KissMeData/049770/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	192200	347986050	27150	27150	27150	27150	177
3	20230705	192100	347986050	27150	27150	27150	27150	0
4	20230705	192000	347986050	27150	27150	27150	27150	0
5	20230705	191900	347986050	27150	27150	27150	27150	0
6	20230705	191800	347986050	27150	27150	27150	27150	0
7	20230705	191700	347986050	27150	27150	27150	27150	0
8	20230705	191600	347986050	27150	27150	27150	27150	0
9	20230705	191500	347986050	27150	27150	27150	27150	0
10	20230705	191400	347986050	27150	27150	27150	27150	0
11	20230705	191300	347986050	27150	27150	27150	27150	0
12	20230705	191200	347986050	27150	27150	27150	27150	0
13	20230705	191100	347986050	27150	27150	27150	27150	0
14	20230705	191000	347986050	27150	27150	27150	27150	0
15	20230705	190900	347986050	27150	27150	27150	27150	0
16	20230705	190800	347986050	27150	27150	27150	27150	0
17	20230705	190700	347986050	27150	27150	27150	27150	0
18	20230705	190600	347986050	27150	27150	27150	27150	0
19	20230705	190500	347986050	27150	27150	27150	27150	0
20	20230705	190400	347986050	27150	27150	27150	27150	0
21	20230705	190300	347986050	27150	27150	27150	27150	0
22	20230705	190200	347986050	27150	27150	27150	27150	0
23	20230705	190100	347986050	27150	27150	27150	27150	0
24	20230705	190000	347986050	27150	27150	27150	27150	0
25	20230705	185900	347986050	27150	27150	27150	27150	0
26	20230705	185800	347986050	27150	27150	27150	27150	0
27	20230705	185700	347986050	27150	27150	27150	27150	0
28	20230705	185600	347986050	27150	27150	27150	27150	0
29	20230705	185500	347986050	27150	27150	27150	27150	0
30	20230705	185400	347986050	27150	27150	27150	27150	0
31	20230705	185300	347986050	27150	27150	27150	27150	0
32	20230705	185200	347986050	27150	27150	27150	27150	177
33	20230705	185100	347986050	27150	27150	27150	27150	0
34	20230705	185000	347986050	27150	27150	27150	27150	0
35	20230705	184900	347986050	27150	27150	27150	27150	0
36	20230705	184800	347986050	27150	27150	27150	27150	0
37	20230705	184700	347986050	27150	27150	27150	27150	0
38	20230705	184600	347986050	27150	27150	27150	27150	0
39	20230705	184500	347986050	27150	27150	27150	27150	0
40	20230705	184400	347986050	27150	27150	27150	27150	0
41	20230705	184300	347986050	27150	27150	27150	27150	0
42	20230705	184200	347986050	27150	27150	27150	27150	0
43	20230705	184100	347986050	27150	27150	27150	27150	0
44	20230705	184000	347986050	27150	27150	27150	27150	0
45	20230705	183900	347986050	27150	27150	27150	27150	0
46	20230705	183800	347986050	27150	27150	27150	27150	0
47	20230705	183700	347986050	27150	27150	27150	27150	0
48	20230705	183600	347986050	27150	27150	27150	27150	0
49	20230705	183500	347986050	27150	27150	27150	27150	0
50	20230705	183400	347986050	27150	27150	27150	27150	0
51	20230705	183300	347986050	27150	27150	27150	27150	0
52	20230705	183200	347986050	27150	27150	27150	27150	0
53	20230705	183100	347986050	27150	27150	27150	27150	0
54	20230705	183000	347986050	27150	27150	27150	27150	0
55	20230705	182900	347986050	27150	27150	27150	27150	0
56	20230705	182800	347986050	27150	27150	27150	27150	0
57	20230705	182700	347986050	27150	27150	27150	27150	0
58	20230705	182600	347986050	27150	27150	27150	27150	0
59	20230705	182500	347986050	27150	27150	27150	27150	0
