KissMeData/097520/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	194600	1703921400	27050	27050	27050	27050	954
3	20230728	194500	1703921400	27050	27050	27050	27050	0
4	20230728	194400	1703921400	27050	27050	27050	27050	0
5	20230728	194300	1703921400	27050	27050	27050	27050	0
6	20230728	194200	1703921400	27050	27050	27050	27050	0
7	20230728	194100	1703921400	27050	27050	27050	27050	0
8	20230728	194000	1703921400	27050	27050	27050	27050	0
9	20230728	193900	1703921400	27050	27050	27050	27050	0
10	20230728	193800	1703921400	27050	27050	27050	27050	0
11	20230728	193700	1703921400	27050	27050	27050	27050	0
12	20230728	193600	1703921400	27050	27050	27050	27050	0
13	20230728	193500	1703921400	27050	27050	27050	27050	0
14	20230728	193400	1703921400	27050	27050	27050	27050	0
15	20230728	193300	1703921400	27050	27050	27050	27050	0
16	20230728	193200	1703921400	27050	27050	27050	27050	0
17	20230728	193100	1703921400	27050	27050	27050	27050	0
18	20230728	193000	1703921400	27050	27050	27050	27050	0
19	20230728	192900	1703921400	27050	27050	27050	27050	0
20	20230728	192800	1703921400	27050	27050	27050	27050	0
21	20230728	192700	1703921400	27050	27050	27050	27050	0
22	20230728	192600	1703921400	27050	27050	27050	27050	0
23	20230728	192500	1703921400	27050	27050	27050	27050	0
24	20230728	192400	1703921400	27050	27050	27050	27050	0
25	20230728	192300	1703921400	27050	27050	27050	27050	0
26	20230728	192200	1703921400	27050	27050	27050	27050	0
27	20230728	192100	1703921400	27050	27050	27050	27050	0
28	20230728	192000	1703921400	27050	27050	27050	27050	0
29	20230728	191900	1703921400	27050	27050	27050	27050	0
30	20230728	191800	1703921400	27050	27050	27050	27050	0
31	20230728	191700	1703921400	27050	27050	27050	27050	0
32	20230728	191600	1703921400	27050	27050	27050	27050	954
33	20230728	191500	1703921400	27050	27050	27050	27050	0
34	20230728	191400	1703921400	27050	27050	27050	27050	0
35	20230728	191300	1703921400	27050	27050	27050	27050	0
36	20230728	191200	1703921400	27050	27050	27050	27050	0
37	20230728	191100	1703921400	27050	27050	27050	27050	0
38	20230728	191000	1703921400	27050	27050	27050	27050	0
39	20230728	190900	1703921400	27050	27050	27050	27050	0
40	20230728	190800	1703921400	27050	27050	27050	27050	0
41	20230728	190700	1703921400	27050	27050	27050	27050	0
42	20230728	190600	1703921400	27050	27050	27050	27050	0
43	20230728	190500	1703921400	27050	27050	27050	27050	0
44	20230728	190400	1703921400	27050	27050	27050	27050	0
45	20230728	190300	1703921400	27050	27050	27050	27050	0
46	20230728	190200	1703921400	27050	27050	27050	27050	0
47	20230728	190100	1703921400	27050	27050	27050	27050	0
48	20230728	190000	1703921400	27050	27050	27050	27050	0
49	20230728	185900	1703921400	27050	27050	27050	27050	0
50	20230728	185800	1703921400	27050	27050	27050	27050	0
51	20230728	185700	1703921400	27050	27050	27050	27050	0
52	20230728	185600	1703921400	27050	27050	27050	27050	0
53	20230728	185500	1703921400	27050	27050	27050	27050	0
54	20230728	185400	1703921400	27050	27050	27050	27050	0
55	20230728	185300	1703921400	27050	27050	27050	27050	0
56	20230728	185200	1703921400	27050	27050	27050	27050	0
57	20230728	185100	1703921400	27050	27050	27050	27050	0
58	20230728	185000	1703921400	27050	27050	27050	27050	0
59	20230728	184900	1703921400	27050	27050	27050	27050	0
60	20230728	184800	1703921400	27050	27050	27050	27050	0
61	20230728	184700	1703921400	27050	27050	27050	27050	0
62	20230728	184600	1703921400	27050	27050	27050	27050	954
63	20230728	184500	1703921400	27050	27050	27050	27050	0
64	20230728	184400	1703921400	27050	27050	27050	27050	0
65	20230728	184300	1703921400	27050	27050	27050	27050	0
66	20230728	184200	1703921400	27050	27050	27050	27050	0
67	20230728	184100	1703921400	27050	27050	27050	27050	0
68	20230728	184000	1703921400	27050	27050	27050	27050	0
69	20230728	183900	1703921400	27050	27050	27050	27050	0
70	20230728	183800	1703921400	27050	27050	27050	27050	0
71	20230728	183700	1703921400	27050	27050	27050	27050	0
72	20230728	183600	1703921400	27050	27050	27050	27050	0
73	20230728	183500	1703921400	27050	27050	27050	27050	0
74	20230728	183400	1703921400	27050	27050	27050	27050	0
75	20230728	183300	1703921400	27050	27050	27050	27050	0
76	20230728	183200	1703921400	27050	27050	27050	27050	0
77	20230728	183100	1703921400	27050	27050	27050	27050	0
78	20230728	183000	1703921400	27050	27050	27050	27050	0
79	20230728	182900	1703921400	27050	27050	27050	27050	0
80	20230728	182800	1703921400	27050	27050	27050	27050	0
81	20230728	182700	1703921400	27050	27050	27050	27050	0
82	20230728	182600	1703921400	27050	27050	27050	27050	0
83	20230728	182500	1703921400	27050	27050	27050	27050	0
