KissMeData/089860/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	194200	742575250	27050	27050	27050	27050	185
3	20230720	194100	742575250	27050	27050	27050	27050	0
4	20230720	194000	742575250	27050	27050	27050	27050	0
5	20230720	193900	742575250	27050	27050	27050	27050	0
6	20230720	193800	742575250	27050	27050	27050	27050	0
7	20230720	193700	742575250	27050	27050	27050	27050	0
8	20230720	193600	742575250	27050	27050	27050	27050	0
9	20230720	193500	742575250	27050	27050	27050	27050	0
10	20230720	193400	742575250	27050	27050	27050	27050	0
11	20230720	193300	742575250	27050	27050	27050	27050	0
12	20230720	193200	742575250	27050	27050	27050	27050	0
13	20230720	193100	742575250	27050	27050	27050	27050	0
14	20230720	193000	742575250	27050	27050	27050	27050	0
15	20230720	192900	742575250	27050	27050	27050	27050	0
16	20230720	192800	742575250	27050	27050	27050	27050	0
17	20230720	192700	742575250	27050	27050	27050	27050	0
18	20230720	192600	742575250	27050	27050	27050	27050	0
19	20230720	192500	742575250	27050	27050	27050	27050	0
20	20230720	192400	742575250	27050	27050	27050	27050	0
21	20230720	192300	742575250	27050	27050	27050	27050	0
22	20230720	192200	742575250	27050	27050	27050	27050	0
23	20230720	192100	742575250	27050	27050	27050	27050	0
24	20230720	192000	742575250	27050	27050	27050	27050	0
25	20230720	191900	742575250	27050	27050	27050	27050	0
26	20230720	191800	742575250	27050	27050	27050	27050	0
27	20230720	191700	742575250	27050	27050	27050	27050	0
28	20230720	191600	742575250	27050	27050	27050	27050	0
29	20230720	191500	742575250	27050	27050	27050	27050	0
30	20230720	191400	742575250	27050	27050	27050	27050	0
31	20230720	191300	742575250	27050	27050	27050	27050	0
32	20230720	191200	742575250	27050	27050	27050	27050	185
33	20230720	191100	742575250	27050	27050	27050	27050	0
34	20230720	191000	742575250	27050	27050	27050	27050	0
35	20230720	190900	742575250	27050	27050	27050	27050	0
36	20230720	190800	742575250	27050	27050	27050	27050	0
37	20230720	190700	742575250	27050	27050	27050	27050	0
38	20230720	190600	742575250	27050	27050	27050	27050	0
39	20230720	190500	742575250	27050	27050	27050	27050	0
40	20230720	190400	742575250	27050	27050	27050	27050	0
41	20230720	190300	742575250	27050	27050	27050	27050	0
42	20230720	190200	742575250	27050	27050	27050	27050	0
43	20230720	190100	742575250	27050	27050	27050	27050	0
44	20230720	190000	742575250	27050	27050	27050	27050	0
45	20230720	185900	742575250	27050	27050	27050	27050	0
46	20230720	185800	742575250	27050	27050	27050	27050	0
47	20230720	185700	742575250	27050	27050	27050	27050	0
48	20230720	185600	742575250	27050	27050	27050	27050	0
49	20230720	185500	742575250	27050	27050	27050	27050	0
50	20230720	185400	742575250	27050	27050	27050	27050	0
51	20230720	185300	742575250	27050	27050	27050	27050	0
52	20230720	185200	742575250	27050	27050	27050	27050	0
53	20230720	185100	742575250	27050	27050	27050	27050	0
54	20230720	185000	742575250	27050	27050	27050	27050	0
55	20230720	184900	742575250	27050	27050	27050	27050	0
56	20230720	184800	742575250	27050	27050	27050	27050	0
57	20230720	184700	742575250	27050	27050	27050	27050	0
58	20230720	184600	742575250	27050	27050	27050	27050	0
59	20230720	184500	742575250	27050	27050	27050	27050	0
60	20230720	184400	742575250	27050	27050	27050	27050	0
61	20230720	184300	742575250	27050	27050	27050	27050	0
62	20230720	184200	742575250	27050	27050	27050	27050	185
63	20230720	184100	742575250	27050	27050	27050	27050	0
64	20230720	184000	742575250	27050	27050	27050	27050	0
65	20230720	183900	742575250	27050	27050	27050	27050	0
66	20230720	183800	742575250	27050	27050	27050	27050	0
67	20230720	183700	742575250	27050	27050	27050	27050	0
68	20230720	183600	742575250	27050	27050	27050	27050	0
69	20230720	183500	742575250	27050	27050	27050	27050	0
70	20230720	183400	742575250	27050	27050	27050	27050	0
71	20230720	183300	742575250	27050	27050	27050	27050	0
72	20230720	183200	742575250	27050	27050	27050	27050	0
73	20230720	183100	742575250	27050	27050	27050	27050	0
74	20230720	183000	742575250	27050	27050	27050	27050	0
75	20230720	182900	742575250	27050	27050	27050	27050	0
76	20230720	182800	742575250	27050	27050	27050	27050	0
77	20230720	182700	742575250	27050	27050	27050	27050	0
78	20230720	182600	742575250	27050	27050	27050	27050	0
79	20230720	182500	742575250	27050	27050	27050	27050	0
80	20230720	182400	742575250	27050	27050	27050	27050	0
81	20230720	182300	742575250	27050	27050	27050	27050	0
82	20230720	182200	742575250	27050	27050	27050	27050	0
