552719500	27150	27150	27150	27150	0
291	20230706	155400	552719500	27150	27150	27150	27150	0
292	20230706	155300	552719500	27150	27150	27150	27150	0
293	20230706	155200	552719500	27150	27150	27150	27150	0
294	20230706	155100	552719500	27150	27150	27150	27150	0
295	20230706	155000	552719500	27150	27150	27150	27150	0
296	20230706	154900	552719500	27150	27150	27150	27150	0
297	20230706	154800	552719500	27150	27150	27150	27150	0
298	20230706	154700	552719500	27150	27150	27150	27150	0
299	20230706	154600	552719500	27150	27150	27150	27150	0
300	20230706	154500	552719500	27150	27150	27150	27150	0
301	20230706	154400	552719500	27150	27150	27150	27150	0
302	20230706	154300	552719500	27150	27150	27150	27150	397
303	20230706	154200	552719500	27150	27150	27150	27150	0
304	20230706	154100	552719500	27150	27150	27150	27150	0
305	20230706	154000	552719500	27150	27150	27150	27150	0
306	20230706	153900	552719500	27150	27150	27150	27150	0
307	20230706	153800	552719500	27150	27150	27150	27150	0
308	20230706	153700	552719500	27150	27150	27150	27150	0
309	20230706	153600	552719500	27150	27150	27150	27150	0
310	20230706	153500	552719500	27150	27150	27150	27150	0
311	20230706	153400	552719500	27150	27150	27150	27150	0
312	20230706	153300	552719500	27150	27150	27150	27150	0
313	20230706	153200	552719500	27150	27150	27150	27150	0
314	20230706	153100	552719500	27150	27150	27150	27150	0
315	20230706	153000	552719500	27150	27150	27150	27150	397
316	20230706	152900	541940950	27250	27250	27250	27250	0
317	20230706	152800	541940950	27250	27250	27250	27250	0
318	20230706	152700	541940950	27250	27250	27250	27250	0
319	20230706	152600	541940950	27250	27250	27250	27250	0
320	20230706	152500	541940950	27250	27250	27250	27250	0
321	20230706	152400	541940950	27250	27250	27250	27250	0
322	20230706	152300	541940950	27250	27250	27250	27250	0
323	20230706	152200	541940950	27250	27250	27250	27250	0
324	20230706	152100	541940950	27250	27250	27250	27250	0
325	20230706	152000	541940950	27250	27250	27250	27250	0
326	20230706	151900	541940950	27250	27250	27250	27150	131
327	20230706	151800	538381250	27150	27150	27250	27150	35
328	20230706	151700	537429450	27150	27200	27250	27150	112
329	20230706	151600	534388000	27200	27200	27250	27150	345
330	20230706	151500	525011600	27200	27200	27250	27200	14
331	20230706	151400	524630450	27350	27350	27350	27200	8
332	20230706	151300	524412250	27200	27300	27350	27200	38
333	20230706	151200	523375250	27200	27200	27300	27200	204
334	20230706	151100	517819750	27200	27200	27250	27200	9
335	20230706	151000	517574900	27250	27200	27250	27200	21
336	20230706	150900	517003300	27200	27250	27300	27200	140
337	20230706	150800	513194250	27300	27250	27300	27250	55
338	20230706	150700	511695450	27250	27250	27250	27250	4
339	20230706	150600	511586450	27250	27250	27300	27250	35
340	20230706	150500	510632650	27300	27250	27300	27250	2
341	20230706	150400	510578100	27300	27300	27300	27250	8
342	20230706	150300	510360000	27250	27250	27300	27250	8
343	20230706	150200	510141950	27300	27300	27300	27250	93
344	20230706	150100	507603100	27300	27250	27300	27250	6
345	20230706	150000	507439550	27300	27300	27300	27250	541
346	20230706	145900	492670400	27350	27300	27350	27300	3
347	20230706	145800	492588400	27350	27300	27350	27300	2
348	20230706	145700	492533750	27350	27350	27350	27350	176
349	20230706	145600	487720150	27350	27350	27350	27350	4
