KissMeData/300080/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	203600	475594600	27100	27100	27100	27100	129
3	20230707	203500	475594600	27100	27100	27100	27100	0
4	20230707	203400	475594600	27100	27100	27100	27100	0
5	20230707	203300	475594600	27100	27100	27100	27100	0
6	20230707	203200	475594600	27100	27100	27100	27100	0
7	20230707	203100	475594600	27100	27100	27100	27100	0
8	20230707	203000	475594600	27100	27100	27100	27100	0
9	20230707	202900	475594600	27100	27100	27100	27100	0
10	20230707	202800	475594600	27100	27100	27100	27100	0
11	20230707	202700	475594600	27100	27100	27100	27100	0
12	20230707	202600	475594600	27100	27100	27100	27100	0
13	20230707	202500	475594600	27100	27100	27100	27100	0
14	20230707	202400	475594600	27100	27100	27100	27100	0
15	20230707	202300	475594600	27100	27100	27100	27100	0
16	20230707	202200	475594600	27100	27100	27100	27100	0
17	20230707	202100	475594600	27100	27100	27100	27100	0
18	20230707	202000	475594600	27100	27100	27100	27100	0
19	20230707	201900	475594600	27100	27100	27100	27100	0
20	20230707	201800	475594600	27100	27100	27100	27100	0
21	20230707	201700	475594600	27100	27100	27100	27100	0
22	20230707	201600	475594600	27100	27100	27100	27100	0
23	20230707	201500	475594600	27100	27100	27100	27100	0
24	20230707	201400	475594600	27100	27100	27100	27100	0
25	20230707	201300	475594600	27100	27100	27100	27100	0
26	20230707	201200	475594600	27100	27100	27100	27100	0
27	20230707	201100	475594600	27100	27100	27100	27100	0
28	20230707	201000	475594600	27100	27100	27100	27100	0
29	20230707	200900	475594600	27100	27100	27100	27100	0
30	20230707	200800	475594600	27100	27100	27100	27100	0
31	20230707	200700	475594600	27100	27100	27100	27100	0
32	20230707	200600	475594600	27100	27100	27100	27100	129
33	20230707	200500	475594600	27100	27100	27100	27100	0
34	20230707	200400	475594600	27100	27100	27100	27100	0
35	20230707	200300	475594600	27100	27100	27100	27100	0
36	20230707	200200	475594600	27100	27100	27100	27100	0
37	20230707	200100	475594600	27100	27100	27100	27100	0
38	20230707	200000	475594600	27100	27100	27100	27100	0
39	20230707	195900	475594600	27100	27100	27100	27100	0
40	20230707	195800	475594600	27100	27100	27100	27100	0
41	20230707	195700	475594600	27100	27100	27100	27100	0
42	20230707	195600	475594600	27100	27100	27100	27100	0
43	20230707	195500	475594600	27100	27100	27100	27100	0
44	20230707	195400	475594600	27100	27100	27100	27100	0
45	20230707	195300	475594600	27100	27100	27100	27100	0
46	20230707	195200	475594600	27100	27100	27100	27100	0
47	20230707	195100	475594600	27100	27100	27100	27100	0
48	20230707	195000	475594600	27100	27100	27100	27100	0
49	20230707	194900	475594600	27100	27100	27100	27100	0
50	20230707	194800	475594600	27100	27100	27100	27100	0
51	20230707	194700	475594600	27100	27100	27100	27100	0
52	20230707	194600	475594600	27100	27100	27100	27100	0
53	20230707	194500	475594600	27100	27100	27100	27100	0
54	20230707	194400	475594600	27100	27100	27100	27100	0
55	20230707	194300	475594600	27100	27100	27100	27100	0
56	20230707	194200	475594600	27100	27100	27100	27100	0
57	20230707	194100	475594600	27100	27100	27100	27100	0
58	20230707	194000	475594600	27100	27100	27100	27100	0
59	20230707	193900	475594600	27100	27100	27100	27100	0
60	20230707	193800	475594600	27100	27100	27100	27100	0
61	20230707	193700	475594600	27100	27100	27100	27100	0
62	20230707	193600	475594600	27100	27100	27100	27100	129
63	20230707	193500	475594600	27100	27100	27100	27100	0
64	20230707	193400	475594600	27100	27100	27100	27100	0
65	20230707	193300	475594600	27100	27100	27100	27100	0
66	20230707	193200	475594600	27100	27100	27100	27100	0
67	20230707	193100	475594600	27100	27100	27100	27100	0
68	20230707	193000	475594600	27100	27100	27100	27100	0
69	20230707	192900	475594600	27100	27100	27100	27100	0
70	20230707	192800	475594600	27100	27100	27100	27100	0
71	20230707	192700	475594600	27100	27100	27100	27100	0
72	20230707	192600	475594600	27100	27100	27100	27100	0
73	20230707	192500	475594600	27100	27100	27100	27100	0
74	20230707	192400	475594600	27100	27100	27100	27100	0
75	20230707	192300	475594600	27100	27100	27100	27100	0
76	20230707	192200	475594600	27100	27100	27100	27100	0
77	20230707	192100	475594600	27100	27100	27100	27100	0
78	20230707	192000	475594600	27100	27100	27100	27100	0
79	20230707	191900	475594600	27100	27100	27100	27100	0
80	20230707	191800	475594600	27100	27100	27100	27100	0
81	20230707	191700	475594600	27100	27100	27100	27100	0
82	20230707	191600	475594600	27100	27100	27100	27100	0
83	20230707	191500	475594600	27100	27100	27100	27100	0
84	20230707	191400	475594600	27100	27100	27100	27100	0
85	20230707	191300	475594600	27100	27100	27100	27100	0
86	20230707	191200	475594600	27100	27100	27100	27100	0
87	20230707	191100	475594600	27100	27100	27100	27100	0
88	20230707	191000	475594600	27100	27100	27100	27100	0
89	20230707	190900	475594600	27100	27100	27100	27100	0