83	20230720	182100	742575250	27050	27050	27050	27050	0
84	20230720	182000	742575250	27050	27050	27050	27050	0
85	20230720	181900	742575250	27050	27050	27050	27050	0
86	20230720	181800	742575250	27050	27050	27050	27050	0
87	20230720	181700	742575250	27050	27050	27050	27050	0
88	20230720	181600	742575250	27050	27050	27050	27050	0
89	20230720	181500	742575250	27050	27050	27050	27050	0
90	20230720	181400	742575250	27050	27050	27050	27050	0
91	20230720	181300	742575250	27050	27050	27050	27050	0
92	20230720	181200	742575250	27050	27050	27050	27050	185
93	20230720	181100	742575250	27050	27050	27050	27050	0
94	20230720	181000	742575250	27050	27050	27050	27050	0
95	20230720	180900	742575250	27050	27050	27050	27050	0
96	20230720	180800	742575250	27050	27050	27050	27050	0
97	20230720	180700	742575250	27050	27050	27050	27050	0
98	20230720	180600	742575250	27050	27050	27050	27050	0
99	20230720	180500	742575250	27050	27050	27050	27050	0
100	20230720	180400	742575250	27050	27050	27050	27050	0
101	20230720	180300	742575250	27050	27050	27050	27050	0
102	20230720	180200	742575250	27050	27050	27050	27050	0
103	20230720	180100	742575250	27050	27050	27050	27050	0
104	20230720	180000	742575250	27050	27050	27050	27050	0
105	20230720	175900	742575250	27050	27050	27050	27050	0
106	20230720	175800	742575250	27050	27050	27050	27050	0
107	20230720	175700	742575250	27050	27050	27050	27050	0
108	20230720	175600	742575250	27050	27050	27050	27050	0
109	20230720	175500	742575250	27050	27050	27050	27050	0
110	20230720	175400	742575250	27050	27050	27050	27050	0
111	20230720	175300	742575250	27050	27050	27050	27050	0
112	20230720	175200	742575250	27050	27050	27050	27050	0
113	20230720	175100	742575250	27050	27050	27050	27050	0
114	20230720	175000	742575250	27050	27050	27050	27050	0
115	20230720	174900	742575250	27050	27050	27050	27050	0
116	20230720	174800	742575250	27050	27050	27050	27050	0
117	20230720	174700	742575250	27050	27050	27050	27050	0
118	20230720	174600	742575250	27050	27050	27050	27050	0
119	20230720	174500	742575250	27050	27050	27050	27050	0
120	20230720	174400	742575250	27050	27050	27050	27050	0
121	20230720	174300	742575250	27050	27050	27050	27050	0
122	20230720	174200	742575250	27050	27050	27050	27050	185
123	20230720	174100	742575250	27050	27050	27050	27050	0
124	20230720	174000	742575250	27050	27050	27050	27050	0
125	20230720	173900	742575250	27050	27050	27050	27050	0
126	20230720	173800	742575250	27050	27050	27050	27050	0
127	20230720	173700	742575250	27050	27050	27050	27050	0
128	20230720	173600	742575250	27050	27050	27050	27050	0
129	20230720	173500	742575250	27050	27050	27050	27050	0
130	20230720	173400	742575250	27050	27050	27050	27050	0
131	20230720	173300	742575250	27050	27050	27050	27050	0
132	20230720	173200	742575250	27050	27050	27050	27050	0
133	20230720	173100	742575250	27050	27050	27050	27050	0
134	20230720	173000	742575250	27050	27050	27050	27050	0
135	20230720	172900	742575250	27050	27050	27050	27050	0
136	20230720	172800	742575250	27050	27050	27050	27050	0
137	20230720	172700	742575250	27050	27050	27050	27050	0
138	20230720	172600	742575250	27050	27050	27050	27050	0
139	20230720	172500	742575250	27050	27050	27050	27050	0
140	20230720	172400	742575250	27050	27050	27050	27050	0
141	20230720	172300	742575250	27050	27050	27050	27050	0
142	20230720	172200	742575250	27050	27050	27050	27050	0
143	20230720	172100	742575250	27050	27050	27050	27050	0
144	20230720	172000	742575250	27050	27050	27050	27050	0
145	20230720	171900	742575250	27050	27050	27050	27050	0
146	20230720	171800	742575250	27050	27050	27050	27050	0
147	20230720	171700	742575250	27050	27050	27050	27050	0
148	20230720	171600	742575250	27050	27050	27050	27050	0
149	20230720	171500	742575250	27050	27050	27050	27050	0
150	20230720	171400	742575250	27050	27050	27050	27050	0
151	20230720	171300	742575250	27050	27050	27050	27050	0
152	20230720	171200	742575250	27050	27050	27050	27050	185
153	20230720	171100	742575250	27050	27050	27050	27050	0
154	20230720	171000	742575250	27050	27050	27050	27050	0
155	20230720	170900	742575250	27050	27050	27050	27050	0
156	20230720	170800	742575250	27050	27050	27050	27050	0
157	20230720	170700	742575250	27050	27050	27050	27050	0
158	20230720	170600	742575250	27050	27050	27050	27050	0
159	20230720	170500	742575250	27050	27050	27050	27050	0
160	20230720	170400	742575250	27050	27050	27050	27050	0
161	20230720	170300	742575250	27050	27050	27050	27050	0
162	20230720	170200	742575250	27050	27050	27050	27050	0
163	20230720	170100	742575250	27050	27050	27050	27050	0
164	20230720	170000	742575250	27050	27050	27050	27050	0