60	20230705	182400	347986050	27150	27150	27150	27150	0
61	20230705	182300	347986050	27150	27150	27150	27150	0
62	20230705	182200	347986050	27150	27150	27150	27150	177
63	20230705	182100	347986050	27150	27150	27150	27150	0
64	20230705	182000	347986050	27150	27150	27150	27150	0
65	20230705	181900	347986050	27150	27150	27150	27150	0
66	20230705	181800	347986050	27150	27150	27150	27150	0
67	20230705	181700	347986050	27150	27150	27150	27150	0
68	20230705	181600	347986050	27150	27150	27150	27150	0
69	20230705	181500	347986050	27150	27150	27150	27150	0
70	20230705	181400	347986050	27150	27150	27150	27150	0
71	20230705	181300	347986050	27150	27150	27150	27150	0
72	20230705	181200	347986050	27150	27150	27150	27150	0
73	20230705	181100	347986050	27150	27150	27150	27150	0
74	20230705	181000	347986050	27150	27150	27150	27150	0
75	20230705	180900	347986050	27150	27150	27150	27150	0
76	20230705	180800	347986050	27150	27150	27150	27150	0
77	20230705	180700	347986050	27150	27150	27150	27150	0
78	20230705	180600	347986050	27150	27150	27150	27150	0
79	20230705	180500	347986050	27150	27150	27150	27150	0
80	20230705	180400	347986050	27150	27150	27150	27150	0
81	20230705	180300	347986050	27150	27150	27150	27150	0
82	20230705	180200	347986050	27150	27150	27150	27150	0
83	20230705	180100	347986050	27150	27150	27150	27150	0
84	20230705	180000	347986050	27150	27150	27150	27150	0
85	20230705	175900	347986050	27150	27150	27150	27150	0
86	20230705	175800	347986050	27150	27150	27150	27150	0
87	20230705	175700	347986050	27150	27150	27150	27150	0
88	20230705	175600	347986050	27150	27150	27150	27150	0
89	20230705	175500	347986050	27150	27150	27150	27150	0
90	20230705	175400	347986050	27150	27150	27150	27150	0
91	20230705	175300	347986050	27150	27150	27150	27150	0
92	20230705	175200	347986050	27150	27150	27150	27150	177
93	20230705	175100	347986050	27150	27150	27150	27150	0
94	20230705	175000	347986050	27150	27150	27150	27150	0
95	20230705	174900	347986050	27150	27150	27150	27150	0
96	20230705	174800	347986050	27150	27150	27150	27150	0
97	20230705	174700	347986050	27150	27150	27150	27150	0
98	20230705	174600	347986050	27150	27150	27150	27150	0
99	20230705	174500	347986050	27150	27150	27150	27150	0
100	20230705	174400	347986050	27150	27150	27150	27150	0
101	20230705	174300	347986050	27150	27150	27150	27150	0
102	20230705	174200	347986050	27150	27150	27150	27150	0
103	20230705	174100	347986050	27150	27150	27150	27150	0
104	20230705	174000	347986050	27150	27150	27150	27150	0
105	20230705	173900	347986050	27150	27150	27150	27150	0
106	20230705	173800	347986050	27150	27150	27150	27150	0
107	20230705	173700	347986050	27150	27150	27150	27150	0
108	20230705	173600	347986050	27150	27150	27150	27150	0
109	20230705	173500	347986050	27150	27150	27150	27150	0
110	20230705	173400	347986050	27150	27150	27150	27150	0
111	20230705	173300	347986050	27150	27150	27150	27150	0
112	20230705	173200	347986050	27150	27150	27150	27150	0
113	20230705	173100	347986050	27150	27150	27150	27150	0
114	20230705	173000	347986050	27150	27150	27150	27150	0
115	20230705	172900	347986050	27150	27150	27150	27150	0
116	20230705	172800	347986050	27150	27150	27150	27150	0
117	20230705	172700	347986050	27150	27150	27150	27150	0
