KissMeData/089860/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	194800	605494850	27400	27400	27400	27400	411
3	20230705	194700	605494850	27400	27400	27400	27400	0
4	20230705	194600	605494850	27400	27400	27400	27400	0
5	20230705	194500	605494850	27400	27400	27400	27400	0
6	20230705	194400	605494850	27400	27400	27400	27400	0
7	20230705	194300	605494850	27400	27400	27400	27400	0
8	20230705	194200	605494850	27400	27400	27400	27400	0
9	20230705	194100	605494850	27400	27400	27400	27400	0
10	20230705	194000	605494850	27400	27400	27400	27400	0
11	20230705	193900	605494850	27400	27400	27400	27400	0
12	20230705	193800	605494850	27400	27400	27400	27400	0
13	20230705	193700	605494850	27400	27400	27400	27400	0
14	20230705	193600	605494850	27400	27400	27400	27400	0
15	20230705	193500	605494850	27400	27400	27400	27400	0
16	20230705	193400	605494850	27400	27400	27400	27400	0
17	20230705	193300	605494850	27400	27400	27400	27400	0
18	20230705	193200	605494850	27400	27400	27400	27400	0
19	20230705	193100	605494850	27400	27400	27400	27400	0
20	20230705	193000	605494850	27400	27400	27400	27400	0
21	20230705	192900	605494850	27400	27400	27400	27400	0
22	20230705	192800	605494850	27400	27400	27400	27400	0
23	20230705	192700	605494850	27400	27400	27400	27400	0
24	20230705	192600	605494850	27400	27400	27400	27400	0
25	20230705	192500	605494850	27400	27400	27400	27400	0
26	20230705	192400	605494850	27400	27400	27400	27400	0
27	20230705	192300	605494850	27400	27400	27400	27400	0
28	20230705	192200	605494850	27400	27400	27400	27400	0
29	20230705	192100	605494850	27400	27400	27400	27400	0
30	20230705	192000	605494850	27400	27400	27400	27400	0
31	20230705	191900	605494850	27400	27400	27400	27400	0
32	20230705	191800	605494850	27400	27400	27400	27400	411
33	20230705	191700	605494850	27400	27400	27400	27400	0
34	20230705	191600	605494850	27400	27400	27400	27400	0
35	20230705	191500	605494850	27400	27400	27400	27400	0
36	20230705	191400	605494850	27400	27400	27400	27400	0
37	20230705	191300	605494850	27400	27400	27400	27400	0
38	20230705	191200	605494850	27400	27400	27400	27400	0
39	20230705	191100	605494850	27400	27400	27400	27400	0
40	20230705	191000	605494850	27400	27400	27400	27400	0
41	20230705	190900	605494850	27400	27400	27400	27400	0
42	20230705	190800	605494850	27400	27400	27400	27400	0
43	20230705	190700	605494850	27400	27400	27400	27400	0
44	20230705	190600	605494850	27400	27400	27400	27400	0
45	20230705	190500	605494850	27400	27400	27400	27400	0
46	20230705	190400	605494850	27400	27400	27400	27400	0
47	20230705	190300	605494850	27400	27400	27400	27400	0
48	20230705	190200	605494850	27400	27400	27400	27400	0
49	20230705	190100	605494850	27400	27400	27400	27400	0
50	20230705	190000	605494850	27400	27400	27400	27400	0
51	20230705	185900	605494850	27400	27400	27400	27400	0
52	20230705	185800	605494850	27400	27400	27400	27400	0
53	20230705	185700	605494850	27400	27400	27400	27400	0
54	20230705	185600	605494850	27400	27400	27400	27400	0
55	20230705	185500	605494850	27400	27400	27400	27400	0
56	20230705	185400	605494850	27400	27400	27400	27400	0
57	20230705	185300	605494850	27400	27400	27400	27400	0
58	20230705	185200	605494850	27400	27400	27400	27400	0
59	20230705	185100	605494850	27400	27400	27400	27400	0
60	20230705	185000	605494850	27400	27400	27400	27400	0
61	20230705	184900	605494850	27400	27400	27400	27400	0
62	20230705	184800	605494850	27400	27400	27400	27400	411
63	20230705	184700	605494850	27400	27400	27400	27400	0
64	20230705	184600	605494850	27400	27400	27400	27400	0
65	20230705	184500	605494850	27400	27400	27400	27400	0
66	20230705	184400	605494850	27400	27400	27400	27400	0
67	20230705	184300	605494850	27400	27400	27400	27400	0
68	20230705	184200	605494850	27400	27400	27400	27400	0
69	20230705	184100	605494850	27400	27400	27400	27400	0
70	20230705	184000	605494850	27400	27400	27400	27400	0
71	20230705	183900	605494850	27400	27400	27400	27400	0
72	20230705	183800	605494850	27400	27400	27400	27400	0
73	20230705	183700	605494850	27400	27400	27400	27400	0
74	20230705	183600	605494850	27400	27400	27400	27400	0
75	20230705	183500	605494850	27400	27400	27400	27400	0
76	20230705	183400	605494850	27400	27400	27400	27400	0
77	20230705	183300	605494850	27400	27400	27400	27400	0
78	20230705	183200	605494850	27400	27400	27400	27400	0
79	20230705	183100	605494850	27400	27400	27400	27400	0
80	20230705	183000	605494850	27400	27400	27400	27400	0
81	20230705	182900	605494850	27400	27400	27400	27400	0
82	20230705	182800	605494850	27400	27400	27400	27400	0
83	20230705	182700	605494850	27400	27400	27400	27400	0