165	20230720	165900	742575250	27050	27050	27050	27050	0
166	20230720	165800	742575250	27050	27050	27050	27050	0
167	20230720	165700	742575250	27050	27050	27050	27050	0
168	20230720	165600	742575250	27050	27050	27050	27050	0
169	20230720	165500	742575250	27050	27050	27050	27050	0
170	20230720	165400	742575250	27050	27050	27050	27050	0
171	20230720	165300	742575250	27050	27050	27050	27050	0
172	20230720	165200	742575250	27050	27050	27050	27050	0
173	20230720	165100	742575250	27050	27050	27050	27050	0
174	20230720	165000	742575250	27050	27050	27050	27050	0
175	20230720	164900	742575250	27050	27050	27050	27050	0
176	20230720	164800	742575250	27050	27050	27050	27050	0
177	20230720	164700	742575250	27050	27050	27050	27050	0
178	20230720	164600	742575250	27050	27050	27050	27050	0
179	20230720	164500	742575250	27050	27050	27050	27050	0
180	20230720	164400	742575250	27050	27050	27050	27050	0
181	20230720	164300	742575250	27050	27050	27050	27050	0
182	20230720	164200	742575250	27050	27050	27050	27050	185
183	20230720	164100	742575250	27050	27050	27050	27050	0
184	20230720	164000	742575250	27050	27050	27050	27050	0
185	20230720	163900	742575250	27050	27050	27050	27050	0
186	20230720	163800	742575250	27050	27050	27050	27050	0
187	20230720	163700	742575250	27050	27050	27050	27050	0
188	20230720	163600	742575250	27050	27050	27050	27050	0
189	20230720	163500	742575250	27050	27050	27050	27050	0
190	20230720	163400	742575250	27050	27050	27050	27050	0
191	20230720	163300	742575250	27050	27050	27050	27050	0
192	20230720	163200	742575250	27050	27050	27050	27050	0
193	20230720	163100	742575250	27050	27050	27050	27050	0
194	20230720	163000	742575250	27050	27050	27050	27050	0
195	20230720	162900	742575250	27050	27050	27050	27050	0
196	20230720	162800	742575250	27050	27050	27050	27050	0
197	20230720	162700	742575250	27050	27050	27050	27050	0
198	20230720	162600	742575250	27050	27050	27050	27050	0
199	20230720	162500	742575250	27050	27050	27050	27050	0
200	20230720	162400	742575250	27050	27050	27050	27050	0
201	20230720	162300	742575250	27050	27050	27050	27050	0
202	20230720	162200	742575250	27050	27050	27050	27050	0
203	20230720	162100	742575250	27050	27050	27050	27050	0
204	20230720	162000	742575250	27050	27050	27050	27050	0
205	20230720	161900	742575250	27050	27050	27050	27050	0
206	20230720	161800	742575250	27050	27050	27050	27050	0
207	20230720	161700	742575250	27050	27050	27050	27050	0
208	20230720	161600	742575250	27050	27050	27050	27050	0
209	20230720	161500	742575250	27050	27050	27050	27050	0
210	20230720	161400	742575250	27050	27050	27050	27050	0
211	20230720	161300	742575250	27050	27050	27050	27050	0
212	20230720	161200	742575250	27050	27050	27050	27050	185
213	20230720	161100	742575250	27050	27050	27050	27050	0
214	20230720	161000	742575250	27050	27050	27050	27050	0
215	20230720	160900	742575250	27050	27050	27050	27050	0
216	20230720	160800	742575250	27050	27050	27050	27050	0
217	20230720	160700	742575250	27050	27050	27050	27050	0
218	20230720	160600	742575250	27050	27050	27050	27050	0
219	20230720	160500	742575250	27050	27050	27050	27050	0
220	20230720	160400	742575250	27050	27050	27050	27050	0
221	20230720	160300	742575250	27050	27050	27050	27050	0
222	20230720	160200	742575250	27050	27050	27050	27050	0
223	20230720	160100	742575250	27050	27050	27050	27050	0
224	20230720	160000	742575250	27050	27050	27050	27050	0
225	20230720	155900	742575250	27050	27050	27050	27050	0
226	20230720	155800	742575250	27050	27050	27050	27050	0
227	20230720	155700	742575250	27050	27050	27050	27050	0
228	20230720	155600	742575250	27050	27050	27050	27050	0
229	20230720	155500	742575250	27050	27050	27050	27050	0
230	20230720	155400	742575250	27050	27050	27050	27050	0
231	20230720	155300	742575250	27050	27050	27050	27050	0
232	20230720	155200	742575250	27050	27050	27050	27050	0
233	20230720	155100	742575250	27050	27050	27050	27050	0
234	20230720	155000	742575250	27050	27050	27050	27050	0
235	20230720	154900	742575250	27050	27050	27050	27050	0
236	20230720	154800	742575250	27050	27050	27050	27050	0
237	20230720	154700	742575250	27050	27050	27050	27050	0
238	20230720	154600	742575250	27050	27050	27050	27050	0
239	20230720	154500	742575250	27050	27050	27050	27050	0
240	20230720	154400	742575250	27050	27050	27050	27050	0
241	20230720	154300	742575250	27050	27050	27050	27050	0
242	20230720	154200	742575250	27050	27050	27050	27050	185
243	20230720	154100	742575250	27050	27050	27050	27050	0
244	20230720	154000	742575250	27050	27050	27050	27050	0
245	20230720	153900	742575250	27050	27050	27050	27050	0