84	20230728	182400	1703921400	27050	27050	27050	27050	0
85	20230728	182300	1703921400	27050	27050	27050	27050	0
86	20230728	182200	1703921400	27050	27050	27050	27050	0
87	20230728	182100	1703921400	27050	27050	27050	27050	0
88	20230728	182000	1703921400	27050	27050	27050	27050	0
89	20230728	181900	1703921400	27050	27050	27050	27050	0
90	20230728	181800	1703921400	27050	27050	27050	27050	0
91	20230728	181700	1703921400	27050	27050	27050	27050	0
92	20230728	181600	1703921400	27050	27050	27050	27050	954
93	20230728	181500	1703921400	27050	27050	27050	27050	0
94	20230728	181400	1703921400	27050	27050	27050	27050	0
95	20230728	181300	1703921400	27050	27050	27050	27050	0
96	20230728	181200	1703921400	27050	27050	27050	27050	0
97	20230728	181100	1703921400	27050	27050	27050	27050	0
98	20230728	181000	1703921400	27050	27050	27050	27050	0
99	20230728	180900	1703921400	27050	27050	27050	27050	0
100	20230728	180800	1703921400	27050	27050	27050	27050	0
101	20230728	180700	1703921400	27050	27050	27050	27050	0
102	20230728	180600	1703921400	27050	27050	27050	27050	0
103	20230728	180500	1703921400	27050	27050	27050	27050	0
104	20230728	180400	1703921400	27050	27050	27050	27050	0
105	20230728	180300	1703921400	27050	27050	27050	27050	0
106	20230728	180200	1703921400	27050	27050	27050	27050	0
107	20230728	180100	1703921400	27050	27050	27050	27050	0
108	20230728	180000	1703921400	27050	27050	27050	27050	0
109	20230728	175900	1703921400	27050	27050	27050	27050	0
110	20230728	175800	1703921400	27050	27050	27050	27050	0
111	20230728	175700	1703921400	27050	27050	27050	27050	0
112	20230728	175600	1703921400	27050	27050	27050	27050	0
113	20230728	175500	1703921400	27050	27050	27050	27050	0
114	20230728	175400	1703921400	27050	27050	27050	27050	0
115	20230728	175300	1703921400	27050	27050	27050	27050	0
116	20230728	175200	1703921400	27050	27050	27050	27050	0
117	20230728	175100	1703921400	27050	27050	27050	27050	0
118	20230728	175000	1703921400	27050	27050	27050	27050	0
119	20230728	174900	1703921400	27050	27050	27050	27050	0
120	20230728	174800	1703921400	27050	27050	27050	27050	0
121	20230728	174700	1703921400	27050	27050	27050	27050	0
122	20230728	174600	1703921400	27050	27050	27050	27050	954
123	20230728	174500	1703921400	27050	27050	27050	27050	0
124	20230728	174400	1703921400	27050	27050	27050	27050	0
125	20230728	174300	1703921400	27050	27050	27050	27050	0
126	20230728	174200	1703921400	27050	27050	27050	27050	0
127	20230728	174100	1703921400	27050	27050	27050	27050	0
128	20230728	174000	1703921400	27050	27050	27050	27050	0
129	20230728	173900	1703921400	27050	27050	27050	27050	0
130	20230728	173800	1703921400	27050	27050	27050	27050	0
131	20230728	173700	1703921400	27050	27050	27050	27050	0
132	20230728	173600	1703921400	27050	27050	27050	27050	0
133	20230728	173500	1703921400	27050	27050	27050	27050	0
134	20230728	173400	1703921400	27050	27050	27050	27050	0
135	20230728	173300	1703921400	27050	27050	27050	27050	0
136	20230728	173200	1703921400	27050	27050	27050	27050	0
137	20230728	173100	1703921400	27050	27050	27050	27050	0
138	20230728	173000	1703921400	27050	27050	27050	27050	0
139	20230728	172900	1703921400	27050	27050	27050	27050	0
140	20230728	172800	1703921400	27050	27050	27050	27050	0
141	20230728	172700	1703921400	27050	27050	27050	27050	0
142	20230728	172600	1703921400	27050	27050	27050	27050	0
143	20230728	172500	1703921400	27050	27050	27050	27050	0
144	20230728	172400	1703921400	27050	27050	27050	27050	0
145	20230728	172300	1703921400	27050	27050	27050	27050	0
146	20230728	172200	1703921400	27050	27050	27050	27050	0
147	20230728	172100	1703921400	27050	27050	27050	27050	0
148	20230728	172000	1703921400	27050	27050	27050	27050	0
149	20230728	171900	1703921400	27050	27050	27050	27050	0
150	20230728	171800	1703921400	27050	27050	27050	27050	0
151	20230728	171700	1703921400	27050	27050	27050	27050	0
152	20230728	171600	1703921400	27050	27050	27050	27050	954
153	20230728	171500	1703921400	27050	27050	27050	27050	0
154	20230728	171400	1703921400	27050	27050	27050	27050	0
155	20230728	171300	1703921400	27050	27050	27050	27050	0
156	20230728	171200	1703921400	27050	27050	27050	27050	0
157	20230728	171100	1703921400	27050	27050	27050	27050	0
158	20230728	171000	1703921400	27050	27050	27050	27050	0
159	20230728	170900	1703921400	27050	27050	27050	27050	0
160	20230728	170800	1703921400	27050	27050	27050	27050	0
161	20230728	170700	1703921400	27050	27050	27050	27050	0
162	20230728	170600	1703921400	27050	27050	27050	27050	0
163	20230728	170500	1703921400	27050	27050	27050	27050	0
164	20230728	170400	1703921400	27050	27050	27050	27050	0