350	20230706	145500	487610750	27350	27350	27350	27350	104
351	20230706	145400	484766350	27350	27350	27350	27350	131
352	20230706	145300	481183500	27400	27350	27400	27350	2
353	20230706	145200	481128750	27350	27400	27400	27350	11
354	20230706	145100	480827400	27400	27400	27400	27350	14
355	20230706	145000	480443850	27400	27400	27400	27350	6
356	20230706	144900	480279500	27350	27350	27400	27350	22
357	20230706	144800	479677750	27350	27350	27350	27350	31
358	20230706	144700	478829900	27350	27350	27350	27350	1
359	20230706	144600	478802550	27400	27400	27400	27350	3
360	20230706	144500	478720400	27350	27350	27350	27350	1
361	20230706	144400	478693050	27400	27350	27400	27350	102
362	20230706	144300	475898300	27400	27350	27400	27350	2
363	20230706	144200	475843550	27400	27400	27400	27350	106
364	20230706	144100	472943100	27400	27400	27450	27400	138
365	20230706	144000	469161850	27400	27400	27400	27400	1
366	20230706	143900	469134450	27400	27400	27400	27400	1
367	20230706	143800	469107050	27450	27450	27450	27400	3
368	20230706	143700	469024750	27400	27400	27400	27400	1
369	20230706	143600	468997350	27400	27400	27400	27400	43
370	20230706	143500	467819150	27400	27400	27400	27400	1
371	20230706	143400	467791750	27400	27400	27400	27400	1
372	20230706	143300	467764350	27500	27400	27500	27400	2
373	20230706	143200	467709450	27400	27400	27400	27400	1
374	20230706	143100	467682050	27400	27400	27400	27400	1
375	20230706	143000	467654650	27400	27400	27400	27400	11
376	20230706	142900	467353250	27450	27400	27450	27400	2
377	20230706	142800	467298400	27400	27400	27400	27400	1
378	20230706	142700	467271000	27350	27350	27350	27350	1
379	20230706	142600	467243650	27350	27350	27350	27350	1
380	20230706	142500	467216300	27350	27350	27350	27350	1
381	20230706	142400	467188950	27400	27400	27400	27400	201
382	20230706	142300	461681550	27400	27400	27400	27400	2
383	20230706	142200	461626750	27400	27400	27400	27400	20
384	20230706	142100	461078750	27400	27400	27400	27400	20
385	20230706	142000	460530750	27400	27400	27400	27400	1
386	20230706	141900	460503350	27400	27400	27400	27400	1
387	20230706	141800	460475950	27400	27400	27400	27400	1
388	20230706	141700	460448550	27400	27400	27400	27400	1
389	20230706	141600	460421150	27400	27400	27400	27400	1
390	20230706	141500	460393750	27400	27400	27400	27400	378
391	20230706	141400	450036550	27400	27450	27450	27400	14
392	20230706	141300	449652800	27450	27450	27450	27450	4
393	20230706	141200	449543000	27450	27450	27450	27450	36
394	20230706	141100	448554800	27450	27450	27450	27450	1
395	20230706	141000	448527350	27450	27450	27450	27450	1
396	20230706	140900	448499900	27450	27450	27450	27450	53
397	20230706	140800	447045050	27400	27400	27400	27400	1
398	20230706	140700	447017650	27400	27400	27400	27400	1
399	20230706	140600	446990250	27400	27400	27400	27400	1
400	20230706	140500	446962850	27400	27400	27400	27400	1
401	20230706	140400	446935450	27400	27400	27400	27400	2
402	20230706	140300	446880650	27400	27400	27400	27400	1
403	20230706	140200	446853250	27400	27450	27450	27400	2
404	20230706	140100	446798400	27450	27500	27500	27450	13
405	20230706	140000	446441500	27450	27500	27500	27450	4
406	20230706	135900	446331550	27450	27450	27450	27450	1
407	20230706	135800	446304100	27450	27450	27450	27450	1
408	20230706	135700	446276650	27450	27450	27450	27450	4