246	20230720	153800	742575250	27050	27050	27050	27050	0
247	20230720	153700	742575250	27050	27050	27050	27050	0
248	20230720	153600	742575250	27050	27050	27050	27050	0
249	20230720	153500	742575250	27050	27050	27050	27050	0
250	20230720	153400	742575250	27050	27050	27050	27050	0
251	20230720	153300	742575250	27050	27050	27050	27050	0
252	20230720	153200	742575250	27050	27050	27050	27050	0
253	20230720	153100	742575250	27050	27050	27050	27050	0
254	20230720	153000	742575250	27050	27050	27050	27050	185
255	20230720	152900	737571000	27050	27050	27050	27050	0
256	20230720	152800	737571000	27050	27050	27050	27050	0
257	20230720	152700	737571000	27050	27050	27050	27050	0
258	20230720	152600	737571000	27050	27050	27050	27050	0
259	20230720	152500	737571000	27050	27050	27050	27050	0
260	20230720	152400	737571000	27050	27050	27050	27050	0
261	20230720	152300	737571000	27050	27050	27050	27050	0
262	20230720	152200	737571000	27050	27050	27050	27050	0
263	20230720	152100	737571000	27050	27050	27050	27050	0
264	20230720	152000	737571000	27050	27050	27050	27050	0
265	20230720	151900	737571000	27050	27000	27050	27000	9
266	20230720	151800	737327950	27000	27050	27050	27000	18
267	20230720	151700	736841200	27000	27050	27050	27000	495
268	20230720	151600	723469350	27050	27000	27050	27000	66
269	20230720	151500	721686350	27050	27050	27050	27050	28
270	20230720	151400	720928950	27000	27050	27050	27000	26
271	20230720	151300	720225850	27050	27050	27050	27050	64
272	20230720	151200	718494650	27050	27050	27050	27050	15
273	20230720	151100	718088900	27050	27000	27050	27000	4
274	20230720	151000	717980850	27050	27000	27050	27000	76
275	20230720	150900	715925200	27100	27100	27100	27100	0
276	20230720	150800	715925200	27100	27000	27100	27000	15
277	20230720	150700	715520100	27050	27050	27050	27050	250
278	20230720	150600	708757600	27000	27000	27050	27000	80
279	20230720	150500	706597550	27000	27000	27000	27000	13
280	20230720	150400	706246550	27050	27000	27050	27000	49
281	20230720	150300	704921300	27050	27000	27050	27000	5
282	20230720	150200	704786100	27100	27000	27100	27000	94
283	20230720	150100	702242200	27050	27050	27050	27050	44
284	20230720	150000	701052000	27000	27100	27100	27000	32
285	20230720	145900	700187900	27100	27100	27100	27100	1
286	20230720	145800	700160800	27000	27000	27100	27000	50
287	20230720	145700	698808500	27000	27000	27000	27000	27
288	20230720	145600	698079500	27100	27100	27100	27100	0
289	20230720	145500	698079500	27100	27050	27100	27000	208
290	20230720	145400	692460900	27100	27100	27100	27100	1
291	20230720	145300	692433800	27000	27000	27000	27000	1
292	20230720	145200	692406800	27050	27050	27050	27050	44
293	20230720	145100	691216600	27050	27050	27050	27050	0
294	20230720	145000	691216600	27050	27050	27050	27050	88
295	20230720	144900	688836200	27050	27000	27050	27000	46
296	20230720	144800	687592000	27000	27000	27000	27000	1
297	20230720	144700	687565000	27050	27050	27050	27050	10
298	20230720	144600	687294500	27050	27050	27050	27050	44
299	20230720	144500	686104300	27000	27000	27000	27000	3
300	20230720	144400	686023300	27000	27000	27000	27000	5
301	20230720	144300	685888300	27000	27050	27050	27000	49
302	20230720	144200	684563100	27000	27000	27000	27000	1
303	20230720	144100	684536100	27050	27050	27050	27050	0
304	20230720	144000	684536100	27050	27000	27050	27000	48
305	20230720	143900	683237900	27100	27100	27100	27100	0
306	20230720	143800	683237900	27100	27100	27100	27100	1
307	20230720	143700	683210800	27100	27050	27100	27000	98
308	20230720	143600	680559850	27050	27050	27050	27050	26
309	20230720	143500	679856550	27100	27050	27100	27050	9
310	20230720	143400	679613050	27050	27100	27100	27050	320
311	20230720	143300	670954850	27050	27050	27050	27050	4
312	20230720	143200	670846650	27050	27050	27050	27050	5
313	20230720	143100	670711400	27050	27100	27100	27050	56
314	20230720	143000	669194400	27050	27100	27100	27050	4
315	20230720	142900	669086150	27100	27050	27100	27050	44
316	20230720	142800	667894950	27050	27100	27100	27050	103
317	20230720	142700	665108000	27100	27100	27100	27100	53
318	20230720	142600	663671700	27050	27100	27150	27050	37
319	20230720	142500	662669500	27050	27150	27150	27050	18
320	20230720	142400	662181600	27100	27100	27100	27100	61
321	20230720	142300	660528500	27050	27100	27100	27050	12
322	20230720	142200	660203450	27100	27100	27100	27100	17
323	20230720	142100	659742750	27100	27050	27100	27050	95
324	20230720	142000	657169450	27100	27100	27100	27100	67
325	20230720	141900	655353750	27100	27100	27100	27100	58