165	20230728	170300	1703921400	27050	27050	27050	27050	0
166	20230728	170200	1703921400	27050	27050	27050	27050	0
167	20230728	170100	1703921400	27050	27050	27050	27050	0
168	20230728	170000	1703921400	27050	27050	27050	27050	0
169	20230728	165900	1703921400	27050	27050	27050	27050	0
170	20230728	165800	1703921400	27050	27050	27050	27050	0
171	20230728	165700	1703921400	27050	27050	27050	27050	0
172	20230728	165600	1703921400	27050	27050	27050	27050	0
173	20230728	165500	1703921400	27050	27050	27050	27050	0
174	20230728	165400	1703921400	27050	27050	27050	27050	0
175	20230728	165300	1703921400	27050	27050	27050	27050	0
176	20230728	165200	1703921400	27050	27050	27050	27050	0
177	20230728	165100	1703921400	27050	27050	27050	27050	0
178	20230728	165000	1703921400	27050	27050	27050	27050	0
179	20230728	164900	1703921400	27050	27050	27050	27050	0
180	20230728	164800	1703921400	27050	27050	27050	27050	0
181	20230728	164700	1703921400	27050	27050	27050	27050	0
182	20230728	164600	1703921400	27050	27050	27050	27050	954
183	20230728	164500	1703921400	27050	27050	27050	27050	0
184	20230728	164400	1703921400	27050	27050	27050	27050	0
185	20230728	164300	1703921400	27050	27050	27050	27050	0
186	20230728	164200	1703921400	27050	27050	27050	27050	0
187	20230728	164100	1703921400	27050	27050	27050	27050	0
188	20230728	164000	1703921400	27050	27050	27050	27050	0
189	20230728	163900	1703921400	27050	27050	27050	27050	0
190	20230728	163800	1703921400	27050	27050	27050	27050	0
191	20230728	163700	1703921400	27050	27050	27050	27050	0
192	20230728	163600	1703921400	27050	27050	27050	27050	0
193	20230728	163500	1703921400	27050	27050	27050	27050	0
194	20230728	163400	1703921400	27050	27050	27050	27050	0
195	20230728	163300	1703921400	27050	27050	27050	27050	0
196	20230728	163200	1703921400	27050	27050	27050	27050	0
197	20230728	163100	1703921400	27050	27050	27050	27050	0
198	20230728	163000	1703921400	27050	27050	27050	27050	0
199	20230728	162900	1703921400	27050	27050	27050	27050	0
200	20230728	162800	1703921400	27050	27050	27050	27050	0
201	20230728	162700	1703921400	27050	27050	27050	27050	0
202	20230728	162600	1703921400	27050	27050	27050	27050	0
203	20230728	162500	1703921400	27050	27050	27050	27050	0
204	20230728	162400	1703921400	27050	27050	27050	27050	0
205	20230728	162300	1703921400	27050	27050	27050	27050	0
206	20230728	162200	1703921400	27050	27050	27050	27050	0
207	20230728	162100	1703921400	27050	27050	27050	27050	0
208	20230728	162000	1703921400	27050	27050	27050	27050	0
209	20230728	161900	1703921400	27050	27050	27050	27050	0
210	20230728	161800	1703921400	27050	27050	27050	27050	0
211	20230728	161700	1703921400	27050	27050	27050	27050	0
212	20230728	161600	1703921400	27050	27050	27050	27050	954
213	20230728	161500	1703921400	27050	27050	27050	27050	0
214	20230728	161400	1703921400	27050	27050	27050	27050	0
215	20230728	161300	1703921400	27050	27050	27050	27050	0
216	20230728	161200	1703921400	27050	27050	27050	27050	0
217	20230728	161100	1703921400	27050	27050	27050	27050	0
218	20230728	161000	1703921400	27050	27050	27050	27050	0
219	20230728	160900	1703921400	27050	27050	27050	27050	0
220	20230728	160800	1703921400	27050	27050	27050	27050	0
221	20230728	160700	1703921400	27050	27050	27050	27050	0
222	20230728	160600	1703921400	27050	27050	27050	27050	0
223	20230728	160500	1703921400	27050	27050	27050	27050	0
224	20230728	160400	1703921400	27050	27050	27050	27050	0
225	20230728	160300	1703921400	27050	27050	27050	27050	0
226	20230728	160200	1703921400	27050	27050	27050	27050	0
227	20230728	160100	1703921400	27050	27050	27050	27050	0
228	20230728	160000	1703921400	27050	27050	27050	27050	0
229	20230728	155900	1703921400	27050	27050	27050	27050	0
230	20230728	155800	1703921400	27050	27050	27050	27050	0
231	20230728	155700	1703921400	27050	27050	27050	27050	0
232	20230728	155600	1703921400	27050	27050	27050	27050	0
233	20230728	155500	1703921400	27050	27050	27050	27050	0
234	20230728	155400	1703921400	27050	27050	27050	27050	0
235	20230728	155300	1703921400	27050	27050	27050	27050	0
236	20230728	155200	1703921400	27050	27050	27050	27050	0
237	20230728	155100	1703921400	27050	27050	27050	27050	0
238	20230728	155000	1703921400	27050	27050	27050	27050	0
239	20230728	154900	1703921400	27050	27050	27050	27050	0
240	20230728	154800	1703921400	27050	27050	27050	27050	0
241	20230728	154700	1703921400	27050	27050	27050	27050	0
242	20230728	154600	1703921400	27050	27050	27050	27050	954
243	20230728	154500	1703921400	27050	27050	27050	27050	0
244	20230728	154400	1703921400	27050	27050	27050	27050	0
245	20230728	154300	1703921400	27050	27050	27050	27050	0
246	20230728	154200	1703921400	27050	27050	27050	27050	0