118	20230705	172600	347986050	27150	27150	27150	27150	0
119	20230705	172500	347986050	27150	27150	27150	27150	0
120	20230705	172400	347986050	27150	27150	27150	27150	0
121	20230705	172300	347986050	27150	27150	27150	27150	0
122	20230705	172200	347986050	27150	27150	27150	27150	177
123	20230705	172100	347986050	27150	27150	27150	27150	0
124	20230705	172000	347986050	27150	27150	27150	27150	0
125	20230705	171900	347986050	27150	27150	27150	27150	0
126	20230705	171800	347986050	27150	27150	27150	27150	0
127	20230705	171700	347986050	27150	27150	27150	27150	0
128	20230705	171600	347986050	27150	27150	27150	27150	0
129	20230705	171500	347986050	27150	27150	27150	27150	0
130	20230705	171400	347986050	27150	27150	27150	27150	0
131	20230705	171300	347986050	27150	27150	27150	27150	0
132	20230705	171200	347986050	27150	27150	27150	27150	0
133	20230705	171100	347986050	27150	27150	27150	27150	0
134	20230705	171000	347986050	27150	27150	27150	27150	0
135	20230705	170900	347986050	27150	27150	27150	27150	0
136	20230705	170800	347986050	27150	27150	27150	27150	0
137	20230705	170700	347986050	27150	27150	27150	27150	0
138	20230705	170600	347986050	27150	27150	27150	27150	0
139	20230705	170500	347986050	27150	27150	27150	27150	0
140	20230705	170400	347986050	27150	27150	27150	27150	0
141	20230705	170300	347986050	27150	27150	27150	27150	0
142	20230705	170200	347986050	27150	27150	27150	27150	0
143	20230705	170100	347986050	27150	27150	27150	27150	0
144	20230705	170000	347986050	27150	27150	27150	27150	0
145	20230705	165900	347986050	27150	27150	27150	27150	0
146	20230705	165800	347986050	27150	27150	27150	27150	0
147	20230705	165700	347986050	27150	27150	27150	27150	0
148	20230705	165600	347986050	27150	27150	27150	27150	0
149	20230705	165500	347986050	27150	27150	27150	27150	0
150	20230705	165400	347986050	27150	27150	27150	27150	0
151	20230705	165300	347986050	27150	27150	27150	27150	0
152	20230705	165200	347986050	27150	27150	27150	27150	177
153	20230705	165100	347986050	27150	27150	27150	27150	0
154	20230705	165000	347986050	27150	27150	27150	27150	0
155	20230705	164900	347986050	27150	27150	27150	27150	0
156	20230705	164800	347986050	27150	27150	27150	27150	0
157	20230705	164700	347986050	27150	27150	27150	27150	0
158	20230705	164600	347986050	27150	27150	27150	27150	0
159	20230705	164500	347986050	27150	27150	27150	27150	0
160	20230705	164400	347986050	27150	27150	27150	27150	0
161	20230705	164300	347986050	27150	27150	27150	27150	0
162	20230705	164200	347986050	27150	27150	27150	27150	0
163	20230705	164100	347986050	27150	27150	27150	27150	0
164	20230705	164000	347986050	27150	27150	27150	27150	0
165	20230705	163900	347986050	27150	27150	27150	27150	0
166	20230705	163800	347986050	27150	27150	27150	27150	0
167	20230705	163700	347986050	27150	27150	27150	27150	0
168	20230705	163600	347986050	27150	27150	27150	27150	0
169	20230705	163500	347986050	27150	27150	27150	27150	0
170	20230705	163400	347986050	27150	27150	27150	27150	0
171	20230705	163300	347986050	27150	27150	27150	27150	0
172	20230705	163200	347986050	27150	27150	27150	27150	0
173	20230705	163100	347986050	27150	27150	27150	27150	0
174	20230705	163000	347986050	27150	27150	27150	27150	0
175	20230705	162900	347986050	27150	27150	27150	27150	0