326	20230720	141800	653781950	27100	27100	27100	27050	47
327	20230720	141700	652509750	27100	27100	27100	27050	32
328	20230720	141600	651643550	27100	27100	27100	27100	18
329	20230720	141500	651155750	27100	27100	27100	27050	388
330	20230720	141400	640642500	27100	27100	27100	27100	19
331	20230720	141300	640127600	27050	27100	27100	27050	5
332	20230720	141200	639992300	27000	27100	27100	27000	65
333	20230720	141100	638233500	27100	27100	27100	27100	509
334	20230720	141000	624439600	27100	27050	27100	27000	741
335	20230720	140900	604395150	27000	27050	27050	26950	250
336	20230720	140800	597644800	27050	27000	27050	27000	390
337	20230720	140700	587109850	27050	27050	27050	27000	26
338	20230720	140600	586407000	27050	27050	27050	27050	52
339	20230720	140500	585000400	27050	27050	27050	27050	20
340	20230720	140400	584459400	27000	27050	27050	27000	14
341	20230720	140300	584080900	27050	27050	27050	27050	63
342	20230720	140200	582376750	27050	27050	27050	27050	8
343	20230720	140100	582160350	27000	27050	27050	27000	36
344	20230720	140000	581187400	27000	27050	27050	27000	61
345	20230720	135900	579537700	27000	27050	27050	27000	238
346	20230720	135800	573108900	27100	27000	27100	27000	11
347	20230720	135700	572811000	27100	27000	27100	27000	64
348	20230720	135600	571079000	27100	27100	27100	27100	45
349	20230720	135500	569859500	27100	27050	27100	27000	20
350	20230720	135400	569318250	27050	27000	27050	27000	56
351	20230720	135300	567803650	27050	27050	27050	27000	21
352	20230720	135200	567235800	27000	27050	27050	27000	15
353	20230720	135100	566830150	27050	27050	27050	27000	85
354	20230720	135000	564531450	27050	27050	27050	27050	19
355	20230720	134900	564017500	27000	27050	27050	27000	12
356	20230720	134800	563693000	27050	27050	27050	27000	65
357	20230720	134700	561934900	27050	27000	27050	27000	12
358	20230720	134600	561610450	27050	27050	27050	27050	17
359	20230720	134500	561150600	27050	27050	27050	27050	52
360	20230720	134400	559744000	27050	27050	27050	27050	18
361	20230720	134300	559257100	27050	27050	27050	27050	9
362	20230720	134200	559013650	27050	27050	27050	27050	27
363	20230720	134100	558283300	27050	27050	27050	27050	52
364	20230720	134000	556876700	27000	27050	27050	27000	23
365	20230720	133900	556254850	27050	27050	27050	27050	10
366	20230720	133800	555984350	27050	27050	27050	27000	63
367	20230720	133700	554280400	27050	27050	27050	27050	9
368	20230720	133600	554036950	27050	27050	27050	27000	22
369	20230720	133500	553442050	27000	27050	27050	27000	54
370	20230720	133400	551981400	27050	27050	27050	27050	16
371	20230720	133300	551548600	27000	27000	27050	27000	34
372	20230720	133200	550630150	27050	27050	27050	27050	61
373	20230720	133100	548980100	27050	27050	27050	27050	9
374	20230720	133000	548736650	27050	27050	27050	27000	27
375	20230720	132900	548006750	27000	27050	27050	27000	112
376	20230720	132800	544979650	27050	27050	27050	27050	7
377	20230720	132700	544790300	27050	27050	27050	27000	26
378	20230720	132600	544087450	27050	27050	27050	27050	65
379	20230720	132500	542329200	27050	27050	27050	27050	16
380	20230720	132400	541896400	27050	27050	27050	27050	9
381	20230720	132300	541652950	27050	27050	27050	27050	63
382	20230720	132200	539948800	27050	27000	27050	27000	13
383	20230720	132100	539597350	27050	27050	27050	27000	122
384	20230720	132000	536302250	27050	27050	27050	27050	56
385	20230720	131900	534787450	27050	27050	27050	27050	19
386	20230720	131800	534273500	27050	27050	27050	27050	9
387	20230720	131700	534030050	27050	27050	27050	27050	118
388	20230720	131600	530838150	27050	27050	27050	27050	8
389	20230720	131500	530621750	27050	27050	27050	27050	17
390	20230720	131400	530161900	27050	27000	27050	27000	53
391	20230720	131300	528730450	27000	27000	27000	27000	19
392	20230720	131200	528217450	27050	27000	27050	27000	908
393	20230720	131100	503701100	27000	27100	27100	27000	478
394	20230720	131000	490771100	27100	27100	27100	27100	17
395	20230720	130900	490310400	27050	27100	27100	27050	13
396	20230720	130800	489958300	27100	27100	27100	27100	60
397	20230720	130700	488332300	27100	27100	27100	27100	9
398	20230720	130600	488088400	27100	27100	27100	27100	17
399	20230720	130500	487627700	27100	27100	27100	27100	53
400	20230720	130400	486191400	27100	27100	27100	27100	31
401	20230720	130300	485351300	27100	27050	27100	27050	17
402	20230720	130200	484891100	27050	27100	27100	27050	115
403	20230720	130100	481777300	27100	27100	27100	27100	10
404	20230720	130000	481506300	27100	27100	27100	27100	16