90	20230707	190800	475594600	27100	27100	27100	27100	0
91	20230707	190700	475594600	27100	27100	27100	27100	0
92	20230707	190600	475594600	27100	27100	27100	27100	129
93	20230707	190500	475594600	27100	27100	27100	27100	0
94	20230707	190400	475594600	27100	27100	27100	27100	0
95	20230707	190300	475594600	27100	27100	27100	27100	0
96	20230707	190200	475594600	27100	27100	27100	27100	0
97	20230707	190100	475594600	27100	27100	27100	27100	0
98	20230707	190000	475594600	27100	27100	27100	27100	0
99	20230707	185900	475594600	27100	27100	27100	27100	0
100	20230707	185800	475594600	27100	27100	27100	27100	0
101	20230707	185700	475594600	27100	27100	27100	27100	0
102	20230707	185600	475594600	27100	27100	27100	27100	0
103	20230707	185500	475594600	27100	27100	27100	27100	0
104	20230707	185400	475594600	27100	27100	27100	27100	0
105	20230707	185300	475594600	27100	27100	27100	27100	0
106	20230707	185200	475594600	27100	27100	27100	27100	0
107	20230707	185100	475594600	27100	27100	27100	27100	0
108	20230707	185000	475594600	27100	27100	27100	27100	0
109	20230707	184900	475594600	27100	27100	27100	27100	0
110	20230707	184800	475594600	27100	27100	27100	27100	0
111	20230707	184700	475594600	27100	27100	27100	27100	0
112	20230707	184600	475594600	27100	27100	27100	27100	0
113	20230707	184500	475594600	27100	27100	27100	27100	0
114	20230707	184400	475594600	27100	27100	27100	27100	0
115	20230707	184300	475594600	27100	27100	27100	27100	0
116	20230707	184200	475594600	27100	27100	27100	27100	0
117	20230707	184100	475594600	27100	27100	27100	27100	0
118	20230707	184000	475594600	27100	27100	27100	27100	0
119	20230707	183900	475594600	27100	27100	27100	27100	0
120	20230707	183800	475594600	27100	27100	27100	27100	0
121	20230707	183700	475594600	27100	27100	27100	27100	0
122	20230707	183600	475594600	27100	27100	27100	27100	129
123	20230707	183500	475594600	27100	27100	27100	27100	0
124	20230707	183400	475594600	27100	27100	27100	27100	0
125	20230707	183300	475594600	27100	27100	27100	27100	0
126	20230707	183200	475594600	27100	27100	27100	27100	0
127	20230707	183100	475594600	27100	27100	27100	27100	0
128	20230707	183000	475594600	27100	27100	27100	27100	0
129	20230707	182900	475594600	27100	27100	27100	27100	0
130	20230707	182800	475594600	27100	27100	27100	27100	0
131	20230707	182700	475594600	27100	27100	27100	27100	0
132	20230707	182600	475594600	27100	27100	27100	27100	0
133	20230707	182500	475594600	27100	27100	27100	27100	0
134	20230707	182400	475594600	27100	27100	27100	27100	0
135	20230707	182300	475594600	27100	27100	27100	27100	0
136	20230707	182200	475594600	27100	27100	27100	27100	0
137	20230707	182100	475594600	27100	27100	27100	27100	0
138	20230707	182000	475594600	27100	27100	27100	27100	0
139	20230707	181900	475594600	27100	27100	27100	27100	0
140	20230707	181800	475594600	27100	27100	27100	27100	0
141	20230707	181700	475594600	27100	27100	27100	27100	0
142	20230707	181600	475594600	27100	27100	27100	27100	0
143	20230707	181500	475594600	27100	27100	27100	27100	0
144	20230707	181400	475594600	27100	27100	27100	27100	0
145	20230707	181300	475594600	27100	27100	27100	27100	0
146	20230707	181200	475594600	27100	27100	27100	27100	0
147	20230707	181100	475594600	27100	27100	27100	27100	0
148	20230707	181000	475594600	27100	27100	27100	27100	0
149	20230707	180900	475594600	27100	27100	27100	27100	0
150	20230707	180800	475594600	27100	27100	27100	27100	0
151	20230707	180700	475594600	27100	27100	27100	27100	0
152	20230707	180600	475594600	27100	27100	27100	27100	129
153	20230707	180500	475594600	27100	27100	27100	27100	0
154	20230707	180400	475594600	27100	27100	27100	27100	0
155	20230707	180300	475594600	27100	27100	27100	27100	0
156	20230707	180200	475594600	27100	27100	27100	27100	0
157	20230707	180100	475594600	27100	27100	27100	27100	0
158	20230707	180000	475594600	27100	27100	27100	27100	0
159	20230707	175900	475594600	27100	27100	27100	27100	0
160	20230707	175800	475594600	27100	27100	27100	27100	0
161	20230707	175700	475594600	27100	27100	27100	27100	0
162	20230707	175600	475594600	27100	27100	27100	27100	0
163	20230707	175500	475594600	27100	27100	27100	27100	0
164	20230707	175400	475594600	27100	27100	27100	27100	0
165	20230707	175300	475594600	27100	27100	27100	27100	0
166	20230707	175200	475594600	27100	27100	27100	27100	0
167	20230707	175100	475594600	27100	27100	27100	27100	0
168	20230707	175000	475594600	27100	27100	27100	27100	0
169	20230707	174900	475594600	27100	27100	27100	27100	0
170	20230707	174800	475594600	27100	27100	27100	27100	0
171	20230707	174700	475594600	27100	27100	27100	27100	0
172	20230707	174600	475594600	27100	27100	27100	27100	0
173	20230707	174500	475594600	27100	27100	27100	27100	0
174	20230707	174400	475594600	27100	27100	27100	27100	0
175	20230707	174300	475594600	27100	27100	27100	27100	0
176	20230707	174200	475594600	27100	27100	27100	27100	0