84	20230705	182600	605494850	27400	27400	27400	27400	0
85	20230705	182500	605494850	27400	27400	27400	27400	0
86	20230705	182400	605494850	27400	27400	27400	27400	0
87	20230705	182300	605494850	27400	27400	27400	27400	0
88	20230705	182200	605494850	27400	27400	27400	27400	0
89	20230705	182100	605494850	27400	27400	27400	27400	0
90	20230705	182000	605494850	27400	27400	27400	27400	0
91	20230705	181900	605494850	27400	27400	27400	27400	0
92	20230705	181800	605494850	27400	27400	27400	27400	411
93	20230705	181700	605494850	27400	27400	27400	27400	0
94	20230705	181600	605494850	27400	27400	27400	27400	0
95	20230705	181500	605494850	27400	27400	27400	27400	0
96	20230705	181400	605494850	27400	27400	27400	27400	0
97	20230705	181300	605494850	27400	27400	27400	27400	0
98	20230705	181200	605494850	27400	27400	27400	27400	0
99	20230705	181100	605494850	27400	27400	27400	27400	0
100	20230705	181000	605494850	27400	27400	27400	27400	0
101	20230705	180900	605494850	27400	27400	27400	27400	0
102	20230705	180800	605494850	27400	27400	27400	27400	0
103	20230705	180700	605494850	27400	27400	27400	27400	0
104	20230705	180600	605494850	27400	27400	27400	27400	0
105	20230705	180500	605494850	27400	27400	27400	27400	0
106	20230705	180400	605494850	27400	27400	27400	27400	0
107	20230705	180300	605494850	27400	27400	27400	27400	0
108	20230705	180200	605494850	27400	27400	27400	27400	0
109	20230705	180100	605494850	27400	27400	27400	27400	0
110	20230705	180000	605494850	27400	27400	27400	27400	0
111	20230705	175900	605494850	27400	27400	27400	27400	0
112	20230705	175800	605494850	27400	27400	27400	27400	0
113	20230705	175700	605494850	27400	27400	27400	27400	0
114	20230705	175600	605494850	27400	27400	27400	27400	0
115	20230705	175500	605494850	27400	27400	27400	27400	0
116	20230705	175400	605494850	27400	27400	27400	27400	0
117	20230705	175300	605494850	27400	27400	27400	27400	0
118	20230705	175200	605494850	27400	27400	27400	27400	0
119	20230705	175100	605494850	27400	27400	27400	27400	0
120	20230705	175000	605494850	27400	27400	27400	27400	0
121	20230705	174900	605494850	27400	27400	27400	27400	0
122	20230705	174800	605494850	27400	27400	27400	27400	411
123	20230705	174700	605494850	27400	27400	27400	27400	0
124	20230705	174600	605494850	27400	27400	27400	27400	0
125	20230705	174500	605494850	27400	27400	27400	27400	0
126	20230705	174400	605494850	27400	27400	27400	27400	0
127	20230705	174300	605494850	27400	27400	27400	27400	0
128	20230705	174200	605494850	27400	27400	27400	27400	0
129	20230705	174100	605494850	27400	27400	27400	27400	0
130	20230705	174000	605494850	27400	27400	27400	27400	0
131	20230705	173900	605494850	27400	27400	27400	27400	0
132	20230705	173800	605494850	27400	27400	27400	27400	0
133	20230705	173700	605494850	27400	27400	27400	27400	0
134	20230705	173600	605494850	27400	27400	27400	27400	0
135	20230705	173500	605494850	27400	27400	27400	27400	0
136	20230705	173400	605494850	27400	27400	27400	27400	0
137	20230705	173300	605494850	27400	27400	27400	27400	0
138	20230705	173200	605494850	27400	27400	27400	27400	0
139	20230705	173100	605494850	27400	27400	27400	27400	0
140	20230705	173000	605494850	27400	27400	27400	27400	0
141	20230705	172900	605494850	27400	27400	27400	27400	0
142	20230705	172800	605494850	27400	27400	27400	27400	0
143	20230705	172700	605494850	27400	27400	27400	27400	0
144	20230705	172600	605494850	27400	27400	27400	27400	0
145	20230705	172500	605494850	27400	27400	27400	27400	0
146	20230705	172400	605494850	27400	27400	27400	27400	0
147	20230705	172300	605494850	27400	27400	27400	27400	0
148	20230705	172200	605494850	27400	27400	27400	27400	0
149	20230705	172100	605494850	27400	27400	27400	27400	0
150	20230705	172000	605494850	27400	27400	27400	27400	0
151	20230705	171900	605494850	27400	27400	27400	27400	0
152	20230705	171800	605494850	27400	27400	27400	27400	411
153	20230705	171700	605494850	27400	27400	27400	27400	0
154	20230705	171600	605494850	27400	27400	27400	27400	0
155	20230705	171500	605494850	27400	27400	27400	27400	0
156	20230705	171400	605494850	27400	27400	27400	27400	0
157	20230705	171300	605494850	27400	27400	27400	27400	0
158	20230705	171200	605494850	27400	27400	27400	27400	0
159	20230705	171100	605494850	27400	27400	27400	27400	0
160	20230705	171000	605494850	27400	27400	27400	27400	0
161	20230705	170900	605494850	27400	27400	27400	27400	0
162	20230705	170800	605494850	27400	27400	27400	27400	0
163	20230705	170700	605494850	27400	27400	27400	27400	0
164	20230705	170600	605494850	27400	27400	27400	27400	0
165	20230705	170500	605494850	27400	27400	27400	27400	0