405	20230720	125900	481072700	27100	27100	27100	27100	53
406	20230720	125800	479636400	27100	27050	27100	27050	133
407	20230720	125700	476037850	27050	27100	27100	27050	10
408	20230720	125600	475766900	27100	27100	27100	27100	16
409	20230720	125500	475333300	27100	27100	27100	27100	53
410	20230720	125400	473897000	27100	27100	27100	27050	100
411	20230720	125300	471187500	27100	27100	27100	27050	151
412	20230720	125200	467098850	27100	27100	27100	27100	62
413	20230720	125100	465418650	27050	27100	27100	27050	185
414	20230720	125000	460413550	27100	27100	27100	27100	8
415	20230720	124900	460196750	27100	27100	27100	27050	62
416	20230720	124800	458516600	27100	27050	27100	27050	80
417	20230720	124700	456348750	27100	27100	27100	27100	17
418	20230720	124600	455888050	27100	27100	27100	27100	52
419	20230720	124500	454478850	27100	27100	27100	27100	78
420	20230720	124400	452365050	27050	27050	27100	27050	19
421	20230720	124300	451850650	27100	27100	27100	27100	60
422	20230720	124200	450224650	27100	27100	27100	27100	9
423	20230720	124100	449980750	27100	27100	27100	27100	17
424	20230720	124000	449520050	27100	27100	27100	27100	53
425	20230720	123900	448083750	27100	27100	27100	27050	69
426	20230720	123800	446216350	27100	27100	27100	27100	8
427	20230720	123700	445999550	27100	27050	27100	27050	65
428	20230720	123600	444238250	27100	27100	27100	27100	10
429	20230720	123500	443967250	27100	27100	27100	27100	61
430	20230720	123400	442314150	27100	27100	27100	27100	53
431	20230720	123300	440877850	27100	27100	27100	27100	17
432	20230720	123200	440417150	27100	27100	27100	27100	23
433	20230720	123100	439793850	27100	27100	27100	27100	53
434	20230720	123000	438357550	27100	27100	27100	27100	73
435	20230720	122900	436379250	27100	27100	27100	27100	33
436	20230720	122800	435484950	27100	27100	27100	27100	61
437	20230720	122700	433831850	27100	27100	27100	27100	148
438	20230720	122600	429821050	27100	27100	27100	27100	35
439	20230720	122500	428872550	27100	27100	27100	27100	52
440	20230720	122400	427463350	27100	27100	27100	27100	47
441	20230720	122300	426189650	27100	27100	27100	27100	17
442	20230720	122200	425728950	27100	27100	27100	27050	67
443	20230720	122100	423913600	27050	27100	27100	27050	64
444	20230720	122000	422181650	27100	27100	27100	27050	24
445	20230720	121900	421531550	27100	27100	27100	27100	58
446	20230720	121800	419959750	27100	27100	27100	27100	18
447	20230720	121700	419471950	27100	27100	27100	27100	88
448	20230720	121600	417087150	27100	27100	27100	27050	190
449	20230720	121500	411944600	27100	27100	27100	27100	9
450	20230720	121400	411700700	27100	27100	27100	27100	36
451	20230720	121300	410725100	27100	27100	27100	27100	51
452	20230720	121200	409343000	27100	27100	27100	27050	29
453	20230720	121100	408557400	27100	27100	27100	27100	36
454	20230720	121000	407581800	27100	27100	27100	27100	9
455	20230720	120900	407337900	27100	27100	27100	27100	63
456	20230720	120800	405630600	27100	27100	27100	27100	44
457	20230720	120700	404438200	27100	27050	27100	27050	44
458	20230720	120600	403246650	27100	27100	27100	27100	68
459	20230720	120500	401403850	27100	27100	27100	27100	19
460	20230720	120400	400888950	27100	27050	27100	27050	27
461	20230720	120300	400158250	27100	27100	27100	27100	63
462	20230720	120200	398450950	27100	27100	27100	27100	47
463	20230720	120100	397177250	27100	27100	27100	27100	16
464	20230720	120000	396743650	27050	27050	27050	27050	27
465	20230720	115900	396013300	27050	27050	27100	27050	112
466	20230720	115800	392982550	27100	27100	27100	27100	14
467	20230720	115700	392603150	27100	27050	27100	27050	126
468	20230720	115600	389191800	27100	27100	27100	27100	8
469	20230720	115500	388975000	27100	27050	27100	27050	21
470	20230720	115400	388405950	27100	27050	27100	27050	54
471	20230720	115300	386942600	27100	27050	27100	27050	40
472	20230720	115200	385859750	27100	27100	27100	27100	19
473	20230720	115100	385344850	27100	27100	27100	27050	16
474	20230720	115000	384911650	27100	27100	27100	27100	17
475	20230720	114900	384450950	27000	27100	27100	27000	106
476	20230720	114800	381584150	27050	27000	27050	27000	72
477	20230720	114700	379636600	27050	27050	27050	27050	8
478	20230720	114600	379420200	27050	27050	27100	27050	69
479	20230720	114500	377552800	27050	27050	27100	27050	77
480	20230720	114400	375467300	27100	27100	27100	27100	17
481	20230720	114300	375006600	27050	27100	27100	27050	27
482	20230720	114200	374275800	27100	27100	27100	27100	61
483	20230720	114100	372622700	27100	27050	27100	27050	10
484	20230720	114000	372351750	27050	27050	27100	27050	368