247	20230728	154100	1703921400	27050	27050	27050	27050	0
248	20230728	154000	1703921400	27050	27050	27050	27050	0
249	20230728	153900	1703921400	27050	27050	27050	27050	0
250	20230728	153800	1703921400	27050	27050	27050	27050	0
251	20230728	153700	1703921400	27050	27050	27050	27050	0
252	20230728	153600	1703921400	27050	27050	27050	27050	0
253	20230728	153500	1703921400	27050	27050	27050	27050	0
254	20230728	153400	1703921400	27050	27050	27050	27050	0
255	20230728	153300	1703921400	27050	27050	27050	27050	0
256	20230728	153200	1703921400	27050	27050	27050	27050	0
257	20230728	153100	1703921400	27050	27050	27050	27050	0
258	20230728	153000	1703921400	27050	27050	27050	27050	954
259	20230728	152900	1678115700	27050	27050	27050	27050	0
260	20230728	152800	1678115700	27050	27050	27050	27050	0
261	20230728	152700	1678115700	27050	27050	27050	27050	0
262	20230728	152600	1678115700	27050	27050	27050	27050	0
263	20230728	152500	1678115700	27050	27050	27050	27050	0
264	20230728	152400	1678115700	27050	27050	27050	27050	0
265	20230728	152300	1678115700	27050	27050	27050	27050	0
266	20230728	152200	1678115700	27050	27050	27050	27050	0
267	20230728	152100	1678115700	27050	27050	27050	27050	0
268	20230728	152000	1678115700	27050	27050	27050	27050	0
269	20230728	151900	1678115700	27050	27100	27150	27050	101
270	20230728	151800	1675379000	27100	27100	27150	27100	285
271	20230728	151700	1667655450	27100	27100	27150	27100	479
272	20230728	151600	1654674500	27100	27100	27150	27100	24
273	20230728	151500	1654024000	27150	27100	27150	27100	21
274	20230728	151400	1653454400	27100	27100	27100	27100	7
275	20230728	151300	1653264700	27100	27200	27200	27100	130
276	20230728	151200	1649733500	27150	27150	27150	27150	130
277	20230728	151100	1646204000	27150	27150	27150	27150	368
278	20230728	151000	1636212800	27150	27150	27150	27150	141
279	20230728	150900	1632384650	27150	27150	27150	27150	24
280	20230728	150800	1631733050	27150	27150	27150	27150	64
281	20230728	150700	1629995450	27150	27150	27150	27150	86
282	20230728	150600	1627660550	27150	27150	27150	27150	13
283	20230728	150500	1627307600	27150	27150	27150	27150	113
284	20230728	150400	1624239650	27150	27150	27150	27150	4
285	20230728	150300	1624131050	27150	27150	27150	27150	59
286	20230728	150200	1622529200	27150	27200	27200	27150	76
287	20230728	150100	1620465300	27150	27150	27150	27150	11
288	20230728	150000	1620166650	27150	27150	27150	27150	10
289	20230728	145900	1619895150	27150	27150	27150	27150	763
290	20230728	145800	1599179700	27150	27150	27150	27150	65
291	20230728	145700	1597414950	27150	27150	27150	27150	72
292	20230728	145600	1595460150	27150	27150	27150	27150	133
293	20230728	145500	1591849200	27150	27150	27150	27150	0
294	20230728	145400	1591849200	27150	27150	27150	27150	138
295	20230728	145300	1588102500	27200	27200	27200	27150	294
296	20230728	145200	1580106050	27200	27250	27250	27200	620
297	20230728	145100	1563241050	27250	27250	27250	27250	14
298	20230728	145000	1562859550	27250	27200	27250	27200	44
299	20230728	144900	1561662150	27200	27150	27200	27150	587
300	20230728	144800	1545695900	27150	27100	27150	27100	1151
301	20230728	144700	1514467800	27050	27000	27050	27000	295
302	20230728	144600	1506490600	27000	27000	27000	27000	161
303	20230728	144500	1502143600	27050	27050	27050	27050	36
304	20230728	144400	1501169800	27050	27050	27050	27050	47
305	20230728	144300	1499898450	27050	27050	27050	27050	11
306	20230728	144200	1499600900	27000	27050	27050	27000	21
307	20230728	144100	1499033400	27000	27000	27000	27000	129
308	20230728	144000	1495550400	27000	27050	27050	27000	63
309	20230728	143900	1493849350	27050	27050	27050	27050	10
310	20230728	143800	1493578850	27050	27050	27050	27050	1
311	20230728	143700	1493551800	27050	27050	27050	27050	5
312	20230728	143600	1493416550	27050	27050	27050	27050	374
313	20230728	143500	1483299850	27050	27050	27050	27050	4
314	20230728	143400	1483191650	27050	27050	27050	27050	0
315	20230728	143300	1483191650	27050	27050	27050	27050	10
316	20230728	143200	1482921150	27000	27000	27000	27000	139
317	20230728	143100	1479168150	27000	27050	27050	27000	99
318	20230728	143000	1476492650	27050	27050	27050	27050	5
319	20230728	142900	1476357400	27050	27050	27050	27050	3
320	20230728	142800	1476276250	27050	27050	27050	27050	9
321	20230728	142700	1476032800	27050	27050	27050	27050	524
322	20230728	142600	1461858600	27050	27000	27050	27000	111
323	20230728	142500	1458861550	27000	27000	27000	27000	1264
324	20230728	142400	1424733550	27000	27000	27000	27000	23
325	20230728	142300	1424112550	27000	26950	27000	26950	41
326	20230728	142200	1423007150	26950	27000	27000	26950	2