409	20230706	135600	446166850	27450	27450	27450	27450	12
410	20230706	135500	445837450	27400	27400	27400	27400	1
411	20230706	135400	445810050	27400	27400	27400	27400	1
412	20230706	135300	445782650	27400	27400	27400	27400	1
413	20230706	135200	445755250	27400	27400	27500	27400	54
414	20230706	135100	444275550	27400	27400	27400	27400	1
415	20230706	135000	444248150	27400	27400	27400	27400	2
416	20230706	134900	444193350	27400	27400	27400	27400	1
417	20230706	134800	444165950	27400	27400	27400	27400	1
418	20230706	134700	444138550	27400	27400	27400	27400	2
419	20230706	134600	444083750	27400	27400	27400	27400	140
420	20230706	134500	440247750	27400	27400	27400	27400	1
421	20230706	134400	440220350	27400	27400	27400	27400	1
422	20230706	134300	440192950	27400	27400	27400	27400	32
423	20230706	134200	439316150	27400	27400	27400	27400	2
424	20230706	134100	439261350	27400	27400	27400	27400	1
425	20230706	134000	439233950	27400	27400	27400	27400	2
426	20230706	133900	439179150	27400	27400	27400	27400	1
427	20230706	133800	439151750	27400	27400	27400	27400	1
428	20230706	133700	439124350	27400	27400	27400	27400	1
429	20230706	133600	439096950	27400	27400	27400	27400	1
430	20230706	133500	439069550	27400	27400	27400	27400	1
431	20230706	133400	439042150	27400	27400	27400	27400	61
432	20230706	133300	437370750	27400	27400	27400	27400	201
433	20230706	133200	431863350	27400	27400	27400	27400	1
434	20230706	133100	431835950	27400	27400	27400	27400	1
435	20230706	133000	431808550	27400	27400	27400	27400	11
436	20230706	132900	431507150	27400	27400	27400	27400	1
437	20230706	132800	431479750	27450	27400	27450	27400	11
438	20230706	132700	431177900	27400	27400	27400	27400	1
439	20230706	132600	431150500	27400	27400	27400	27400	1
440	20230706	132500	431123100	27400	27400	27400	27400	1
441	20230706	132400	431095700	27500	27500	27500	27400	3
442	20230706	132300	431013300	27400	27400	27400	27400	1
443	20230706	132200	430985900	27500	27400	27500	27400	2
444	20230706	132100	430931000	27400	27400	27400	27400	1
445	20230706	132000	430903600	27400	27400	27450	27400	25
446	20230706	131900	430217600	27400	27450	27450	27400	21
447	20230706	131800	429641200	27400	27400	27400	27400	1
448	20230706	131700	429613800	27400	27400	27400	27400	1
449	20230706	131600	429586400	27350	27350	27350	27350	1
450	20230706	131500	429559050	27350	27350	27350	27350	2
451	20230706	131400	429504350	27350	27350	27350	27350	1
452	20230706	131300	429477000	27350	27350	27350	27350	1
453	20230706	131200	429449650	27350	27350	27350	27350	1
454	20230706	131100	429422300	27350	27350	27350	27350	1
455	20230706	131000	429394950	27350	27350	27350	27350	101
456	20230706	130900	426632600	27350	27350	27350	27350	2
457	20230706	130800	426577900	27350	27350	27350	27350	1
458	20230706	130700	426550550	27400	27400	27400	27400	1
459	20230706	130600	426523150	27400	27400	27400	27400	5
460	20230706	130500	426386150	27400	27400	27400	27400	5
461	20230706	130400	426249150	27400	27400	27400	27400	8
462	20230706	130300	426029950	27400	27400	27400	27400	239
463	20230706	130200	419481350	27400	27400	27400	27400	1
464	20230706	130100	419453950	27400	27400	27400	27400	1
465	20230706	130000	419426550	27400	27400	27400	27400	1
466	20230706	125900	419399150	27400	27400	27400	27400	1
467	20230706	125800	419371750	27400	27400	27450	27400	3