176	20230705	162800	347986050	27150	27150	27150	27150	0
177	20230705	162700	347986050	27150	27150	27150	27150	0
178	20230705	162600	347986050	27150	27150	27150	27150	0
179	20230705	162500	347986050	27150	27150	27150	27150	0
180	20230705	162400	347986050	27150	27150	27150	27150	0
181	20230705	162300	347986050	27150	27150	27150	27150	0
182	20230705	162200	347986050	27150	27150	27150	27150	177
183	20230705	162100	347986050	27150	27150	27150	27150	0
184	20230705	162000	347986050	27150	27150	27150	27150	0
185	20230705	161900	347986050	27150	27150	27150	27150	0
186	20230705	161800	347986050	27150	27150	27150	27150	0
187	20230705	161700	347986050	27150	27150	27150	27150	0
188	20230705	161600	347986050	27150	27150	27150	27150	0
189	20230705	161500	347986050	27150	27150	27150	27150	0
190	20230705	161400	347986050	27150	27150	27150	27150	0
191	20230705	161300	347986050	27150	27150	27150	27150	0
192	20230705	161200	347986050	27150	27150	27150	27150	0
193	20230705	161100	347986050	27150	27150	27150	27150	0
194	20230705	161000	347986050	27150	27150	27150	27150	0
195	20230705	160900	347986050	27150	27150	27150	27150	0
196	20230705	160800	347986050	27150	27150	27150	27150	0
197	20230705	160700	347986050	27150	27150	27150	27150	0
198	20230705	160600	347986050	27150	27150	27150	27150	0
199	20230705	160500	347986050	27150	27150	27150	27150	0
200	20230705	160400	347986050	27150	27150	27150	27150	0
201	20230705	160300	347986050	27150	27150	27150	27150	0
202	20230705	160200	347986050	27150	27150	27150	27150	0
203	20230705	160100	347986050	27150	27150	27150	27150	0
204	20230705	160000	347986050	27150	27150	27150	27150	0
205	20230705	155900	347986050	27150	27150	27150	27150	0
206	20230705	155800	347986050	27150	27150	27150	27150	0
207	20230705	155700	347986050	27150	27150	27150	27150	0
208	20230705	155600	347986050	27150	27150	27150	27150	0
209	20230705	155500	347986050	27150	27150	27150	27150	0
210	20230705	155400	347986050	27150	27150	27150	27150	0
211	20230705	155300	347986050	27150	27150	27150	27150	0
212	20230705	155200	347986050	27150	27150	27150	27150	177
213	20230705	155100	347986050	27150	27150	27150	27150	0
214	20230705	155000	347986050	27150	27150	27150	27150	0
215	20230705	154900	347986050	27150	27150	27150	27150	0
216	20230705	154800	347986050	27150	27150	27150	27150	0
217	20230705	154700	347986050	27150	27150	27150	27150	0
218	20230705	154600	347986050	27150	27150	27150	27150	0
219	20230705	154500	347986050	27150	27150	27150	27150	0
220	20230705	154400	347986050	27150	27150	27150	27150	0
221	20230705	154300	347986050	27150	27150	27150	27150	0
222	20230705	154200	347986050	27150	27150	27150	27150	0
223	20230705	154100	347986050	27150	27150	27150	27150	0
224	20230705	154000	347986050	27150	27150	27150	27150	0
225	20230705	153900	347986050	27150	27150	27150	27150	0
226	20230705	153800	347986050	27150	27150	27150	27150	0
227	20230705	153700	347986050	27150	27150	27150	27150	0
228	20230705	153600	347986050	27150	27150	27150	27150	0
229	20230705	153500	347986050	27150	27150	27150	27150	0
230	20230705	153400	347986050	27150	27150	27150	27150	0
231	20230705	153300	347986050	27150	27150	27150	27150	0
232	20230705	153200	347986050	27150	27150	27150	27150	0
233	20230705	153100	347986050	27150	27150	27150	27150	0