327	20230728	142100	1422953200	27000	27000	27000	26950	477
328	20230728	142000	1410090650	27000	26950	27000	26950	90
329	20230728	141900	1407660750	26950	26950	26950	26950	54
330	20230728	141800	1406205450	26950	26950	26950	26950	0
331	20230728	141700	1406205450	26950	26950	26950	26950	30
332	20230728	141600	1405396950	26950	26950	26950	26950	38
333	20230728	141500	1404372850	26950	27000	27000	26950	133
334	20230728	141400	1400788350	27000	27000	27000	27000	532
335	20230728	141300	1386424350	27000	27000	27000	27000	0
336	20230728	141200	1386424350	27000	27050	27050	27000	30
337	20230728	141100	1385613850	27050	27050	27050	27050	0
338	20230728	141000	1385613850	27050	27050	27050	27050	3
339	20230728	140900	1385532700	27000	27000	27050	27000	575
340	20230728	140800	1370002700	27000	27000	27000	27000	9
341	20230728	140700	1369759700	27000	27000	27000	27000	2
342	20230728	140600	1369705700	27000	27000	27000	27000	0
343	20230728	140500	1369705700	27000	27000	27000	27000	50
344	20230728	140400	1368355700	27000	27000	27000	27000	101
345	20230728	140300	1365628700	27000	27000	27000	27000	68
346	20230728	140200	1363792700	27050	27050	27050	27050	6
347	20230728	140100	1363630400	27050	27050	27050	27050	50
348	20230728	140000	1362277900	27050	27050	27050	27050	33
349	20230728	135900	1361385250	27050	27100	27100	27050	102
350	20230728	135800	1358621100	27050	27050	27050	27050	326
351	20230728	135700	1349802800	27050	27050	27050	27050	105
352	20230728	135600	1346962550	27050	27050	27050	27050	0
353	20230728	135500	1346962550	27050	27050	27050	27050	27
354	20230728	135400	1346232200	27050	27050	27100	27050	538
355	20230728	135300	1331676000	27050	27050	27050	27050	14
356	20230728	135200	1331297300	27050	27100	27100	27050	541
357	20230728	135100	1316662200	27100	27100	27100	27100	6
358	20230728	135000	1316499600	27100	27100	27100	27100	1
359	20230728	134900	1316472500	27100	27100	27100	27100	27
360	20230728	134800	1315740800	27100	27100	27100	27100	5
361	20230728	134700	1315605300	27100	27100	27100	27100	0
362	20230728	134600	1315605300	27100	27100	27100	27100	295
363	20230728	134500	1307610800	27100	27100	27100	27100	73
364	20230728	134400	1305632500	27050	27050	27050	27050	20
365	20230728	134300	1305091500	27050	27050	27050	27050	0
366	20230728	134200	1305091500	27050	27050	27050	27050	0
367	20230728	134100	1305091500	27050	27050	27050	27050	1
368	20230728	134000	1305064450	27050	27050	27050	27050	7
369	20230728	133900	1304875100	27050	27050	27050	27050	10
370	20230728	133800	1304604600	27050	27050	27050	27050	0
371	20230728	133700	1304604600	27050	27050	27050	27050	0
372	20230728	133600	1304604600	27050	27050	27050	27050	2
373	20230728	133500	1304550500	27100	27100	27100	27100	7
374	20230728	133400	1304360800	27100	27100	27100	27100	50
375	20230728	133300	1303005800	27100	27050	27100	27050	7
376	20230728	133200	1302816400	27050	27050	27100	27050	442
377	20230728	133100	1290859950	27000	27000	27000	27000	75
378	20230728	133000	1288834950	27050	27050	27050	27050	100
379	20230728	132900	1286129950	27050	27050	27050	27050	1
380	20230728	132800	1286102900	27000	27000	27000	27000	0
381	20230728	132700	1286102900	27000	27000	27000	27000	0
382	20230728	132600	1286102900	27000	27000	27000	27000	3
383	20230728	132500	1286021900	27000	27050	27050	27000	16
384	20230728	132400	1285589600	27000	27000	27000	27000	0
385	20230728	132300	1285589600	27000	27000	27000	27000	69
386	20230728	132200	1283726600	26950	26950	26950	26950	0
387	20230728	132100	1283726600	26950	26950	26950	26950	100
388	20230728	132000	1281031600	27000	27000	27000	27000	244
389	20230728	131900	1274443600	27000	27000	27000	27000	1
390	20230728	131800	1274416600	27000	27000	27000	27000	23
391	20230728	131700	1273795600	27000	27000	27000	27000	0
392	20230728	131600	1273795600	27000	27000	27000	27000	4
393	20230728	131500	1273687600	26950	27000	27000	26950	21
394	20230728	131400	1273120650	27000	27000	27000	27000	31
395	20230728	131300	1272283650	27000	27000	27000	27000	150
396	20230728	131200	1268233650	27050	27000	27050	27000	20
397	20230728	131100	1267692750	27000	27000	27000	27000	32
398	20230728	131000	1266828750	27000	27050	27050	27000	300
399	20230728	130900	1258718750	27000	27000	27000	27000	271
400	20230728	130800	1251401750	27000	27000	27000	27000	255
401	20230728	130700	1244516750	27000	27000	27000	27000	6
402	20230728	130600	1244354750	26950	27000	27000	26950	15
403	20230728	130500	1243950100	26950	26950	26950	26950	0
404	20230728	130400	1243950100	26950	26950	26950	26950	3
405	20230728	130300	1243869250	26950	27000	27000	26950	390
406	20230728	130200	1233354750	26950	27000	27000	26950	474