468	20230706	125700	419289500	27450	27450	27450	27450	5
469	20230706	125600	419152250	27450	27450	27450	27450	1
470	20230706	125500	419124800	27500	27450	27500	27450	4
471	20230706	125400	419014850	27450	27450	27450	27450	5
472	20230706	125300	418877600	27450	27450	27450	27400	5
473	20230706	125200	418740400	27400	27400	27400	27400	1
474	20230706	125100	418713000	27500	27500	27500	27400	43
475	20230706	125000	417533000	27400	27400	27400	27400	2
476	20230706	124900	417478200	27400	27400	27400	27400	1
477	20230706	124800	417450800	27400	27400	27400	27400	1
478	20230706	124700	417423400	27400	27400	27400	27400	1
479	20230706	124600	417396000	27400	27450	27450	27400	11
480	20230706	124500	417094100	27450	27400	27450	27400	61
481	20230706	124400	415422650	27400	27400	27400	27400	1
482	20230706	124300	415395250	27450	27450	27450	27450	1
483	20230706	124200	415367800	27450	27400	27450	27400	31
484	20230706	124100	414518350	27400	27400	27400	27400	1
485	20230706	124000	414490950	27450	27450	27450	27450	1
486	20230706	123900	414463500	27450	27450	27450	27450	1
487	20230706	123800	414436050	27450	27450	27450	27450	1
488	20230706	123700	414408600	27450	27450	27450	27450	1
489	20230706	123600	414381150	27450	27400	27450	27400	1081
490	20230706	123500	384707800	27400	27350	27400	27350	51
491	20230706	123400	383310450	27350	27350	27350	27350	1
492	20230706	123300	383283100	27350	27400	27400	27350	217
493	20230706	123200	377337350	27400	27650	27650	27400	5367
494	20230706	123100	229671400	27650	27700	27700	27650	12
495	20230706	123000	229339150	27700	27700	27700	27700	1
496	20230706	122900	229311450	27650	27700	27700	27650	2
497	20230706	122800	229256100	27650	27650	27650	27650	1
498	20230706	122700	229228450	27650	27650	27650	27650	1
499	20230706	122600	229200800	27650	27650	27650	27650	30
500	20230706	122500	228371300	27650	27650	27650	27650	1
501	20230706	122400	228343650	27650	27650	27650	27650	1
502	20230706	122300	228316000	27650	27650	27650	27650	1
503	20230706	122200	228288350	27650	27650	27650	27650	1
504	20230706	122100	228260700	27650	27650	27650	27650	81
505	20230706	122000	226021050	27650	27650	27650	27650	1
506	20230706	121900	225993400	27650	27650	27650	27650	1
507	20230706	121800	225965750	27650	27650	27650	27650	1
508	20230706	121700	225938100	27650	27650	27650	27650	1
509	20230706	121600	225910450	27650	27650	27650	27650	1
510	20230706	121500	225882800	27650	27650	27650	27650	1
511	20230706	121400	225855150	27650	27650	27650	27650	2
512	20230706	121300	225799850	27650	27650	27650	27650	1
513	20230706	121200	225772200	27650	27650	27650	27650	1
514	20230706	121100	225744550	27650	27650	27650	27650	1
515	20230706	121000	225716900	27650	27650	27650	27650	1
516	20230706	120900	225689250	27650	27700	27700	27650	10
517	20230706	120800	225412400	27700	27700	27700	27700	1
518	20230706	120700	225384700	27700	27700	27700	27700	1
519	20230706	120600	225357000	27750	27750	27750	27700	17
520	20230706	120500	224885550	27650	27650	27650	27650	1
521	20230706	120400	224857900	27750	27650	27750	27650	2
522	20230706	120300	224802500	27650	27650	27650	27650	1
523	20230706	120200	224774850	27650	27650	27650	27650	1
524	20230706	120100	224747200	27650	27650	27650	27650	1
525	20230706	120000	224719550	27650	27650	27650	27650	1
526	20230706	115900	224691900	27650	27650	27650	27650	1
527	20230706	115800	224664250	27650	27650	27650	27650	1