177	20230707	174100	475594600	27100	27100	27100	27100	0
178	20230707	174000	475594600	27100	27100	27100	27100	0
179	20230707	173900	475594600	27100	27100	27100	27100	0
180	20230707	173800	475594600	27100	27100	27100	27100	0
181	20230707	173700	475594600	27100	27100	27100	27100	0
182	20230707	173600	475594600	27100	27100	27100	27100	129
183	20230707	173500	475594600	27100	27100	27100	27100	0
184	20230707	173400	475594600	27100	27100	27100	27100	0
185	20230707	173300	475594600	27100	27100	27100	27100	0
186	20230707	173200	475594600	27100	27100	27100	27100	0
187	20230707	173100	475594600	27100	27100	27100	27100	0
188	20230707	173000	475594600	27100	27100	27100	27100	0
189	20230707	172900	475594600	27100	27100	27100	27100	0
190	20230707	172800	475594600	27100	27100	27100	27100	0
191	20230707	172700	475594600	27100	27100	27100	27100	0
192	20230707	172600	475594600	27100	27100	27100	27100	0
193	20230707	172500	475594600	27100	27100	27100	27100	0
194	20230707	172400	475594600	27100	27100	27100	27100	0
195	20230707	172300	475594600	27100	27100	27100	27100	0
196	20230707	172200	475594600	27100	27100	27100	27100	0
197	20230707	172100	475594600	27100	27100	27100	27100	0
198	20230707	172000	475594600	27100	27100	27100	27100	0
199	20230707	171900	475594600	27100	27100	27100	27100	0
200	20230707	171800	475594600	27100	27100	27100	27100	0
201	20230707	171700	475594600	27100	27100	27100	27100	0
202	20230707	171600	475594600	27100	27100	27100	27100	0
203	20230707	171500	475594600	27100	27100	27100	27100	0
204	20230707	171400	475594600	27100	27100	27100	27100	0
205	20230707	171300	475594600	27100	27100	27100	27100	0
206	20230707	171200	475594600	27100	27100	27100	27100	0
207	20230707	171100	475594600	27100	27100	27100	27100	0
208	20230707	171000	475594600	27100	27100	27100	27100	0
209	20230707	170900	475594600	27100	27100	27100	27100	0
210	20230707	170800	475594600	27100	27100	27100	27100	0
211	20230707	170700	475594600	27100	27100	27100	27100	0
212	20230707	170600	475594600	27100	27100	27100	27100	129
213	20230707	170500	475594600	27100	27100	27100	27100	0
214	20230707	170400	475594600	27100	27100	27100	27100	0
215	20230707	170300	475594600	27100	27100	27100	27100	0
216	20230707	170200	475594600	27100	27100	27100	27100	0
217	20230707	170100	475594600	27100	27100	27100	27100	0
218	20230707	170000	475594600	27100	27100	27100	27100	0
219	20230707	165900	475594600	27100	27100	27100	27100	0
220	20230707	165800	475594600	27100	27100	27100	27100	0
221	20230707	165700	475594600	27100	27100	27100	27100	0
222	20230707	165600	475594600	27100	27100	27100	27100	0
223	20230707	165500	475594600	27100	27100	27100	27100	0
224	20230707	165400	475594600	27100	27100	27100	27100	0
225	20230707	165300	475594600	27100	27100	27100	27100	0
226	20230707	165200	475594600	27100	27100	27100	27100	0
227	20230707	165100	475594600	27100	27100	27100	27100	0
228	20230707	165000	475594600	27100	27100	27100	27100	0
229	20230707	164900	475594600	27100	27100	27100	27100	0
230	20230707	164800	475594600	27100	27100	27100	27100	0
231	20230707	164700	475594600	27100	27100	27100	27100	0
232	20230707	164600	475594600	27100	27100	27100	27100	0
233	20230707	164500	475594600	27100	27100	27100	27100	0
234	20230707	164400	475594600	27100	27100	27100	27100	0
235	20230707	164300	475594600	27100	27100	27100	27100	0
236	20230707	164200	475594600	27100	27100	27100	27100	0
237	20230707	164100	475594600	27100	27100	27100	27100	0
238	20230707	164000	475594600	27100	27100	27100	27100	0
239	20230707	163900	475594600	27100	27100	27100	27100	0
240	20230707	163800	475594600	27100	27100	27100	27100	0
241	20230707	163700	475594600	27100	27100	27100	27100	0
242	20230707	163600	475594600	27100	27100	27100	27100	129
243	20230707	163500	475594600	27100	27100	27100	27100	0
244	20230707	163400	475594600	27100	27100	27100	27100	0
245	20230707	163300	475594600	27100	27100	27100	27100	0
246	20230707	163200	475594600	27100	27100	27100	27100	0
247	20230707	163100	475594600	27100	27100	27100	27100	0
248	20230707	163000	475594600	27100	27100	27100	27100	0
249	20230707	162900	475594600	27100	27100	27100	27100	0
250	20230707	162800	475594600	27100	27100	27100	27100	0
251	20230707	162700	475594600	27100	27100	27100	27100	0
252	20230707	162600	475594600	27100	27100	27100	27100	0
253	20230707	162500	475594600	27100	27100	27100	27100	0
254	20230707	162400	475594600	27100	27100	27100	27100	0
255	20230707	162300	475594600	27100	27100	27100	27100	0
256	20230707	162200	475594600	27100	27100	27100	27100	0
257	20230707	162100	475594600	27100	27100	27100	27100	0
258	20230707	162000	475594600	27100	27100	27100	27100	0
259	20230707	161900	475594600	27100	27100	27100	27100	0
260	20230707	161800	475594600	27100	27100	27100	27100	0
261	20230707	161700	475594600	27100	27100	27100	27100	0
262	20230707	161600	475594600	27100	27100	27100	27100	0
263	20230707	161500	475594600	27100	27100	27100	27100	0
264	20230707	161400	475594600	27100	27100	27100	27100	0