166	20230705	170400	605494850	27400	27400	27400	27400	0
167	20230705	170300	605494850	27400	27400	27400	27400	0
168	20230705	170200	605494850	27400	27400	27400	27400	0
169	20230705	170100	605494850	27400	27400	27400	27400	0
170	20230705	170000	605494850	27400	27400	27400	27400	0
171	20230705	165900	605494850	27400	27400	27400	27400	0
172	20230705	165800	605494850	27400	27400	27400	27400	0
173	20230705	165700	605494850	27400	27400	27400	27400	0
174	20230705	165600	605494850	27400	27400	27400	27400	0
175	20230705	165500	605494850	27400	27400	27400	27400	0
176	20230705	165400	605494850	27400	27400	27400	27400	0
177	20230705	165300	605494850	27400	27400	27400	27400	0
178	20230705	165200	605494850	27400	27400	27400	27400	0
179	20230705	165100	605494850	27400	27400	27400	27400	0
180	20230705	165000	605494850	27400	27400	27400	27400	0
181	20230705	164900	605494850	27400	27400	27400	27400	0
182	20230705	164800	605494850	27400	27400	27400	27400	411
183	20230705	164700	605494850	27400	27400	27400	27400	0
184	20230705	164600	605494850	27400	27400	27400	27400	0
185	20230705	164500	605494850	27400	27400	27400	27400	0
186	20230705	164400	605494850	27400	27400	27400	27400	0
187	20230705	164300	605494850	27400	27400	27400	27400	0
188	20230705	164200	605494850	27400	27400	27400	27400	0
189	20230705	164100	605494850	27400	27400	27400	27400	0
190	20230705	164000	605494850	27400	27400	27400	27400	0
191	20230705	163900	605494850	27400	27400	27400	27400	0
192	20230705	163800	605494850	27400	27400	27400	27400	0
193	20230705	163700	605494850	27400	27400	27400	27400	0
194	20230705	163600	605494850	27400	27400	27400	27400	0
195	20230705	163500	605494850	27400	27400	27400	27400	0
196	20230705	163400	605494850	27400	27400	27400	27400	0
197	20230705	163300	605494850	27400	27400	27400	27400	0
198	20230705	163200	605494850	27400	27400	27400	27400	0
199	20230705	163100	605494850	27400	27400	27400	27400	0
200	20230705	163000	605494850	27400	27400	27400	27400	0
201	20230705	162900	605494850	27400	27400	27400	27400	0
202	20230705	162800	605494850	27400	27400	27400	27400	0
203	20230705	162700	605494850	27400	27400	27400	27400	0
204	20230705	162600	605494850	27400	27400	27400	27400	0
205	20230705	162500	605494850	27400	27400	27400	27400	0
206	20230705	162400	605494850	27400	27400	27400	27400	0
207	20230705	162300	605494850	27400	27400	27400	27400	0
208	20230705	162200	605494850	27400	27400	27400	27400	0
209	20230705	162100	605494850	27400	27400	27400	27400	0
210	20230705	162000	605494850	27400	27400	27400	27400	0
211	20230705	161900	605494850	27400	27400	27400	27400	0
212	20230705	161800	605494850	27400	27400	27400	27400	411
213	20230705	161700	605494850	27400	27400	27400	27400	0
214	20230705	161600	605494850	27400	27400	27400	27400	0
215	20230705	161500	605494850	27400	27400	27400	27400	0
216	20230705	161400	605494850	27400	27400	27400	27400	0
217	20230705	161300	605494850	27400	27400	27400	27400	0
218	20230705	161200	605494850	27400	27400	27400	27400	0
219	20230705	161100	605494850	27400	27400	27400	27400	0
220	20230705	161000	605494850	27400	27400	27400	27400	0
221	20230705	160900	605494850	27400	27400	27400	27400	0
222	20230705	160800	605494850	27400	27400	27400	27400	0
223	20230705	160700	605494850	27400	27400	27400	27400	0
224	20230705	160600	605494850	27400	27400	27400	27400	0
225	20230705	160500	605494850	27400	27400	27400	27400	0
226	20230705	160400	605494850	27400	27400	27400	27400	0
227	20230705	160300	605494850	27400	27400	27400	27400	0
228	20230705	160200	605494850	27400	27400	27400	27400	0
229	20230705	160100	605494850	27400	27400	27400	27400	0
230	20230705	160000	605494850	27400	27400	27400	27400	0
231	20230705	155900	605494850	27400	27400	27400	27400	0
232	20230705	155800	605494850	27400	27400	27400	27400	0
233	20230705	155700	605494850	27400	27400	27400	27400	0
234	20230705	155600	605494850	27400	27400	27400	27400	0
235	20230705	155500	605494850	27400	27400	27400	27400	0
236	20230705	155400	605494850	27400	27400	27400	27400	0
237	20230705	155300	605494850	27400	27400	27400	27400	0
238	20230705	155200	605494850	27400	27400	27400	27400	0
239	20230705	155100	605494850	27400	27400	27400	27400	0
240	20230705	155000	605494850	27400	27400	27400	27400	0
241	20230705	154900	605494850	27400	27400	27400	27400	0
242	20230705	154800	605494850	27400	27400	27400	27400	411
243	20230705	154700	605494850	27400	27400	27400	27400	0
244	20230705	154600	605494850	27400	27400	27400	27400	0
245	20230705	154500	605494850	27400	27400	27400	27400	0
246	20230705	154400	605494850	27400	27400	27400	27400	0