528	20230706	115700	224636600	27650	27650	27650	27650	4
529	20230706	115600	224526000	27650	27650	27650	27650	1
530	20230706	115500	224498350	27650	27650	27650	27650	2
531	20230706	115400	224443050	27650	27650	27650	27650	3
532	20230706	115300	224360100	27650	27650	27650	27650	1
533	20230706	115200	224332450	27650	27650	27650	27650	1
534	20230706	115100	224304800	27700	27700	27700	27700	100
535	20230706	115000	221534800	27700	27700	27700	27700	1
536	20230706	114900	221507100	27700	27700	27700	27700	1
537	20230706	114800	221479400	27700	27700	27700	27700	1
538	20230706	114700	221451700	27700	27700	27700	27700	1
539	20230706	114600	221424000	27700	27700	27700	27700	1
540	20230706	114500	221396300	27700	27700	27700	27700	1
541	20230706	114400	221368600	27700	27700	27700	27700	27
542	20230706	114300	220620700	27700	27750	27750	27700	10
543	20230706	114200	220343400	27750	27750	27750	27750	1
544	20230706	114100	220315650	27800	27800	27800	27800	146
545	20230706	114000	216256850	27800	27800	27900	27800	3
546	20230706	113900	216173350	27800	27900	27900	27800	2
547	20230706	113800	216117650	27800	27800	27800	27800	1
548	20230706	113700	216089850	27800	27800	27800	27800	1
549	20230706	113600	216062050	27800	27800	27800	27800	2
550	20230706	113500	216006450	27850	27900	27900	27850	2
551	20230706	113400	215950700	27800	27800	27800	27800	1
552	20230706	113300	215922900	27800	27800	27800	27800	1
553	20230706	113200	215895100	27800	27800	27800	27800	1
554	20230706	113100	215867300	27800	27800	27800	27800	1
555	20230706	113000	215839500	27800	27800	27800	27800	1
556	20230706	112900	215811700	27800	27800	27800	27800	1
557	20230706	112800	215783900	27800	27800	27800	27800	1
558	20230706	112700	215756100	27800	27800	27800	27800	1
559	20230706	112600	215728300	27800	27800	27800	27800	1
560	20230706	112500	215700500	27800	27800	27800	27800	1
561	20230706	112400	215672700	27800	27800	27800	27800	1
562	20230706	112300	215644900	27800	27800	27800	27800	1
563	20230706	112200	215617100	27800	27800	27800	27800	1
564	20230706	112100	215589300	27800	27800	27800	27800	1
565	20230706	112000	215561500	27800	27800	27800	27800	1
566	20230706	111900	215533700	27800	27800	27800	27800	1
567	20230706	111800	215505900	27800	27800	27800	27800	2
568	20230706	111700	215450300	27800	27800	27800	27800	1
569	20230706	111600	215422500	27800	27800	27800	27800	1
570	20230706	111500	215394700	27800	27800	27800	27800	1
571	20230706	111400	215366900	27800	27800	27800	27800	1
572	20230706	111300	215339100	27800	27800	27800	27800	1
573	20230706	111200	215311300	27800	27850	27850	27800	101
574	20230706	111100	212498500	27800	27800	27800	27800	1
575	20230706	111000	212470700	27800	27850	27850	27800	101
576	20230706	110900	209657900	27800	27800	27800	27800	1
577	20230706	110800	209630100	27800	27800	27800	27800	2
578	20230706	110700	209574500	27800	27800	27800	27800	1
579	20230706	110600	209546700	27850	27850	27850	27850	28
580	20230706	110500	208766900	27850	27850	27850	27850	90
581	20230706	110400	206260400	27850	27850	27850	27850	1
582	20230706	110300	206232550	27850	27850	27850	27850	1
583	20230706	110200	206204700	27850	27850	27850	27850	1
584	20230706	110100	206176850	27900	27900	27900	27900	30
585	20230706	110000	205339850	27900	27900	27900	27900	2
586	20230706	105900	205284050	27900	27900	27900	27900	1