265	20230707	161300	475594600	27100	27100	27100	27100	0
266	20230707	161200	475594600	27100	27100	27100	27100	0
267	20230707	161100	475594600	27100	27100	27100	27100	0
268	20230707	161000	475594600	27100	27100	27100	27100	0
269	20230707	160900	475594600	27100	27100	27100	27100	0
270	20230707	160800	475594600	27100	27100	27100	27100	0
271	20230707	160700	475594600	27100	27100	27100	27100	0
272	20230707	160600	475594600	27100	27100	27100	27100	129
273	20230707	160500	475594600	27100	27100	27100	27100	0
274	20230707	160400	475594600	27100	27100	27100	27100	0
275	20230707	160300	475594600	27100	27100	27100	27100	0
276	20230707	160200	475594600	27100	27100	27100	27100	0
277	20230707	160100	475594600	27100	27100	27100	27100	0
278	20230707	160000	475594600	27100	27100	27100	27100	0
279	20230707	155900	475594600	27100	27100	27100	27100	0
280	20230707	155800	475594600	27100	27100	27100	27100	0
281	20230707	155700	475594600	27100	27100	27100	27100	0
282	20230707	155600	475594600	27100	27100	27100	27100	0
283	20230707	155500	475594600	27100	27100	27100	27100	0
284	20230707	155400	475594600	27100	27100	27100	27100	0
285	20230707	155300	475594600	27100	27100	27100	27100	0
286	20230707	155200	475594600	27100	27100	27100	27100	0
287	20230707	155100	475594600	27100	27100	27100	27100	0
288	20230707	155000	475594600	27100	27100	27100	27100	0
289	20230707	154900	475594600	27100	27100	27100	27100	0
290	20230707	154800	475594600	27100	27100	27100	27100	0
291	20230707	154700	475594600	27100	27100	27100	27100	0
292	20230707	154600	475594600	27100	27100	27100	27100	0
293	20230707	154500	475594600	27100	27100	27100	27100	0
294	20230707	154400	475594600	27100	27100	27100	27100	0
295	20230707	154300	475594600	27100	27100	27100	27100	0
296	20230707	154200	475594600	27100	27100	27100	27100	0
297	20230707	154100	475594600	27100	27100	27100	27100	0
298	20230707	154000	475594600	27100	27100	27100	27100	0
299	20230707	153900	475594600	27100	27100	27100	27100	0
300	20230707	153800	475594600	27100	27100	27100	27100	0
301	20230707	153700	475594600	27100	27100	27100	27100	0
302	20230707	153600	475594600	27100	27100	27100	27100	129
303	20230707	153500	475594600	27100	27100	27100	27100	0
304	20230707	153400	475594600	27100	27100	27100	27100	0
305	20230707	153300	475594600	27100	27100	27100	27100	0
306	20230707	153200	475594600	27100	27100	27100	27100	0
307	20230707	153100	475594600	27100	27100	27100	27100	0
308	20230707	153000	475594600	27100	27100	27100	27100	129
309	20230707	152900	472098700	27750	27750	27750	27750	0
310	20230707	152800	472098700	27750	27750	27750	27750	0
311	20230707	152700	472098700	27750	27750	27750	27750	0
312	20230707	152600	472098700	27750	27750	27750	27750	0
313	20230707	152500	472098700	27750	27750	27750	27750	0
314	20230707	152400	472098700	27750	27750	27750	27750	0
315	20230707	152300	472098700	27750	27750	27750	27750	0
316	20230707	152200	472098700	27750	27750	27750	27750	0
317	20230707	152100	472098700	27750	27750	27750	27750	0
318	20230707	152000	472098700	27750	27750	27750	27750	0
319	20230707	151900	472098700	27750	27350	27750	27300	418
320	20230707	151800	460590650	27350	27350	27350	27350	0
321	20230707	151700	460590650	27350	27350	27350	27300	24
322	20230707	151600	459935250	27350	27350	27350	27350	3
323	20230707	151500	459853200	27300	27300	27300	27150	473
324	20230707	151400	446993300	27250	27250	27250	27250	95
325	20230707	151300	444404550	27250	27250	27250	27250	1
326	20230707	151200	444377300	27250	27250	27250	27250	0
327	20230707	151100	444377300	27250	27250	27250	27250	0
328	20230707	151000	444377300	27250	27250	27250	27250	0
329	20230707	150900	444377300	27250	27150	27250	27150	79
330	20230707	150800	442232350	27250	27200	27250	27200	71
331	20230707	150700	440301100	27200	27150	27200	27150	101
332	20230707	150600	437558900	27150	27150	27150	27150	5
333	20230707	150500	437423150	27100	27100	27150	27100	84
334	20230707	150400	435146700	27150	27150	27150	27150	0
335	20230707	150300	435146700	27150	27150	27150	27150	0
336	20230707	150200	435146700	27150	27200	27200	27150	32
337	20230707	150100	434277850	27150	27150	27150	27150	15
338	20230707	150000	433870600	27200	27150	27200	27150	11
339	20230707	145900	433571450	27150	27250	27250	27150	6
340	20230707	145800	433408350	27100	27150	27150	27100	170
341	20230707	145700	428795100	27250	27250	27250	27250	1
342	20230707	145600	428767850	27200	27200	27200	27200	74
343	20230707	145500	426755050	27250	27250	27250	27250	0
344	20230707	145400	426755050	27250	27200	27250	27200	45
345	20230707	145300	425531000	27150	27200	27200	27150	85
346	20230707	145200	423223150	27150	27100	27150	27100	205
347	20230707	145100	417661050	27100	27100	27100	27100	0
348	20230707	145000	417661050	27100	27100	27100	27100	0
349	20230707	144900	417661050	27100	27100	27100	27100	0
350	20230707	144800	417661050	27100	27100	27100	27100	3
351	20230707	144700	417579750	27150	27150	27150	27150	40