234	20230705	153000	347986050	27150	27150	27150	27150	177
235	20230705	152900	343180500	27100	27100	27100	27100	0
236	20230705	152800	343180500	27100	27100	27100	27100	0
237	20230705	152700	343180500	27100	27100	27100	27100	0
238	20230705	152600	343180500	27100	27100	27100	27100	0
239	20230705	152500	343180500	27100	27100	27100	27100	0
240	20230705	152400	343180500	27100	27100	27100	27100	0
241	20230705	152300	343180500	27100	27100	27100	27100	0
242	20230705	152200	343180500	27100	27100	27100	27100	0
243	20230705	152100	343180500	27100	27100	27100	27100	0
244	20230705	152000	343180500	27100	27100	27100	27100	0
245	20230705	151900	343180500	27100	27100	27100	27100	48
246	20230705	151800	341879700	27100	27100	27100	27100	0
247	20230705	151700	341879700	27100	27150	27150	27100	37
248	20230705	151600	340876900	27150	27150	27150	27150	15
249	20230705	151500	340469650	27150	27100	27150	27100	7
250	20230705	151400	340279900	27250	27150	27250	27100	225
251	20230705	151300	334154000	27150	27150	27150	27150	31
252	20230705	151200	333312350	27150	27150	27150	27150	27
253	20230705	151100	332579300	27150	27100	27150	27100	23
254	20230705	151000	331955700	27200	27200	27200	27200	5
255	20230705	150900	331819700	27100	27150	27150	27100	37
256	20230705	150800	330816450	27150	27150	27150	27150	13
257	20230705	150700	330463500	27150	27100	27150	27100	48
258	20230705	150600	329161400	27200	27200	27200	27200	1
259	20230705	150500	329134200	27200	27100	27200	27100	7
260	20230705	150400	328944400	27100	27100	27100	27100	24
261	20230705	150300	328294000	27100	27100	27100	27100	17
262	20230705	150200	327833300	27100	27100	27100	27100	0
263	20230705	150100	327833300	27100	27100	27100	27100	42
264	20230705	150000	326695100	27150	27150	27150	27150	63
265	20230705	145900	324984650	27150	27100	27200	27100	31
266	20230705	145800	324143200	27150	27150	27150	27150	16
267	20230705	145700	323708800	27100	27100	27100	27100	40
268	20230705	145600	322624800	27150	27200	27200	27150	15
269	20230705	145500	322217500	27200	27150	27200	27100	28
270	20230705	145400	321458550	27150	27100	27250	27100	36
271	20230705	145300	320480250	27100	27100	27100	27100	5
272	20230705	145200	320344750	27100	27100	27100	27100	0
273	20230705	145100	320344750	27100	27100	27250	27100	65
274	20230705	145000	318581000	27250	27250	27250	27250	1
275	20230705	144900	318553750	27250	27100	27250	27100	26
276	20230705	144800	317847650	27250	27250	27250	27250	0
277	20230705	144700	317847650	27250	27100	27250	27100	64
278	20230705	144600	316108750	27150	27150	27150	27150	11
279	20230705	144500	315810100	27150	27150	27200	27150	17
280	20230705	144400	315348050	27150	27200	27200	27150	16
281	20230705	144300	314912900	27150	27150	27200	27150	34
282	20230705	144200	313989750	27200	27200	27200	27200	1
283	20230705	144100	313962550	27150	27150	27150	27150	29
284	20230705	144000	313175200	27200	27150	27200	27150	372
285	20230705	143900	303074600	27150	27150	27150	27150	57
286	20230705	143800	301527050	27250	27250	27250	27250	0
287	20230705	143700	301527050	27250	27150	27250	27150	50
288	20230705	143600	300168050	27200	27200	27200	27200	0
289	20230705	143500	300168050	27200	27150	27200	27150	10
290	20230705	143400	299896300	27150	27250	27250	27150	27