247	20230705	154300	605494850	27400	27400	27400	27400	0
248	20230705	154200	605494850	27400	27400	27400	27400	0
249	20230705	154100	605494850	27400	27400	27400	27400	0
250	20230705	154000	605494850	27400	27400	27400	27400	0
251	20230705	153900	605494850	27400	27400	27400	27400	0
252	20230705	153800	605494850	27400	27400	27400	27400	0
253	20230705	153700	605494850	27400	27400	27400	27400	0
254	20230705	153600	605494850	27400	27400	27400	27400	0
255	20230705	153500	605494850	27400	27400	27400	27400	0
256	20230705	153400	605494850	27400	27400	27400	27400	0
257	20230705	153300	605494850	27400	27400	27400	27400	0
258	20230705	153200	605494850	27400	27400	27400	27400	0
259	20230705	153100	605494850	27400	27400	27400	27400	0
260	20230705	153000	605494850	27400	27400	27400	27400	411
261	20230705	152900	594233450	27450	27450	27450	27450	0
262	20230705	152800	594233450	27450	27450	27450	27450	0
263	20230705	152700	594233450	27450	27450	27450	27450	0
264	20230705	152600	594233450	27450	27450	27450	27450	0
265	20230705	152500	594233450	27450	27450	27450	27450	0
266	20230705	152400	594233450	27450	27450	27450	27450	0
267	20230705	152300	594233450	27450	27450	27450	27450	0
268	20230705	152200	594233450	27450	27450	27450	27450	0
269	20230705	152100	594233450	27450	27450	27450	27450	0
270	20230705	152000	594233450	27450	27450	27450	27450	0
271	20230705	151900	594233450	27450	27450	27450	27400	51
272	20230705	151800	592835400	27400	27450	27450	27400	38
273	20230705	151700	591792350	27450	27450	27450	27450	193
274	20230705	151600	586494500	27450	27450	27450	27450	165
275	20230705	151500	581965250	27450	27400	27450	27400	174
276	20230705	151400	577189000	27450	27350	27450	27350	177
277	20230705	151300	572330600	27400	27450	27450	27400	207
278	20230705	151200	566653800	27450	27400	27450	27350	299
279	20230705	151100	558461600	27400	27400	27400	27400	210
280	20230705	151000	552707600	27350	27400	27400	27350	208
281	20230705	150900	547009350	27400	27400	27400	27400	176
282	20230705	150800	542186950	27400	27350	27400	27300	869
283	20230705	150700	518414100	27350	27350	27350	27350	167
284	20230705	150600	513846650	27350	27350	27350	27300	208
285	20230705	150500	508158000	27350	27300	27350	27300	390
286	20230705	150400	497503800	27300	27300	27300	27300	182
287	20230705	150300	492535200	27300	27300	27300	27250	171
288	20230705	150200	487866950	27300	27300	27300	27300	180
289	20230705	150100	482952950	27300	27250	27300	27200	722
290	20230705	150000	463270450	27250	27250	27250	27250	182
291	20230705	145900	458310950	27250	27250	27250	27200	196
292	20230705	145800	452970450	27250	27250	27250	27250	9
293	20230705	145700	452725200	27250	27250	27250	27250	20
294	20230705	145600	452180200	27250	27250	27250	27250	45
295	20230705	145500	450953950	27250	27200	27250	27200	87
296	20230705	145400	448583250	27250	27250	27250	27250	15
297	20230705	145300	448174500	27250	27250	27250	27250	6
298	20230705	145200	448011000	27250	27200	27250	27200	7
299	20230705	145100	447820300	27250	27250	27250	27250	45
300	20230705	145000	446594050	27250	27250	27250	27250	0
301	20230705	144900	446594050	27250	27250	27250	27250	1
302	20230705	144800	446566800	27250	27200	27250	27200	300
303	20230705	144700	438405050	27250	27200	27250	27200	24
304	20230705	144600	437752050	27200	27250	27250	27200	535
305	20230705	144500	423173450	27250	27250	27250	27250	1
306	20230705	144400	423146200	27250	27250	27250	27250	1
307	20230705	144300	423118950	27250	27250	27250	27250	0
308	20230705	144200	423118950	27250	27250	27250	27250	1
309	20230705	144100	423091700	27250	27250	27250	27250	12
310	20230705	144000	422764700	27250	27250	27250	27250	8
311	20230705	143900	422546700	27250	27250	27250	27250	0
312	20230705	143800	422546700	27250	27250	27250	27250	0
313	20230705	143700	422546700	27250	27250	27250	27250	6
314	20230705	143600	422383200	27250	27300	27300	27250	75
315	20230705	143500	420339350	27300	27300	27300	27250	39
316	20230705	143400	419276150	27300	27350	27350	27300	34
317	20230705	143300	418347000	27350	27250	27350	27250	183
318	20230705	143200	413358400	27250	27250	27250	27250	7
319	20230705	143100	413167650	27300	27300	27300	27300	155
320	20230705	143000	408936150	27350	27350	27350	27350	2
321	20230705	142900	408881450	27350	27300	27350	27300	10
322	20230705	142800	408608150	27300	27300	27300	27300	0
323	20230705	142700	408608150	27300	27300	27300	27300	45
324	20230705	142600	407379650	27300	27300	27300	27300	2
325	20230705	142500	407325050	27300	27300	27300	27300	3
326	20230705	142400	407243150	27300	27300	27300	27300	5
327	20230705	142300	407106650	27350	27300	27350	27300	77