352	20230707	144600	416493750	27100	27100	27100	27100	92
353	20230707	144500	414000550	27050	27050	27050	27050	0
354	20230707	144400	414000550	27050	27100	27100	27050	76
355	20230707	144300	411944650	27100	27050	27100	27050	26
356	20230707	144200	411241300	27050	27050	27050	27050	0
357	20230707	144100	411241300	27050	27050	27050	27050	54
358	20230707	144000	409780600	27100	27100	27100	27100	0
359	20230707	143900	409780600	27100	27100	27100	27100	0
360	20230707	143800	409780600	27100	27050	27100	27050	78
361	20230707	143700	407670650	27100	27100	27100	27100	5
362	20230707	143600	407535150	27100	27100	27100	27100	16
363	20230707	143500	407101550	27050	27050	27050	27050	79
364	20230707	143400	404964600	27100	27100	27100	27100	10
365	20230707	143300	404693600	27050	27050	27050	27050	0
366	20230707	143200	404693600	27050	27100	27100	27050	110
367	20230707	143100	401713100	27100	27100	27100	27100	0
368	20230707	143000	401713100	27100	27100	27100	27100	0
369	20230707	142900	401713100	27100	27100	27100	27100	2
370	20230707	142800	401658900	27100	27100	27100	27100	101
371	20230707	142700	398921800	27050	27050	27050	27050	122
372	20230707	142600	395621700	27000	27000	27000	27000	76
373	20230707	142500	393569700	27050	27050	27050	27050	0
374	20230707	142400	393569700	27050	27050	27050	27050	1
375	20230707	142300	393542650	27050	27050	27050	27050	7
376	20230707	142200	393353300	27050	27050	27050	27050	111
377	20230707	142100	390350750	27050	27050	27050	27050	1
378	20230707	142000	390323700	27000	27000	27000	27000	76
379	20230707	141900	388271700	27000	27000	27000	27000	0
380	20230707	141800	388271700	27000	27000	27000	27000	0
381	20230707	141700	388271700	27000	27000	27000	27000	85
382	20230707	141600	385976700	27050	27050	27050	27050	0
383	20230707	141500	385976700	27050	27050	27050	27050	0
384	20230707	141400	385976700	27050	27050	27050	27050	1
385	20230707	141300	385949650	27000	27000	27000	27000	0
386	20230707	141200	385949650	27000	27000	27000	27000	0
387	20230707	141100	385949650	27000	27050	27100	27000	20
388	20230707	141000	385408600	27150	27150	27150	27150	0
389	20230707	140900	385408600	27150	27150	27150	27150	1
390	20230707	140800	385381450	27050	27050	27050	27050	24
391	20230707	140700	384732250	27050	27050	27050	27050	47
392	20230707	140600	383460900	27050	27050	27050	27050	54
393	20230707	140500	382000200	27000	27000	27000	27000	0
394	20230707	140400	382000200	27000	27050	27050	27000	90
395	20230707	140300	379570100	27000	27000	27000	27000	0
396	20230707	140200	379570100	27000	27000	27000	27000	0
397	20230707	140100	379570100	27000	27000	27000	27000	71
398	20230707	140000	377653100	27050	27050	27050	27050	0
399	20230707	135900	377653100	27050	27050	27050	27050	1
400	20230707	135800	377626050	27000	26950	27000	26950	286
401	20230707	135700	369909000	27000	27000	27000	27000	11
402	20230707	135600	369612000	27000	27000	27000	26950	22
403	20230707	135500	369018550	27000	27000	27050	27000	85
404	20230707	135400	366722900	27050	27050	27050	27000	31
405	20230707	135300	365885800	27050	27050	27050	27050	0
406	20230707	135200	365885800	27050	27000	27050	27000	285
407	20230707	135100	358190700	27050	27050	27050	27050	10
408	20230707	135000	357920200	27050	27050	27050	27000	22
409	20230707	134900	357326100	27000	27000	27000	27000	88
410	20230707	134800	354950100	27050	27050	27050	27050	0
411	20230707	134700	354950100	27050	27050	27050	27050	1
412	20230707	134600	354923050	27050	27050	27050	27000	24
413	20230707	134500	354273900	27100	27050	27100	27050	34
414	20230707	134400	353354150	27100	27100	27100	27100	7
415	20230707	134300	353164450	27050	27100	27100	27050	51
416	20230707	134200	351782600	27150	27150	27150	27150	0
417	20230707	134100	351782600	27150	27050	27150	27000	376
418	20230707	134000	341619450	27100	27100	27150	27100	104
419	20230707	133900	338801000	27150	27150	27150	27150	1
420	20230707	133800	338773850	27100	27100	27100	27100	2
421	20230707	133700	338719650	27150	27150	27150	27150	0
422	20230707	133600	338719650	27150	27150	27150	27150	8
423	20230707	133500	338502450	27250	27250	27250	27250	0
424	20230707	133400	338502450	27250	27250	27250	27250	0
425	20230707	133300	338502450	27250	27250	27250	27250	0
426	20230707	133200	338502450	27250	27250	27250	27250	0
427	20230707	133100	338502450	27250	27250	27250	27250	0
428	20230707	133000	338502450	27250	27250	27250	27250	0
429	20230707	132900	338502450	27250	27200	27250	27200	2
430	20230707	132800	338448000	27200	27400	27400	27200	167
431	20230707	132700	333905400	27200	27200	27200	27200	0
432	20230707	132600	333905400	27200	27250	27250	27200	90
433	20230707	132500	331455950	27400	27400	27400	27400	0
434	20230707	132400	331455950	27400	27400	27400	27400	0
435	20230707	132300	331455950	27400	27400	27400	27400	0
436	20230707	132200	331455950	27400	27400	27400	27400	0
437	20230707	132100	331455950	27400	27400	27400	27400	0