485	20230720	113900	362396450	27100	27100	27100	27100	52
486	20230720	113800	360987250	27050	27100	27100	27050	80
487	20230720	113700	358822400	27100	27050	27100	27050	15
488	20230720	113600	358416150	27050	27050	27100	27050	79
489	20230720	113500	356276150	27100	27100	27100	27100	7
490	20230720	113400	356086450	27100	27100	27100	27100	18
491	20230720	113300	355598650	27100	27100	27100	27100	62
492	20230720	113200	353918450	27100	27100	27100	27100	12
493	20230720	113100	353593250	27100	27100	27100	27100	84
494	20230720	113000	351316850	27100	27100	27100	27100	52
495	20230720	112900	349907650	27100	27100	27100	27100	56
496	20230720	112800	348390050	27100	27100	27100	27100	9
497	20230720	112700	348146150	27100	27100	27100	27100	64
498	20230720	112600	346411750	27100	27100	27100	27100	18
499	20230720	112500	345923950	27100	27100	27100	27100	26
500	20230720	112400	345219350	27100	27100	27100	27100	28
501	20230720	112300	344460550	27100	27100	27100	27100	102
502	20230720	112200	341696350	27100	27100	27100	27100	9
503	20230720	112100	341452450	27100	27100	27100	27100	67
504	20230720	112000	339636750	27100	27100	27100	27050	58
505	20230720	111900	338065150	27100	27050	27100	27050	316
506	20230720	111800	329516950	27000	27000	27050	27000	18
507	20230720	111700	329030550	27050	27050	27050	27050	61
508	20230720	111600	327380500	27050	27000	27050	27000	40
509	20230720	111500	326300000	27050	27050	27050	27050	17
510	20230720	111400	325840150	27050	27050	27050	27050	60
511	20230720	111300	324217150	27050	27050	27050	27050	9
512	20230720	111200	323973700	27050	27050	27050	27000	170
513	20230720	111100	319375350	27050	27050	27050	27050	53
514	20230720	111000	317941700	27000	27050	27050	27000	85
515	20230720	110900	315645800	27050	27050	27050	27050	8
516	20230720	110800	315429400	27050	27050	27050	27050	61
517	20230720	110700	313779350	27000	27050	27050	27000	13
518	20230720	110600	313427850	27000	27050	27050	27000	19
519	20230720	110500	312914400	27000	27050	27050	27000	117
520	20230720	110400	309752800	27000	27100	27100	27000	161
521	20230720	110300	305397850	27050	27050	27050	27050	10
522	20230720	110200	305127350	27050	27100	27100	27050	67
523	20230720	110100	303314200	27050	27100	27100	27050	26
524	20230720	110000	302610500	27100	27100	27100	27100	19
525	20230720	105900	302095600	27100	27100	27100	27050	106
526	20230720	105800	299225600	27100	27100	27100	27050	46
527	20230720	105700	297980500	27100	27100	27100	27100	9
528	20230720	105600	297736600	27100	27050	27100	27050	988
529	20230720	105500	271010750	27050	27000	27050	27000	610
530	20230720	105400	254540250	27050	27000	27050	27000	249
531	20230720	105300	247816350	27050	27050	27050	27000	66
532	20230720	105200	246031250	27050	27050	27050	27050	8
533	20230720	105100	245814850	27050	27050	27050	27000	19
534	20230720	105000	245300950	27000	27000	27050	27000	55
535	20230720	104900	243815500	27000	27000	27050	26950	261
536	20230720	104800	236780000	27000	27000	27000	27000	251
537	20230720	104700	230003000	26950	27000	27000	26950	115
538	20230720	104600	226900400	27000	27050	27050	27000	32
539	20230720	104500	226035950	27050	27000	27050	26950	94
540	20230720	104400	223497750	27000	27050	27050	27000	134
541	20230720	104300	219877100	27000	27000	27050	27000	76
542	20230720	104200	217821750	27050	27050	27050	27000	113
543	20230720	104100	214770250	27000	27050	27050	27000	63
544	20230720	104000	213066250	27050	27000	27050	27000	61
545	20230720	103900	211419200	27000	27000	27000	27000	1
546	20230720	103800	211392200	27050	27050	27050	27050	72
547	20230720	103700	209444600	27050	27050	27050	27050	213
548	20230720	103600	203682950	27050	27050	27050	27050	7
549	20230720	103500	203493600	27050	27050	27050	27050	23
550	20230720	103400	202871450	27100	27100	27100	27100	46
551	20230720	103300	201624850	27100	27050	27100	27050	208
552	20230720	103200	195993900	27050	27000	27050	27000	233
553	20230720	103100	189698650	26900	27000	27000	26900	31
554	20230720	103000	188861750	27000	27000	27000	27000	65
555	20230720	102900	187106750	27000	26950	27000	26900	73
556	20230720	102800	185138750	26950	26900	26950	26900	651
557	20230720	102700	167594850	26900	26950	26950	26900	5
558	20230720	102600	167460150	26900	26900	26900	26900	25
559	20230720	102500	166787650	26900	26900	26900	26900	712
560	20230720	102400	147634850	26850	26850	26850	26850	1
561	20230720	102300	147608000	26850	26900	26900	26850	13
562	20230720	102200	147258450	26850	26850	26850	26800	94
563	20230720	102100	144734600	26850	26850	26850	26850	24