587	20230706	105800	205256150	27900	27900	27900	27900	1
588	20230706	105700	205228250	27900	27900	27900	27900	1
589	20230706	105600	205200350	27900	27950	27950	27900	77
590	20230706	105500	203048500	27950	27900	27950	27900	10
591	20230706	105400	202769050	27900	27900	27900	27900	1
592	20230706	105300	202741150	27950	27900	27950	27900	2
593	20230706	105200	202685300	27900	27900	27900	27900	1
594	20230706	105100	202657400	27900	27900	27900	27900	1
595	20230706	105000	202629500	27950	27950	27950	27950	19
596	20230706	104900	202098450	27950	27950	27950	27950	1
597	20230706	104800	202070500	27950	27950	27950	27950	1
598	20230706	104700	202042550	27950	27950	27950	27950	1
599	20230706	104600	202014600	27950	27950	27950	27950	1
600	20230706	104500	201986650	28000	28000	28000	28000	23
601	20230706	104400	201342650	28000	28000	28000	28000	1
602	20230706	104300	201314650	28050	28000	28050	28000	6
603	20230706	104200	201146600	28000	28050	28050	28000	7
604	20230706	104100	200950500	28000	28050	28050	28000	94
605	20230706	104000	198317300	28050	28050	28050	28050	1
606	20230706	103900	198289250	28200	28050	28200	27950	540
607	20230706	103800	183165650	28100	28150	28150	28100	272
608	20230706	103700	175516900	28200	28250	28250	28200	108
609	20230706	103600	172470900	28200	28200	28200	28150	123
610	20230706	103500	169002350	28150	28050	28150	28050	85
611	20230706	103400	166610600	28100	28100	28100	28050	40
612	20230706	103300	165486650	28100	28200	28200	28050	13
613	20230706	103200	165121200	28150	28100	28150	28000	252
614	20230706	103100	158038100	28000	28100	28100	28000	2
615	20230706	103000	157982000	28000	28050	28100	28000	12
616	20230706	102900	157645300	28100	28000	28100	28000	159
617	20230706	102800	153186200	27950	27950	27950	27950	1
618	20230706	102700	153158250	28050	27900	28050	27900	204
619	20230706	102600	147442100	28000	27900	28000	27900	2
620	20230706	102500	147386200	28000	28000	28000	27900	3
621	20230706	102400	147302300	27900	27900	27900	27900	1
622	20230706	102300	147274400	27900	27900	27900	27900	1
623	20230706	102200	147246500	28050	28050	28050	28050	0
624	20230706	102100	147246500	28050	28050	28050	28050	0
625	20230706	102000	147246500	28050	27900	28050	27900	326
626	20230706	101900	138119400	27850	27850	27850	27850	0
627	20230706	101800	138119400	27850	27850	27850	27850	0
628	20230706	101700	138119400	27850	27850	27850	27850	61
629	20230706	101600	136420550	27850	27850	27850	27850	16
630	20230706	101500	135974950	27850	27850	27850	27800	151
631	20230706	101400	131769750	27850	27850	27850	27850	0
632	20230706	101300	131769750	27850	27850	27850	27850	0
633	20230706	101200	131769750	27850	27850	27850	27850	10
634	20230706	101100	131491250	27850	27850	27850	27850	0
635	20230706	101000	131491250	27850	27700	27850	27700	279
636	20230706	100900	123761650	27700	27700	27700	27700	0
637	20230706	100800	123761650	27700	27600	27700	27600	117
638	20230706	100700	120525950	27650	27650	27650	27650	78
639	20230706	100600	118369250	27600	27600	27600	27600	0
640	20230706	100500	118369250	27600	27600	27600	27600	0
641	20230706	100400	118369250	27600	27600	27600	27600	12
642	20230706	100300	118038050	27600	27600	27600	27600	0
643	20230706	100200	118038050	27600	27600	27600	27600	100
644	20230706	100100	115278050	27600	27600	27600	27600	0
645	20230706	100000	115278050	27600	27600	27600	27600	0