438	20230707	132000	331455950	27400	27400	27400	27400	0
439	20230707	131900	331455950	27400	27400	27400	27400	0
440	20230707	131800	331455950	27400	27400	27400	27400	0
441	20230707	131700	331455950	27400	27400	27400	27400	0
442	20230707	131600	331455950	27400	27400	27400	27400	100
443	20230707	131500	328715950	27400	27400	27400	27400	1
444	20230707	131400	328688550	27400	27400	27400	27400	1
445	20230707	131300	328661150	27250	27200	27250	27200	112
446	20230707	131200	325609300	27200	27200	27200	27200	0
447	20230707	131100	325609300	27200	27200	27200	27200	0
448	20230707	131000	325609300	27200	27200	27200	27200	0
449	20230707	130900	325609300	27200	27200	27200	27200	0
450	20230707	130800	325609300	27200	27200	27200	27200	0
451	20230707	130700	325609300	27200	27200	27200	27200	0
452	20230707	130600	325609300	27200	27200	27200	27200	0
453	20230707	130500	325609300	27200	27200	27200	27200	0
454	20230707	130400	325609300	27200	27200	27200	27200	1
455	20230707	130300	325582100	27200	27200	27200	27200	228
456	20230707	130200	319380500	27350	27350	27350	27350	2
457	20230707	130100	319325800	27350	27350	27350	27350	0
458	20230707	130000	319325800	27350	27350	27350	27350	0
459	20230707	125900	319325800	27350	27350	27350	27350	0
460	20230707	125800	319325800	27350	27350	27350	27350	0
461	20230707	125700	319325800	27350	27350	27350	27350	0
462	20230707	125600	319325800	27350	27300	27350	27300	53
463	20230707	125500	317876600	27350	27350	27350	27350	1
464	20230707	125400	317849250	27200	27100	27350	27100	262
465	20230707	125300	310741450	27050	27300	27300	27000	926
466	20230707	125200	285698000	27150	27200	27200	27150	350
467	20230707	125100	276194750	27350	27350	27350	27350	0
468	20230707	125000	276194750	27350	27350	27350	27350	0
469	20230707	124900	276194750	27350	27350	27350	27350	0
470	20230707	124800	276194750	27350	27350	27350	27350	0
471	20230707	124700	276194750	27350	27350	27350	27350	0
472	20230707	124600	276194750	27350	27350	27350	27350	1
473	20230707	124500	276167400	27350	27300	27350	27300	12
474	20230707	124400	275839700	27350	27350	27350	27350	0
475	20230707	124300	275839700	27350	27350	27350	27350	1
476	20230707	124200	275812350	27350	27350	27350	27350	0
477	20230707	124100	275812350	27350	27350	27350	27350	0
478	20230707	124000	275812350	27350	27350	27350	27350	10
479	20230707	123900	275538850	27350	27350	27350	27350	0
480	20230707	123800	275538850	27350	27350	27350	27350	0
481	20230707	123700	275538850	27350	27350	27350	27350	5
482	20230707	123600	275402100	27350	27350	27350	27350	0
483	20230707	123500	275402100	27350	27350	27350	27350	0
484	20230707	123400	275402100	27350	27350	27350	27350	0
485	20230707	123300	275402100	27350	27350	27350	27350	0
486	20230707	123200	275402100	27350	27350	27350	27350	0
487	20230707	123100	275402100	27350	27350	27350	27350	0
488	20230707	123000	275402100	27350	27350	27350	27350	0
489	20230707	122900	275402100	27350	27350	27350	27350	0
490	20230707	122800	275402100	27350	27350	27350	27350	0
491	20230707	122700	275402100	27350	27350	27350	27350	0
492	20230707	122600	275402100	27350	27350	27350	27350	3
493	20230707	122500	275320050	27350	27350	27350	27350	1
494	20230707	122400	275292700	27350	27350	27350	27350	0
495	20230707	122300	275292700	27350	27350	27350	27350	0
496	20230707	122200	275292700	27350	27350	27350	27350	0
497	20230707	122100	275292700	27350	27350	27350	27350	0
498	20230707	122000	275292700	27350	27350	27350	27350	0
499	20230707	121900	275292700	27350	27350	27350	27350	0
500	20230707	121800	275292700	27350	27350	27350	27350	0
501	20230707	121700	275292700	27350	27350	27350	27350	44
502	20230707	121600	274089300	27400	27400	27400	27400	0
503	20230707	121500	274089300	27400	27400	27400	27400	0
504	20230707	121400	274089300	27400	27400	27400	27400	0
505	20230707	121300	274089300	27400	27400	27400	27400	29
506	20230707	121200	273294700	27400	27400	27400	27400	23
507	20230707	121100	272664500	27400	27350	27400	27350	41
508	20230707	121000	271543100	27400	27400	27400	27400	0
509	20230707	120900	271543100	27400	27400	27400	27400	0
510	20230707	120800	271543100	27400	27400	27400	27400	0
511	20230707	120700	271543100	27400	27400	27400	27400	0
512	20230707	120600	271543100	27400	27400	27400	27400	0
513	20230707	120500	271543100	27400	27400	27400	27400	10
514	20230707	120400	271269100	27400	27400	27400	27400	1
515	20230707	120300	271241700	27350	27350	27350	27350	2
516	20230707	120200	271187000	27350	27350	27350	27350	0
517	20230707	120100	271187000	27350	27350	27350	27350	0
518	20230707	120000	271187000	27350	27350	27350	27350	1
519	20230707	115900	271159650	27350	27350	27350	27350	9
520	20230707	115800	270913500	27350	27350	27350	27350	0
521	20230707	115700	270913500	27350	27350	27350	27350	0
522	20230707	115600	270913500	27350	27350	27350	27350	28
523	20230707	115500	270147700	27200	27200	27200	27200	0
524	20230707	115400	270147700	27200	27200	27200	27200	89