564	20230720	102000	144090200	26850	26850	26850	26850	9
565	20230720	101900	143848550	26850	26800	26850	26800	46
566	20230720	101800	142613650	26800	26800	26800	26800	7
567	20230720	101700	142426050	26850	26850	26850	26850	57
568	20230720	101600	140895600	26900	26850	26900	26850	46
569	20230720	101500	139660450	26850	26850	26850	26850	21
570	20230720	101400	139096600	26850	26850	26850	26850	1
571	20230720	101300	139069750	26900	26850	26900	26850	68
572	20230720	101200	137242750	26900	26900	26900	26900	0
573	20230720	101100	137242750	26900	26900	26900	26900	0
574	20230720	101000	137242750	26900	26900	26900	26900	0
575	20230720	100900	137242750	26900	26800	26900	26800	91
576	20230720	100800	134800350	26850	26850	26850	26850	2
577	20230720	100700	134746650	26800	26800	26800	26800	13
578	20230720	100600	134398250	26850	26800	26850	26800	84
579	20230720	100500	132146400	26850	26850	26850	26850	0
580	20230720	100400	132146400	26850	26850	26850	26850	0
581	20230720	100300	132146400	26850	26850	26850	26850	0
582	20230720	100200	132146400	26850	26850	26850	26850	0
583	20230720	100100	132146400	26850	26850	26850	26850	1
584	20230720	100000	132119550	26850	26800	26850	26800	83
585	20230720	095900	129894550	26700	26700	26700	26700	0
586	20230720	095800	129894550	26700	26700	26700	26700	15
587	20230720	095700	129494050	26750	26750	26750	26750	100
588	20230720	095600	126819050	26700	26750	26750	26700	401
589	20230720	095500	116112300	26700	26700	26700	26700	13
590	20230720	095400	115765200	26700	26750	26750	26700	16
591	20230720	095300	115337400	26750	26750	26750	26750	1
592	20230720	095200	115310650	26750	26750	26750	26750	65
593	20230720	095100	113571900	26750	26750	26750	26750	12
594	20230720	095000	113250900	26700	26750	26750	26700	5
595	20230720	094900	113117350	26700	26700	26700	26700	10
596	20230720	094800	112850350	26750	26750	26750	26750	0
597	20230720	094700	112850350	26750	26750	26750	26750	273
598	20230720	094600	105547600	26750	26750	26750	26750	6
599	20230720	094500	105387100	26750	26750	26750	26750	51
600	20230720	094400	104022850	26750	26750	26750	26750	21
601	20230720	094300	103461100	26750	26750	26750	26750	0
602	20230720	094200	103461100	26750	26750	26750	26750	10
603	20230720	094100	103193600	26750	26800	26800	26750	228
604	20230720	094000	97083600	26800	26900	26900	26800	3
605	20230720	093900	97003000	26800	26850	26900	26800	15
606	20230720	093800	96600350	26850	26900	26900	26800	11
607	20230720	093700	96304750	26800	26900	26900	26800	10
608	20230720	093600	96036150	26800	26850	26850	26800	97
609	20230720	093500	93431750	26850	26900	26900	26850	15
610	20230720	093400	93028450	26900	26800	26900	26800	16
611	20230720	093300	92599550	26800	26800	26800	26800	4
612	20230720	093200	92492350	26800	26800	26800	26800	60
613	20230720	093100	90884350	26800	26850	26850	26800	161
614	20230720	093000	86569050	26850	26850	26850	26800	22
615	20230720	092900	85978900	26800	26850	26850	26800	83
616	20230720	092800	83750500	26800	26800	26800	26800	55
617	20230720	092700	82276500	26800	26700	26800	26700	335
618	20230720	092600	73298800	26700	26750	26750	26700	81
619	20230720	092500	71132100	26700	26750	26750	26700	106
620	20230720	092400	68296800	26700	26700	26700	26700	3
621	20230720	092300	68216700	26700	26700	26750	26700	13
622	20230720	092200	67869400	26700	26700	26750	26700	191
623	20230720	092100	62768150	26700	26700	26700	26700	47
624	20230720	092000	61513250	26650	26650	26650	26650	0
625	20230720	091900	61513250	26650	26650	26650	26650	239
626	20230720	091800	55143900	26650	26700	26700	26650	93
627	20230720	091700	52660900	26700	26700	26700	26700	5
628	20230720	091600	52527400	26700	26700	26700	26700	141
629	20230720	091500	48762700	26700	26700	26750	26700	77
630	20230720	091400	46705800	26700	26700	26750	26700	15
631	20230720	091300	46304800	26700	26700	26700	26700	1
632	20230720	091200	46278100	26750	26700	26750	26700	6
633	20230720	091100	46117850	26750	26750	26750	26700	275
634	20230720	091000	38774900	26750	26750	26750	26700	8
635	20230720	090900	38560950	26750	26700	26750	26700	60
636	20230720	090800	36956150	26700	26700	26700	26700	9
637	20230720	090700	36715850	26750	26750	26750	26700	45
638	20230720	090600	35514150	26750	26800	26900	26700	760
639	20230720	090500	15218550	26900	26900	26900	26900	0
640	20230720	090400	15218550	26900	26750	26900	26700	43
641	20230720	090300	14062650	26750	26750	26750	26750	125
642	20230720	090200	10718900	26750	26900	26900	26750	28
643	20230720	090100	9967250	26900	26900	26900	26900	9
644	20230720	090000	9725150	26900	26950	26950	26900	358