328	20230705	142200	405004000	27300	27300	27300	27300	0
329	20230705	142100	405004000	27300	27300	27300	27300	201
330	20230705	142000	399516700	27300	27300	27300	27300	7
331	20230705	141900	399325600	27350	27350	27350	27350	1
332	20230705	141800	399298250	27300	27300	27300	27300	80
333	20230705	141700	397114250	27350	27350	27350	27350	4
334	20230705	141600	397004850	27350	27350	27350	27350	0
335	20230705	141500	397004850	27350	27300	27350	27300	41
336	20230705	141400	395885200	27300	27300	27300	27300	85
337	20230705	141300	393564700	27300	27300	27300	27300	0
338	20230705	141200	393564700	27300	27300	27300	27300	12
339	20230705	141100	393237100	27300	27300	27300	27300	15
340	20230705	141000	392827600	27300	27300	27300	27300	12
341	20230705	140900	392500000	27300	27300	27300	27300	10
342	20230705	140800	392227000	27350	27300	27350	27300	115
343	20230705	140700	389086750	27350	27350	27350	27350	10
344	20230705	140600	388813250	27350	27300	27350	27300	31
345	20230705	140500	387966900	27350	27350	27350	27350	37
346	20230705	140400	386954950	27300	27300	27300	27300	5
347	20230705	140300	386818450	27300	27350	27350	27300	55
348	20230705	140200	385314450	27350	27300	27350	27300	449
349	20230705	140100	373054750	27300	27300	27300	27300	0
350	20230705	140000	373054750	27300	27250	27300	27250	34
351	20230705	135900	372126650	27250	27250	27250	27250	9
352	20230705	135800	371881400	27300	27250	27300	27250	64
353	20230705	135700	370136200	27250	27250	27250	27250	1
354	20230705	135600	370108950	27300	27300	27300	27300	1
355	20230705	135500	370081650	27250	27250	27250	27250	7
356	20230705	135400	369890900	27250	27250	27250	27250	1
357	20230705	135300	369863650	27250	27250	27250	27250	1
358	20230705	135200	369836400	27250	27250	27250	27250	20
359	20230705	135100	369291400	27300	27300	27300	27300	0
360	20230705	135000	369291400	27300	27250	27300	27250	110
361	20230705	134900	366293400	27300	27300	27300	27250	1235
362	20230705	134800	332635950	27300	27300	27300	27300	1
363	20230705	134700	332608650	27250	27300	27300	27250	13
364	20230705	134600	332254250	27300	27250	27300	27250	34
365	20230705	134500	331327550	27250	27250	27250	27250	0
366	20230705	134400	331327550	27250	27250	27250	27250	1
367	20230705	134300	331300300	27300	27300	27300	27300	0
368	20230705	134200	331300300	27300	27300	27300	27300	2
369	20230705	134100	331245700	27300	27250	27300	27250	23
370	20230705	134000	330618400	27250	27250	27250	27250	4
371	20230705	133900	330509400	27250	27250	27250	27250	1
372	20230705	133800	330482150	27250	27250	27250	27250	1
373	20230705	133700	330454900	27250	27250	27250	27250	2
374	20230705	133600	330400400	27300	27300	27300	27250	28
375	20230705	133500	329636150	27300	27300	27300	27300	55
376	20230705	133400	328134650	27300	27250	27300	27250	36
377	20230705	133300	327153400	27300	27300	27300	27300	1
378	20230705	133200	327126100	27300	27300	27300	27300	0
379	20230705	133100	327126100	27300	27250	27300	27250	8
380	20230705	133000	326907850	27300	27300	27300	27300	28
381	20230705	132900	326143450	27300	27250	27300	27250	55
382	20230705	132800	324644450	27300	27250	27300	27250	44
383	20230705	132700	323445200	27350	27350	27350	27350	0
384	20230705	132600	323445200	27350	27350	27350	27350	0
385	20230705	132500	323445200	27350	27350	27350	27350	2
386	20230705	132400	323390500	27250	27250	27250	27250	0
387	20230705	132300	323390500	27250	27250	27250	27250	5
388	20230705	132200	323254250	27300	27300	27300	27300	78
389	20230705	132100	321124850	27300	27300	27300	27300	4
390	20230705	132000	321015650	27300	27300	27300	27300	1
391	20230705	131900	320988350	27350	27350	27350	27350	2
392	20230705	131800	320933650	27350	27350	27350	27350	0
393	20230705	131700	320933650	27350	27300	27350	27300	161
394	20230705	131600	316538000	27300	27300	27300	27300	0
395	20230705	131500	316538000	27300	27300	27300	27300	0
396	20230705	131400	316538000	27300	27300	27300	27300	1
397	20230705	131300	316510700	27300	27300	27300	27300	2
398	20230705	131200	316456100	27300	27300	27300	27300	0
399	20230705	131100	316456100	27300	27300	27300	27300	2
400	20230705	131000	316401500	27300	27300	27300	27300	0
401	20230705	130900	316401500	27300	27300	27300	27300	11
402	20230705	130800	316101200	27300	27300	27300	27300	5
403	20230705	130700	315964700	27350	27300	27350	27300	156
404	20230705	130600	311705600	27300	27300	27300	27300	0
405	20230705	130500	311705600	27300	27300	27300	27300	0
406	20230705	130400	311705600	27300	27300	27300	27300	101
407	20230705	130300	308948300	27300	27300	27300	27300	1
408	20230705	130200	308921000	27300	27300	27300	27300	5