525	20230707	115300	267726900	27200	27200	27200	27200	0
526	20230707	115200	267726900	27200	27200	27200	27200	0
527	20230707	115100	267726900	27200	27200	27200	27200	4
528	20230707	115000	267618100	27200	27200	27200	27200	0
529	20230707	114900	267618100	27200	27200	27200	27200	0
530	20230707	114800	267618100	27200	27200	27200	27200	0
531	20230707	114700	267618100	27200	27200	27200	27200	0
532	20230707	114600	267618100	27200	27200	27200	27200	0
533	20230707	114500	267618100	27200	27200	27200	27200	0
534	20230707	114400	267618100	27200	27200	27200	27200	30
535	20230707	114300	266802100	27250	27150	27250	27100	96
536	20230707	114200	264196050	27250	27250	27250	27250	0
537	20230707	114100	264196050	27250	27250	27250	27250	0
538	20230707	114000	264196050	27250	27250	27250	27250	0
539	20230707	113900	264196050	27250	27250	27250	27250	16
540	20230707	113800	263760050	27300	27300	27300	27300	0
541	20230707	113700	263760050	27300	27300	27300	27300	10
542	20230707	113600	263487050	27300	27300	27300	27300	0
543	20230707	113500	263487050	27300	27300	27300	27300	58
544	20230707	113400	261903650	27300	27300	27300	27300	0
545	20230707	113300	261903650	27300	27300	27300	27300	0
546	20230707	113200	261903650	27300	27300	27300	27300	0
547	20230707	113100	261903650	27300	27300	27300	27300	0
548	20230707	113000	261903650	27300	27300	27300	27300	0
549	20230707	112900	261903650	27300	27300	27300	27300	0
550	20230707	112800	261903650	27300	27300	27300	27300	1
551	20230707	112700	261876350	27200	27200	27200	27200	219
552	20230707	112600	255919550	27300	27300	27300	27300	0
553	20230707	112500	255919550	27300	27300	27300	27300	1
554	20230707	112400	255892250	27300	27300	27300	27300	2
555	20230707	112300	255837650	27300	27300	27300	27300	0
556	20230707	112200	255837650	27300	27300	27300	27300	0
557	20230707	112100	255837650	27300	27300	27300	27300	0
558	20230707	112000	255837650	27300	27300	27300	27300	0
559	20230707	111900	255837650	27300	27300	27300	27300	0
560	20230707	111800	255837650	27300	27300	27300	27300	0
561	20230707	111700	255837650	27300	27300	27300	27300	0
562	20230707	111600	255837650	27300	27300	27300	27300	0
563	20230707	111500	255837650	27300	27300	27300	27300	1
564	20230707	111400	255810350	27300	27300	27300	27300	1
565	20230707	111300	255783050	27150	27150	27150	27150	0
566	20230707	111200	255783050	27150	27200	27250	27150	315
567	20230707	111100	247210050	27200	27200	27200	27200	0
568	20230707	111000	247210050	27200	27200	27200	27200	0
569	20230707	110900	247210050	27200	27200	27200	27200	1
570	20230707	110800	247182850	27200	27200	27200	27200	1
571	20230707	110700	247155650	27150	27150	27150	27150	153
572	20230707	110600	243001700	27200	27200	27200	27200	0
573	20230707	110500	243001700	27200	27200	27200	27200	0
574	20230707	110400	243001700	27200	27200	27200	27200	0
575	20230707	110300	243001700	27200	27200	27200	27200	27
576	20230707	110200	242267300	27250	27250	27250	27250	0
577	20230707	110100	242267300	27250	27250	27250	27250	0
578	20230707	110000	242267300	27250	27200	27250	27200	149
579	20230707	105900	238214450	27300	27300	27300	27300	1
580	20230707	105800	238187150	27150	27300	27300	27150	900
581	20230707	105700	213731850	27300	27350	27350	27300	49
582	20230707	105600	212392350	27400	27400	27400	27400	0
583	20230707	105500	212392350	27400	27400	27400	27400	1
584	20230707	105400	212364950	27450	27450	27450	27450	0
585	20230707	105300	212364950	27450	27250	27650	27250	690
586	20230707	105200	193390650	27450	27450	27450	27450	0
587	20230707	105100	193390650	27450	27450	27450	27450	0
588	20230707	105000	193390650	27450	27250	27450	27250	232
589	20230707	104900	187054550	27300	27250	27300	27250	15
590	20230707	104800	186645150	27300	27250	27300	27250	17
591	20230707	104700	186181150	27250	27250	27250	27250	30
592	20230707	104600	185363650	27250	27250	27250	27250	84
593	20230707	104500	183074650	27200	27100	27200	27100	52
594	20230707	104400	181660450	27050	27050	27050	27050	0
595	20230707	104300	181660450	27050	27050	27150	27050	304
596	20230707	104200	173430750	27000	27050	27050	27000	506
597	20230707	104100	159754650	27100	27100	27100	27100	155
598	20230707	104000	155554150	27150	27150	27150	27150	103
599	20230707	103900	152757700	27200	27200	27200	27200	0
600	20230707	103800	152757700	27200	27200	27200	27200	0
601	20230707	103700	152757700	27200	27200	27200	27200	1
602	20230707	103600	152730500	27200	27250	27250	27200	133
603	20230707	103500	149111850	27300	27300	27300	27300	20
604	20230707	103400	148565850	27300	27300	27300	27300	0
605	20230707	103300	148565850	27300	27300	27300	27300	1
606	20230707	103200	148538550	27300	27300	27300	27300	10
607	20230707	103100	148265550	27300	27300	27300	27300	326
608	20230707	103000	139365750	27500	27350	27500	27350	105
609	20230707	102900	136493850	27500	27500	27500	27500	0
610	20230707	102800	136493850	27500	27500	27500	27500	0
611	20230707	102700	136493850	27500	27500	27500	27500	0