646	20230706	095900	115278050	27600	27550	27600	27550	101
647	20230706	095800	112490500	27550	27550	27550	27550	0
648	20230706	095700	112490500	27550	27550	27550	27550	11
649	20230706	095600	112187450	27500	27550	27550	27500	200
650	20230706	095500	106679850	27550	27550	27550	27550	110
651	20230706	095400	103649350	27550	27600	27600	27550	65
652	20230706	095300	101857350	27650	27650	27650	27650	4
653	20230706	095200	101746750	27650	27650	27650	27650	0
654	20230706	095100	101746750	27650	27650	27650	27650	1
655	20230706	095000	101719100	27700	27700	27700	27700	0
656	20230706	094900	101719100	27700	27700	27700	27700	1
657	20230706	094800	101691400	27700	27700	27700	27700	0
658	20230706	094700	101691400	27700	27700	27700	27700	0
659	20230706	094600	101691400	27700	27700	27700	27700	8
660	20230706	094500	101469800	27700	27700	27700	27700	0
661	20230706	094400	101469800	27700	27700	27700	27700	10
662	20230706	094300	101192800	27700	27700	27700	27700	0
663	20230706	094200	101192800	27700	27650	27700	27650	2
664	20230706	094100	101137450	27700	27700	27700	27700	0
665	20230706	094000	101137450	27700	27700	27700	27700	2
666	20230706	093900	101082050	27700	27700	27700	27700	0
667	20230706	093800	101082050	27700	27550	27700	27550	51
668	20230706	093700	99676850	27700	27700	27700	27700	1
669	20230706	093600	99649150	27650	27550	27650	27500	140
670	20230706	093500	95793750	27650	27500	27650	27500	168
671	20230706	093400	91166650	27600	27700	27700	27600	12
672	20230706	093300	90835300	27700	27650	27700	27500	2001
673	20230706	093200	35708200	27700	27650	27700	27650	160
674	20230706	093100	31283150	27700	27700	27700	27700	0
675	20230706	093000	31283150	27700	27700	27700	27700	0
676	20230706	092900	31283150	27700	27700	27700	27700	1
677	20230706	092800	31255450	27600	27650	27650	27600	72
678	20230706	092700	29267300	27700	27700	27700	27650	58
679	20230706	092600	27661350	27700	27650	27700	27650	116
680	20230706	092500	24453900	27750	27650	27750	27650	11
681	20230706	092400	24149650	27750	27750	27750	27750	1
682	20230706	092300	24121900	27700	27750	27750	27700	337
683	20230706	092200	14786000	27750	27750	27750	27750	8
684	20230706	092100	14564000	27850	27850	27850	27850	0
685	20230706	092000	14564000	27850	27850	27850	27850	0
686	20230706	091900	14564000	27850	27850	27850	27850	0
687	20230706	091800	14564000	27850	27850	27850	27800	73
688	20230706	091700	12534500	27900	27900	27900	27900	0
689	20230706	091600	12534500	27900	27900	27900	27900	1
690	20230706	091500	12506600	27800	27800	27800	27800	1
691	20230706	091400	12478800	27700	27650	27700	27650	63
692	20230706	091300	10736200	27650	27700	27700	27650	45
693	20230706	091200	9489800	27750	27800	27850	27750	7
694	20230706	091100	9295400	27850	27850	27850	27850	2
695	20230706	091000	9239700	27750	27750	27750	27750	15
696	20230706	090900	8823450	27750	27750	27750	27750	3
697	20230706	090800	8740200	27750	27750	27750	27750	8
698	20230706	090700	8518200	27600	27700	27700	27600	136
699	20230706	090600	4755350	27750	27800	27800	27750	15
700	20230706	090500	4338600	27900	27900	27900	27900	0
701	20230706	090400	4338600	27900	27900	27900	27900	0
702	20230706	090300	4338600	27900	27900	27900	27900	0
703	20230706	090200	4338600	27900	27900	27900	27900	5
704	20230706	090100	4199100	27900	28000	28000	27900	50
705	20230706	090000	2800000	28000	28000	28000	28000	100