407	20230728	130100	1220557250	27000	27000	27000	27000	310
408	20230728	130000	1212187250	27000	27000	27000	27000	17
409	20230728	125900	1211728250	27000	27000	27000	27000	11
410	20230728	125800	1211431250	27000	27000	27000	26950	26
411	20230728	125700	1210730250	27000	27000	27000	27000	10
412	20230728	125600	1210460250	26950	26950	26950	26950	54
413	20230728	125500	1209004950	27000	27000	27000	27000	11
414	20230728	125400	1208707950	27000	27000	27000	27000	992
415	20230728	125300	1181923950	27000	27000	27000	27000	50
416	20230728	125200	1180573950	27000	27000	27000	27000	0
417	20230728	125100	1180573950	27000	27050	27050	27000	271
418	20230728	125000	1173256600	27050	27050	27050	27050	0
419	20230728	124900	1173256600	27050	27050	27050	27050	20
420	20230728	124800	1172715600	27000	27000	27000	27000	0
421	20230728	124700	1172715600	27000	27050	27050	27000	15
422	20230728	124600	1172310400	27000	27000	27000	27000	96
423	20230728	124500	1169718400	27050	27050	27050	27050	543
424	20230728	124400	1155030250	27100	27100	27100	27100	2
425	20230728	124300	1154976050	27100	27100	27100	27100	7
426	20230728	124200	1154786350	27050	27050	27050	27050	2
427	20230728	124100	1154732250	27100	27100	27100	27100	0
428	20230728	124000	1154732250	27100	27100	27100	27100	45
429	20230728	123900	1153512750	27100	27100	27100	27100	20
430	20230728	123800	1152970750	27100	27100	27100	27100	9
431	20230728	123700	1152726850	27100	27100	27100	27100	37
432	20230728	123600	1151724150	27100	27100	27100	27100	157
433	20230728	123500	1147469450	27100	27100	27100	27100	73
434	20230728	123400	1145491150	27050	27050	27050	27050	214
435	20230728	123300	1139702450	27000	26950	27000	26950	945
436	20230728	123200	1114196000	26950	26950	26950	26950	0
437	20230728	123100	1114196000	26950	26900	26950	26900	16
438	20230728	123000	1113765550	26900	26850	26900	26850	447
439	20230728	122900	1101742000	26850	26900	26900	26850	20
440	20230728	122800	1101204900	26900	26900	26900	26850	34
441	20230728	122700	1100291000	26850	26850	26900	26850	76
442	20230728	122600	1098248250	26850	26900	26900	26850	52
443	20230728	122500	1096850150	26900	26850	26900	26850	134
444	20230728	122400	1093251950	26850	26850	26900	26850	68
445	20230728	122300	1091425950	26850	26900	26900	26850	265
446	20230728	122200	1084298150	26900	26900	26900	26900	14
447	20230728	122100	1083921550	26900	26900	26950	26900	66
448	20230728	122000	1082145650	26900	26900	26900	26900	14
449	20230728	121900	1081769050	26900	26950	26950	26900	31
450	20230728	121800	1080934300	26900	26950	26950	26900	69
451	20230728	121700	1079076350	26900	26900	26900	26900	42
452	20230728	121600	1077946550	26900	26900	26900	26900	28
453	20230728	121500	1077193350	26900	26900	26950	26900	195
454	20230728	121400	1071947600	26900	26900	26950	26900	29
455	20230728	121300	1071167450	26950	26950	26950	26900	126
456	20230728	121200	1067772600	26950	26950	26950	26900	99
457	20230728	121100	1065107450	26900	26900	26900	26900	14
458	20230728	121000	1064730850	26900	26850	26900	26850	849
459	20230728	120900	1041893650	26850	26900	26900	26850	50
460	20230728	120800	1040549650	26850	26900	26900	26850	141
461	20230728	120700	1036759200	26850	26850	26850	26850	42
462	20230728	120600	1035631500	26850	26850	26850	26850	21
463	20230728	120500	1035067650	26850	26850	26850	26800	312
464	20230728	120400	1026691150	26800	26800	26850	26800	26
465	20230728	120300	1025993900	26800	26800	26850	26800	147
466	20230728	120200	1022048750	26850	26800	26850	26800	72
467	20230728	120100	1020116450	26800	26800	26850	26800	31
468	20230728	120000	1019285500	26750	26750	26750	26750	14
469	20230728	115900	1018911000	26750	26800	26800	26750	195
470	20230728	115800	1013685700	26800	26800	26800	26800	20
471	20230728	115700	1013149700	26800	26800	26800	26800	304
472	20230728	115600	1005002500	26800	26800	26800	26800	46
473	20230728	115500	1003769700	26750	26800	26800	26750	197
474	20230728	115400	998490850	26750	26800	26800	26750	33
475	20230728	115300	997607850	26800	26800	26800	26750	56
476	20230728	115200	996107950	26750	26750	26800	26750	42
477	20230728	115100	994983750	26800	26750	26800	26750	26
478	20230728	115000	994287650	26800	26750	26800	26750	36
479	20230728	114900	993324450	26750	26800	26800	26750	32
480	20230728	114800	992467550	26750	26750	26800	26750	42
481	20230728	114700	991343350	26750	26750	26750	26750	14
482	20230728	114600	990968850	26750	26750	26750	26750	14
483	20230728	114500	990594350	26750	26800	26800	26750	90
484	20230728	114400	988184700	26800	26800	26800	26800	820
485	20230728	114300	966208700	26750	26800	26800	26750	365
486	20230728	114200	956439100	26800	26750	26800	26750	1393