409	20230705	130100	308784500	27300	27300	27300	27300	1
410	20230705	130000	308757200	27300	27300	27300	27300	10
411	20230705	125900	308484200	27300	27300	27300	27300	3
412	20230705	125800	308402300	27350	27350	27350	27300	182
413	20230705	125700	303427100	27350	27300	27350	27300	8
414	20230705	125600	303208550	27350	27350	27350	27350	12
415	20230705	125500	302880350	27350	27300	27350	27300	8
416	20230705	125400	302661850	27350	27350	27350	27350	3
417	20230705	125300	302579800	27300	27300	27300	27300	0
418	20230705	125200	302579800	27300	27300	27350	27300	47
419	20230705	125100	301296400	27300	27300	27300	27300	0
420	20230705	125000	301296400	27300	27300	27300	27300	0
421	20230705	124900	301296400	27300	27300	27300	27300	0
422	20230705	124800	301296400	27300	27300	27300	27300	0
423	20230705	124700	301296400	27300	27300	27300	27300	1
424	20230705	124600	301269100	27300	27300	27300	27300	1
425	20230705	124500	301241800	27350	27350	27350	27350	20
426	20230705	124400	300694800	27350	27300	27350	27300	51
427	20230705	124300	299302150	27300	27300	27300	27300	0
428	20230705	124200	299302150	27300	27300	27300	27300	28
429	20230705	124100	298537750	27350	27350	27350	27350	0
430	20230705	124000	298537750	27350	27350	27350	27350	0
431	20230705	123900	298537750	27350	27350	27350	27350	0
432	20230705	123800	298537750	27350	27350	27350	27350	0
433	20230705	123700	298537750	27350	27300	27350	27300	66
434	20230705	123600	296735650	27300	27300	27300	27300	1
435	20230705	123500	296708350	27350	27350	27350	27350	0
436	20230705	123400	296708350	27350	27350	27350	27350	0
437	20230705	123300	296708350	27350	27350	27350	27350	0
438	20230705	123200	296708350	27350	27350	27350	27350	0
439	20230705	123100	296708350	27350	27300	27350	27300	134
440	20230705	123000	293050000	27300	27300	27350	27300	58
441	20230705	122900	291465800	27300	27300	27350	27300	14
442	20230705	122800	291083450	27300	27300	27300	27300	0
443	20230705	122700	291083450	27300	27300	27300	27300	7
444	20230705	122600	290892350	27300	27350	27350	27300	21
445	20230705	122500	290318050	27350	27350	27350	27350	0
446	20230705	122400	290318050	27350	27350	27350	27350	4
447	20230705	122300	290208650	27300	27350	27350	27300	42
448	20230705	122200	289061600	27350	27350	27350	27350	0
449	20230705	122100	289061600	27350	27350	27350	27300	5
450	20230705	122000	288924900	27350	27350	27350	27350	32
451	20230705	121900	288049700	27350	27350	27350	27350	0
452	20230705	121800	288049700	27350	27350	27350	27350	0
453	20230705	121700	288049700	27350	27350	27350	27350	1
454	20230705	121600	288022350	27300	27300	27300	27300	6
455	20230705	121500	287858550	27300	27300	27300	27300	0
456	20230705	121400	287858550	27300	27300	27300	27300	15
457	20230705	121300	287449050	27300	27300	27300	27300	8
458	20230705	121200	287230650	27300	27300	27300	27300	1
459	20230705	121100	287203350	27300	27300	27350	27300	145
460	20230705	121000	283244300	27350	27350	27350	27350	0
461	20230705	120900	283244300	27350	27350	27350	27350	0
462	20230705	120800	283244300	27350	27350	27350	27350	22
463	20230705	120700	282642600	27350	27350	27350	27350	2
464	20230705	120600	282587900	27350	27300	27350	27300	27
465	20230705	120500	281850700	27300	27300	27300	27300	1
466	20230705	120400	281823400	27350	27300	27350	27300	12
467	20230705	120300	281495700	27300	27300	27300	27300	0
468	20230705	120200	281495700	27300	27300	27300	27300	0
469	20230705	120100	281495700	27300	27300	27300	27300	0
470	20230705	120000	281495700	27300	27300	27300	27300	3
471	20230705	115900	281413800	27300	27300	27350	27300	31
472	20230705	115800	280566300	27300	27300	27300	27300	0
473	20230705	115700	280566300	27300	27300	27300	27300	1
474	20230705	115600	280539000	27300	27300	27300	27300	1
475	20230705	115500	280511700	27300	27300	27300	27300	8
476	20230705	115400	280293300	27300	27300	27300	27300	0
477	20230705	115300	280293300	27300	27300	27300	27300	0
478	20230705	115200	280293300	27300	27300	27350	27250	117
479	20230705	115100	277103050	27300	27250	27300	27250	3
480	20230705	115000	277021250	27250	27250	27250	27250	2
481	20230705	114900	276966750	27350	27250	27350	27250	2
482	20230705	114800	276912150	27300	27300	27300	27300	0
483	20230705	114700	276912150	27300	27300	27300	27300	0
484	20230705	114600	276912150	27300	27300	27300	27300	5
485	20230705	114500	276775650	27250	27250	27300	27250	14
486	20230705	114400	276393650	27350	27350	27350	27350	3
487	20230705	114300	276311600	27350	27300	27350	27300	161
488	20230705	114200	271915750	27300	27300	27300	27300	0
489	20230705	114100	271915750	27300	27300	27300	27300	8