612	20230707	102600	136493850	27500	27500	27500	27500	0
613	20230707	102500	136493850	27500	27500	27500	27500	0
614	20230707	102400	136493850	27500	27500	27500	27500	0
615	20230707	102300	136493850	27500	27500	27500	27500	7
616	20230707	102200	136301350	27500	27500	27500	27500	0
617	20230707	102100	136301350	27500	27500	27500	27500	1
618	20230707	102000	136273850	27400	27400	27400	27400	0
619	20230707	101900	136273850	27400	27400	27400	27400	1
620	20230707	101800	136246450	27300	27300	27300	27300	0
621	20230707	101700	136246450	27300	27300	27300	27300	0
622	20230707	101600	136246450	27300	27300	27300	27300	100
623	20230707	101500	133516450	27500	27500	27500	27500	3
624	20230707	101400	133433950	27500	27500	27500	27500	0
625	20230707	101300	133433950	27500	27500	27500	27500	1
626	20230707	101200	133406450	27350	27350	27350	27350	0
627	20230707	101100	133406450	27350	27350	27350	27300	174
628	20230707	101000	128650800	27350	27350	27350	27350	0
629	20230707	100900	128650800	27350	27400	27400	27350	116
630	20230707	100800	125475350	27500	27500	27500	27500	0
631	20230707	100700	125475350	27500	27500	27500	27500	0
632	20230707	100600	125475350	27500	27500	27500	27500	5
633	20230707	100500	125337850	27500	27650	27650	27400	52
634	20230707	100400	123909700	27650	27650	27650	27650	3
635	20230707	100300	123826750	27650	27650	27650	27650	1
636	20230707	100200	123799100	27600	27600	27600	27600	0
637	20230707	100100	123799100	27600	27600	27600	27600	0
638	20230707	100000	123799100	27600	27550	27600	27550	54
639	20230707	095900	122309400	27550	27550	27550	27550	5
640	20230707	095800	122171650	27600	27700	27700	27600	138
641	20230707	095700	118352850	27700	27700	27700	27700	0
642	20230707	095600	118352850	27700	27700	27700	27700	1
643	20230707	095500	118325150	27700	27700	27700	27700	0
644	20230707	095400	118325150	27700	27700	27700	27700	0
645	20230707	095300	118325150	27700	27700	27700	27700	0
646	20230707	095200	118325150	27700	27700	27700	27700	1
647	20230707	095100	118297450	27700	27700	27700	27700	1
648	20230707	095000	118269750	27600	27600	27600	27600	0
649	20230707	094900	118269750	27600	27600	27600	27600	94
650	20230707	094800	115675350	27600	27600	27600	27600	0
651	20230707	094700	115675350	27600	27600	27600	27600	0
652	20230707	094600	115675350	27600	27600	27600	27600	54
653	20230707	094500	114184950	27650	27650	27650	27650	51
654	20230707	094400	112774800	27650	27650	27650	27650	0
655	20230707	094300	112774800	27650	27650	27650	27650	0
656	20230707	094200	112774800	27650	27650	27650	27650	0
657	20230707	094100	112774800	27650	27650	27650	27650	0
658	20230707	094000	112774800	27650	27650	27650	27650	0
659	20230707	093900	112774800	27650	27650	27650	27650	7
660	20230707	093800	112581250	27750	27800	27800	27750	109
661	20230707	093700	109555750	27800	27800	27800	27800	0
662	20230707	093600	109555750	27800	27800	27800	27800	1
663	20230707	093500	109527950	27750	27750	27750	27750	37
664	20230707	093400	108501200	27750	27750	27750	27750	1
665	20230707	093300	108473450	27750	27700	27750	27700	207
666	20230707	093200	102734200	27700	27700	27700	27700	10
667	20230707	093100	102457200	27700	27650	27700	27650	34
668	20230707	093000	101516850	27700	27700	27700	27700	72
669	20230707	092900	99522450	27750	27700	27750	27700	101
670	20230707	092800	96724700	27900	27850	27900	27850	59
671	20230707	092700	95080850	27850	27750	27850	27650	570
672	20230707	092600	79242800	27750	27400	27750	27350	976
673	20230707	092500	52475200	27250	27250	27250	27250	80
674	20230707	092400	50295200	27200	27200	27200	27200	60
675	20230707	092300	48663200	27200	27200	27200	27200	0
676	20230707	092200	48663200	27200	27200	27200	27200	4
677	20230707	092100	48554400	27250	27250	27250	27250	37
678	20230707	092000	47546150	27350	27400	27400	27350	113
679	20230707	091900	44455550	27400	27350	27400	27350	40
680	20230707	091800	43360750	27350	27350	27350	27350	0
681	20230707	091700	43360750	27350	27350	27350	27350	0
682	20230707	091600	43360750	27350	27350	27350	27350	75
683	20230707	091500	41309500	27350	27350	27350	27350	116
684	20230707	091400	38136900	27350	27400	27400	27350	131
685	20230707	091300	34552200	27450	27450	27450	27450	14
686	20230707	091200	34167900	27450	27450	27450	27450	0
687	20230707	091100	34167900	27450	27450	27450	27450	88
688	20230707	091000	31752300	27500	27450	27500	27300	271
689	20230707	090900	24316050	27450	27400	27450	27400	15
690	20230707	090800	23904750	27250	27250	27250	27250	0
691	20230707	090700	23904750	27250	27250	27400	27250	405
692	20230707	090600	12839900	27250	27250	27250	27250	1
693	20230707	090500	12812650	27100	27100	27100	27100	0
694	20230707	090400	12812650	27100	27100	27100	27100	212
695	20230707	090300	7067450	27100	27250	27250	27100	102
696	20230707	090200	4301050	27300	27250	27300	27150	34
697	20230707	090100	3375650	27250	27250	27250	27250	9
698	20230707	090000	3130400	27200	27400	27400	27200	113