487	20230728	114100	919174350	26750	26750	26750	26750	28
488	20230728	114000	918425350	26750	26750	26750	26750	14
489	20230728	113900	918050850	26750	26750	26800	26750	42
490	20230728	113800	916926800	26750	26750	26750	26750	134
491	20230728	113700	913342300	26750	26750	26750	26750	28
492	20230728	113600	912593300	26750	26800	26800	26750	30
493	20230728	113500	911790700	26750	26750	26800	26750	87
494	20230728	113400	909462950	26750	26800	26800	26750	60
495	20230728	113300	907856550	26750	26750	26750	26750	14
496	20230728	113200	907482050	26750	26800	26800	26750	109
497	20230728	113100	904563200	26800	26800	26800	26750	24
498	20230728	113000	903920850	26800	26750	26800	26750	33
499	20230728	112900	903037850	26750	26750	26750	26750	176
500	20230728	112800	898329850	26750	26750	26800	26750	43
501	20230728	112700	897179050	26800	26800	26800	26750	54
502	20230728	112600	895732550	26800	26750	26800	26750	58
503	20230728	112500	894179550	26800	26800	26850	26800	1042
504	20230728	112400	866238900	26800	26750	26800	26750	447
505	20230728	112300	854280050	26750	26750	26750	26750	28
506	20230728	112200	853531050	26750	26750	26800	26750	29
507	20230728	112100	852755200	26750	26800	26800	26750	39
508	20230728	112000	851711450	26750	26750	26750	26750	28
509	20230728	111900	850962450	26750	26750	26750	26750	28
510	20230728	111800	850213450	26750	26800	26800	26750	773
511	20230728	111700	829497950	26800	26800	26850	26800	57
512	20230728	111600	827969850	26850	26800	26850	26800	375
513	20230728	111500	817912300	26800	26850	26850	26800	19
514	20230728	111400	817402850	26800	26800	26800	26800	131
515	20230728	111300	813892050	26800	26850	26850	26800	15
516	20230728	111200	813490000	26800	26800	26800	26800	128
517	20230728	111100	810059600	26800	26800	26850	26800	106
518	20230728	111000	807217800	26800	26850	26850	26800	952
519	20230728	110900	781678150	26850	26850	26850	26850	28
520	20230728	110800	780926350	26850	26850	26850	26850	62
521	20230728	110700	779261650	26850	26850	26850	26850	514
522	20230728	110600	765460750	26850	26850	26850	26850	35
523	20230728	110500	764521000	26850	26850	26850	26850	14
524	20230728	110400	764145100	26850	26850	26850	26850	69
525	20230728	110300	762292450	26850	26850	26850	26850	31
526	20230728	110200	761460100	26850	26900	26900	26850	120
527	20230728	110100	758232800	26850	26850	26850	26850	28
528	20230728	110000	757481000	26900	26850	26900	26850	308
529	20230728	105900	749206150	26850	26800	26850	26800	1035
530	20230728	105800	721417100	26800	26800	26850	26800	107
531	20230728	105700	718546100	26800	26800	26850	26800	36
532	20230728	105600	717581100	26800	26800	26800	26800	24
533	20230728	105500	716937900	26800	26850	26850	26800	36
534	20230728	105400	715972850	26850	26800	26850	26800	44
535	20230728	105300	714792150	26850	26850	26850	26800	122
536	20230728	105200	711522150	26800	26800	26800	26800	32
537	20230728	105100	710664550	26800	26850	26850	26800	16
538	20230728	105000	710235650	26800	26800	26850	26800	29
539	20230728	104900	709458400	26800	26800	26800	26800	28
540	20230728	104800	708708000	26800	26800	26800	26800	28
541	20230728	104700	707957600	26850	26800	26850	26800	32
542	20230728	104600	707099900	26850	26850	26900	26850	863
543	20230728	104500	683909950	26850	26850	26850	26850	20
544	20230728	104400	683372950	26850	26850	26850	26850	40
545	20230728	104300	682298950	26850	26800	26850	26800	707
546	20230728	104200	663334600	26850	26850	26850	26800	124
547	20230728	104100	660006350	26800	26800	26850	26800	157
548	20230728	104000	655796950	26800	26800	26800	26800	34
549	20230728	103900	654885750	26800	26800	26800	26800	100
550	20230728	103800	652205750	26800	26800	26850	26800	141
551	20230728	103700	648426850	26800	26850	26850	26800	267
552	20230728	103600	641261600	26850	26850	26850	26850	503
553	20230728	103500	627756050	26850	26850	26850	26850	43
554	20230728	103400	626601500	26900	26900	26900	26850	34
555	20230728	103300	625687600	26850	26850	26900	26850	85
556	20230728	103200	623404000	26850	26850	26850	26850	21
557	20230728	103100	622840150	26850	26850	26850	26850	14
558	20230728	103000	622464250	26850	26850	26850	26800	237
559	20230728	102900	616102000	26850	26800	26900	26800	78
560	20230728	102800	614009700	26800	26850	26850	26800	514
561	20230728	102700	600210200	26800	26800	26850	26800	19
562	20230728	102600	599700950	26850	26850	26850	26800	93
563	20230728	102500	597205800	26850	26850	26850	26800	82
564	20230728	102400	595004800	26850	26800	26900	26800	556
565	20230728	102300	580076150	26850	26850	26850	26850	618
566	20230728	102200	563482850	26850	26850	26850	26850	34
567	20230728	102100	562569950	26850	26850	26850	26850	87