490	20230705	114000	271697350	27300	27300	27300	27300	1
491	20230705	113900	271670050	27300	27300	27300	27300	15
492	20230705	113800	271260550	27350	27350	27350	27350	0
493	20230705	113700	271260550	27350	27350	27350	27350	0
494	20230705	113600	271260550	27350	27350	27350	27350	0
495	20230705	113500	271260550	27350	27350	27350	27350	1
496	20230705	113400	271233200	27350	27300	27350	27250	66
497	20230705	113300	269432550	27350	27350	27350	27350	1
498	20230705	113200	269405200	27350	27300	27350	27300	54
499	20230705	113100	267930200	27300	27250	27300	27250	112
500	20230705	113000	264877600	27300	27300	27300	27300	0
501	20230705	112900	264877600	27300	27300	27300	27300	0
502	20230705	112800	264877600	27300	27300	27300	27300	3
503	20230705	112700	264795700	27300	27300	27300	27300	14
504	20230705	112600	264413500	27300	27300	27300	27300	126
505	20230705	112500	260973700	27300	27300	27300	27300	0
506	20230705	112400	260973700	27300	27300	27300	27300	10
507	20230705	112300	260700700	27350	27300	27350	27300	6
508	20230705	112200	260536650	27300	27350	27350	27300	24
509	20230705	112100	259880450	27350	27350	27350	27350	16
510	20230705	112000	259442850	27300	27300	27300	27300	0
511	20230705	111900	259442850	27300	27300	27300	27300	29
512	20230705	111800	258651150	27350	27300	27350	27300	11
513	20230705	111700	258350800	27350	27350	27350	27350	1
514	20230705	111600	258323450	27350	27350	27350	27350	100
515	20230705	111500	255588450	27350	27350	27350	27350	24
516	20230705	111400	254932050	27300	27300	27300	27300	20
517	20230705	111300	254386050	27300	27300	27300	27300	6
518	20230705	111200	254222250	27350	27300	27350	27300	220
519	20230705	111100	248215300	27300	27300	27300	27300	58
520	20230705	111000	246631900	27300	27300	27300	27300	0
521	20230705	110900	246631900	27300	27300	27300	27300	0
522	20230705	110800	246631900	27300	27300	27300	27300	6
523	20230705	110700	246468100	27350	27300	27350	27300	9
524	20230705	110600	246222350	27300	27300	27300	27300	0
525	20230705	110500	246222350	27300	27300	27300	27300	44
526	20230705	110400	245021150	27350	27350	27350	27350	2
527	20230705	110300	244966450	27300	27300	27300	27300	4
528	20230705	110200	244857250	27300	27300	27300	27300	0
529	20230705	110100	244857250	27300	27300	27300	27300	115
530	20230705	110000	241717750	27350	27350	27350	27350	24
531	20230705	105900	241061350	27350	27350	27350	27350	6
532	20230705	105800	240897250	27350	27350	27350	27350	33
533	20230705	105700	239994700	27350	27350	27350	27300	25
534	20230705	105600	239311150	27350	27350	27350	27350	33
535	20230705	105500	238408600	27350	27300	27350	27300	21
536	20230705	105400	237834300	27350	27350	27350	27350	34
537	20230705	105300	236904400	27350	27350	27350	27300	70
538	20230705	105200	234991850	27300	27300	27350	27300	48
539	20230705	105100	233680150	27350	27350	27350	27350	42
540	20230705	105000	232531450	27350	27350	27350	27300	102
541	20230705	104900	229745500	27350	27300	27350	27300	26
542	20230705	104800	229034500	27350	27300	27350	27300	27
543	20230705	104700	228296300	27350	27300	27350	27300	43
544	20230705	104600	227120350	27350	27350	27350	27350	20
545	20230705	104500	226573350	27350	27350	27350	27350	33
546	20230705	104400	225670800	27350	27350	27350	27350	16
547	20230705	104300	225233200	27300	27350	27350	27300	51
548	20230705	104200	223838850	27350	27350	27350	27350	21
549	20230705	104100	223264500	27350	27350	27350	27350	22
550	20230705	104000	222662800	27350	27350	27350	27350	34
551	20230705	103900	221732900	27350	27350	27350	27350	105
552	20230705	103800	218861150	27350	27300	27350	27300	35
553	20230705	103700	217904400	27350	27350	27350	27350	30
554	20230705	103600	217083900	27350	27350	27350	27350	33
555	20230705	103500	216181350	27350	27350	27350	27350	7
556	20230705	103400	215989900	27350	27300	27350	27300	121
557	20230705	103300	212685050	27300	27300	27300	27200	1186
558	20230705	103200	180401000	27250	27250	27300	27250	49
559	20230705	103100	179064700	27250	27300	27300	27250	26
560	20230705	103000	178354950	27250	27300	27300	27250	26
561	20230705	102900	177645200	27300	27300	27300	27300	34
562	20230705	102800	176717000	27300	27300	27300	27300	13
563	20230705	102700	176362100	27300	27300	27300	27300	28
564	20230705	102600	175597700	27300	27300	27300	27300	22
565	20230705	102500	174997100	27300	27300	27300	27300	37
566	20230705	102400	173987000	27300	27300	27300	27300	26
567	20230705	102300	173277200	27300	27300	27300	27300	22
568	20230705	102200	172676600	27300	27300	27300	27300	36
569	20230705	102100	171693800	27300	27300	27300	27300	11
570	20230705	102000	171393500	27300	27300	27300	27300	29
571	20230705	101900	170601800	27300	27250	27300	27250	34
572	20230705	101800	169674300	27300	27300	27300	27250	29
573	20230705	101700	168882650	27300	27300	27300	27300	14
574	20230705	101600	168500450	27300	27250	27300	27250	36
575	20230705	101500	167518700	27300	27250	27300	27250	535
576	20230705	101400	152938250	27250	27300	27300	27250	13
577	20230705	101300	152583400	27300	27300	27300	27300	35
578	20230705	101200	151627900	27300	27300	27300	27250	176
579	20230705	101100	146830850	27300	27300	27300	27250	29
580	20230705	101000	146039300	27300	27300	27300	27300	207
581	20230705	100900	140388200	27300	27300	27300	27300	120
582	20230705	100800	137112200	27300	27300	27300	27300	37
583	20230705	100700	136102100	27300	27300	27300	27300	22
584	20230705	100600	135501500	27300	27250	27300	27250	42
585	20230705	100500	134355750	27300	27300	27300	27300	31
586	20230705	100400	133509450	27250	27250	27300	27250	95
587	20230705	100300	130919150	27250	27300	27300	27250	27
588	20230705	100200	130182650	27300	27300	27300	27250	41
589	20230705	100100	129063650	27300	27300	27300	27300	35
590	20230705	100000	128108150	27300	27300	27300	27300	22
591	20230705	095900	127507550	27300	27300	27300	27300	26
592	20230705	095800	126797750	27300	27300	27300	27300	76
593	20230705	095700	124722950	27250	27300	27300	27250	36
594	20230705	095600	123740200	27300	27300	27300	27300	42
595	20230705	095500	122593600	27300	27300	27300	27300	33
596	20230705	095400	121692700	27300	27300	27300	27300	341
597	20230705	095300	112383400	27300	27300	27300	27300	34
598	20230705	095200	111455200	27300	27350	27350	27300	45
599	20230705	095100	110226350	27350	27350	27350	27300	56
600	20230705	095000	108696750	27350	27350	27350	27350	35
601	20230705	094900	107739500	27350	27350	27350	27350	12
602	20230705	094800	107411300	27350	27300	27350	27300	98
603	20230705	094700	104735150	27350	27350	27350	27350	21
604	20230705	094600	104160800	27350	27350	27350	27300	34
605	20230705	094500	103230950	27300	27350	27350	27300	193
606	20230705	094400	97961450	27300	27350	27350	27300	22
607	20230705	094300	97360000	27350	27350	27350	27350	34
608	20230705	094200	96430100	27350	27350	27350	27350	16
609	20230705	094100	95992500	27350	27300	27350	27300	37
610	20230705	094000	94980850	27300	27350	27350	27300	35
611	20230705	093900	94024200	27350	27300	27350	27300	317
612	20230705	093800	85368550	27300	27300	27300	27300	37
613	20230705	093700	84358450	27300	27300	27300	27250	148
614	20230705	093600	80323800	27250	27300	27300	27250	26
615	20230705	093500	79614200	27300	27300	27300	27300	9
616	20230705	093400	79368500	27300	27300	27300	27300	35
617	20230705	093300	78413000	27300	27300	27300	27250	69
618	20230705	093200	76531700	27300	27300	27300	27300	33
619	20230705	093100	75630800	27300	27300	27300	27250	14
620	20230705	093000	75248650	27300	27250	27300	27250	42
621	20230705	092900	74102550	27300	27300	27300	27300	23
622	20230705	092800	73474650	27300	27300	27300	27300	66
623	20230705	092700	71672850	27300	27250	27300	27250	28
624	20230705	092600	70908500	27300	27250	27300	27250	225
625	20230705	092500	64776200	27250	27300	27300	27250	138
626	20230705	092400	61009150	27300	27350	27350	27300	22
627	20230705	092300	60407950	27350	27350	27350	27350	34
628	20230705	092200	59478050	27350	27350	27350	27350	13
629	20230705	092100	59122500	27350	27300	27350	27300	50
630	20230705	092000	57757150	27300	27300	27300	27300	431
631	20230705	091900	45990850	27300	27350	27350	27300	58
632	20230705	091800	44406350	27350	27350	27350	27350	26
633	20230705	091700	43695250	27350	27350	27350	27300	15
634	20230705	091600	43285150	27300	27350	27350	27300	63
635	20230705	091500	41563500	27350	27350	27350	27350	23
636	20230705	091400	40934450	27350	27350	27350	27350	37
637	20230705	091300	39922500	27300	27350	27350	27300	145
638	20230705	091200	35963400	27350	27350	27350	27300	111
639	20230705	091100	32931800	27350	27350	27350	27300	31
640	20230705	091000	32084450	27350	27350	27350	27350	44
641	20230705	090900	30881050	27350	27300	27350	27300	58
642	20230705	090800	29294950	27350	27300	27350	27300	67
643	20230705	090700	27465200	27300	27300	27350	27300	118
644	20230705	090600	24243000	27250	27250	27250	27200	173
645	20230705	090500	19532350	27300	27200	27300	27200	2
646	20230705	090400	19477850	27200	27200	27200	27200	64
647	20230705	090300	17737050	27150	27250	27250	27150	108
648	20230705	090200	14802850	27150	27150	27150	27150	0
649	20230705	090100	14802850	27150	27250	27250	27150	341
650	20230705	090000	5523700	27300	27350	27350	27300	202