568	20230728	102000	560234000	26850	26800	26850	26800	80
569	20230728	101900	558086950	26800	26850	26850	26800	173
570	20230728	101800	553443300	26850	26850	26850	26800	624
571	20230728	101700	536689800	26800	26800	26850	26800	30
572	20230728	101600	535885700	26850	26850	26850	26850	71
573	20230728	101500	533979350	26850	26900	26900	26850	29
574	20230728	101400	533200650	26900	26850	26900	26850	24
575	20230728	101300	532555750	26850	26900	26900	26850	127
576	20230728	101200	529143550	26900	26900	26900	26900	55
577	20230728	101100	527664050	26900	26950	26950	26900	265
578	20230728	101000	520527300	26950	26950	26950	26950	1
579	20230728	100900	520500350	26950	26950	26950	26950	5
580	20230728	100800	520365600	26950	26950	26950	26950	163
581	20230728	100700	515972750	26950	26950	26950	26950	5
582	20230728	100600	515838000	26950	26850	26950	26850	707
583	20230728	100500	496837600	26800	26800	26800	26800	3
584	20230728	100400	496757200	26800	26850	26850	26800	24
585	20230728	100300	496113100	26850	26800	26850	26800	193
586	20230728	100200	490931550	26800	26800	26800	26800	170
587	20230728	100100	486375550	26800	26800	26800	26800	10
588	20230728	100000	486107550	26800	26850	26850	26800	62
589	20230728	095900	484445400	26850	26850	26850	26850	3
590	20230728	095800	484364850	26850	26800	26850	26800	51
591	20230728	095700	482998000	26800	26800	26800	26800	0
592	20230728	095600	482998000	26800	26800	26800	26800	170
593	20230728	095500	478442000	26750	26800	26800	26750	85
594	20230728	095400	476165250	26800	26800	26850	26800	76
595	20230728	095300	474128400	26800	26800	26800	26800	1107
596	20230728	095200	444460800	26800	26800	26800	26800	160
597	20230728	095100	440172800	26800	26800	26800	26800	0
598	20230728	095000	440172800	26800	26800	26850	26800	946
599	20230728	094900	414790000	26800	26800	26800	26800	446
600	20230728	094800	402837200	26850	26850	26850	26850	20
601	20230728	094700	402300200	26850	26850	26850	26850	1
602	20230728	094600	402273350	26800	26850	26850	26800	857
603	20230728	094500	379300250	26850	26850	26850	26850	29
604	20230728	094400	378521600	26850	26800	26850	26800	326
605	20230728	094300	369779800	26800	26800	26800	26800	224
606	20230728	094200	363776600	26800	26800	26850	26800	105
607	20230728	094100	360962050	26800	26750	26800	26750	302
608	20230728	094000	352878250	26750	26800	26800	26750	125
609	20230728	093900	349528550	26800	26800	26800	26800	13
610	20230728	093800	349180150	26800	26800	26800	26800	248
611	20230728	093700	342533750	26750	26800	26800	26750	236
612	20230728	093600	336209450	26850	26850	26900	26800	490
613	20230728	093500	323067900	26850	26900	26900	26850	494
614	20230728	093400	309793850	26850	26850	26850	26850	25
615	20230728	093300	309122600	26900	26950	26950	26900	899
616	20230728	093200	284927400	27000	27000	27000	27000	154
617	20230728	093100	280769400	27000	27000	27000	27000	163
618	20230728	093000	276368400	26950	27000	27000	26950	81
619	20230728	092900	274181550	27000	27000	27000	27000	9
620	20230728	092800	273938550	27000	27000	27000	27000	178
621	20230728	092700	269132550	26950	27000	27000	26950	140
622	20230728	092600	265352600	27050	27050	27050	27050	62
623	20230728	092500	263675500	27050	27050	27050	27050	22
624	20230728	092400	263080400	27100	27100	27100	27100	10
625	20230728	092300	262809400	27100	27100	27100	27100	208
626	20230728	092200	257172600	27100	27100	27100	27050	104
627	20230728	092100	254354250	27100	26950	27100	26950	1247
628	20230728	092000	220644750	26900	26900	26900	26900	19
629	20230728	091900	220133650	26900	27000	27000	26900	327
630	20230728	091800	211327250	27000	27000	27000	26950	89
631	20230728	091700	208927200	26950	26950	26950	26950	52
632	20230728	091600	207525800	26950	27000	27000	26950	367
633	20230728	091500	197623200	27000	26950	27000	26950	74
634	20230728	091400	195626350	26950	27000	27000	26950	17
635	20230728	091300	195167850	27100	26950	27100	26900	725
636	20230728	091200	175574800	26950	26950	26950	26950	93
637	20230728	091100	173068450	26900	26950	26950	26900	272
638	20230728	091000	165750850	26950	27050	27050	26950	203
639	20230728	090900	160278100	27100	26950	27100	26950	369
640	20230728	090800	150288550	26950	27100	27100	26950	120
641	20230728	090700	147051850	27100	26800	27100	26800	431
642	20230728	090600	135430050	26800	26800	26800	26800	221
643	20230728	090500	129507250	26800	26700	26800	26650	912
644	20230728	090400	105136800	26700	26750	26750	26650	454
645	20230728	090300	93025050	26750	26750	26750	26650	882
646	20230728	090200	69475250	26700	26850	26850	26700	526
647	20230728	090100	55374450	26800	26950	26950	26800	550
648	20230728	090000	40584700	26900	27200	27200	26900	1494