291	20230705	143300	299161750	27150	27150	27150	27150	6
292	20230705	143200	298998850	27150	27150	27150	27150	30
293	20230705	143100	298184350	27200	27200	27200	27200	12
294	20230705	143000	297857950	27200	27150	27200	27150	8
295	20230705	142900	297640550	27150	27200	27200	27150	18
296	20230705	142800	297151800	27200	27200	27200	27200	19
297	20230705	142700	296635000	27200	27200	27250	27200	25
298	20230705	142600	295954250	27200	27200	27200	27200	5
299	20230705	142500	295818250	27200	27200	27200	27200	23
300	20230705	142400	295192650	27200	27250	27250	27200	49
301	20230705	142300	293858050	27200	27200	27250	27200	22
302	20230705	142200	293258900	27200	27200	27200	27200	13
303	20230705	142100	292905300	27200	27200	27200	27200	8
304	20230705	142000	292687700	27200	27200	27250	27200	29
305	20230705	141900	291898150	27200	27200	27200	27200	33
306	20230705	141800	291000550	27200	27200	27200	27200	1
307	20230705	141700	290973350	27200	27250	27250	27200	46
308	20230705	141600	289721400	27200	27200	27200	27200	2
309	20230705	141500	289667000	27200	27200	27250	27200	21
310	20230705	141400	289095700	27200	27200	27200	27200	2
311	20230705	141300	289041300	27250	27200	27250	27200	22
312	20230705	141200	288442100	27200	27200	27250	27200	117
313	20230705	141100	285256100	27200	27200	27200	27200	8
314	20230705	141000	285038500	27200	27200	27250	27200	19
315	20230705	140900	284520950	27200	27200	27200	27200	8
316	20230705	140800	284303350	27200	27200	27200	27200	25
317	20230705	140700	283623350	27200	27200	27200	27200	19
318	20230705	140600	283106550	27200	27200	27250	27200	18
319	20230705	140500	282616200	27200	27200	27200	27200	21
320	20230705	140400	282045000	27200	27200	27200	27200	2
321	20230705	140300	281990600	27200	27200	27250	27200	36
322	20230705	140200	281010650	27200	27250	27250	27200	16
323	20230705	140100	280574950	27200	27200	27200	27200	8
324	20230705	140000	280357350	27200	27250	27250	27200	30
325	20230705	135900	279540600	27200	27200	27200	27200	8
326	20230705	135800	279323000	27250	27250	27250	27200	37
327	20230705	135700	278316500	27200	27200	27200	27200	7
328	20230705	135600	278126100	27250	27200	27250	27200	21
329	20230705	135500	277554150	27150	27150	27150	27150	37
330	20230705	135400	276549600	27200	27200	27200	27150	15
331	20230705	135300	276141750	27200	27150	27200	27150	23
332	20230705	135200	275516450	27150	27150	27150	27150	1
333	20230705	135100	275489300	27250	27200	27250	27200	103
334	20230705	135000	272687600	27250	27150	27250	27150	28
335	20230705	134900	271925800	27200	27200	27200	27150	26
336	20230705	134800	271218900	27150	27150	27150	27150	23
337	20230705	134700	270594450	27150	27150	27150	27150	6
338	20230705	134600	270431550	27250	27200	27250	27200	253
339	20230705	134500	263549200	27200	27250	27250	27200	6
340	20230705	134400	263385950	27200	27200	27200	27200	0
341	20230705	134300	263385950	27200	27200	27200	27200	30
342	20230705	134200	262569950	27250	27250	27250	27250	15
343	20230705	134100	262161200	27200	27200	27200	27200	6
344	20230705	134000	261998000	27250	27250	27250	27250	0
345	20230705	133900	261998000	27250	27200	27250	27200	20
346	20230705	133800	261453250	27250	27250	27250	27250	0
347	20230705	133700	261453250	27250	27200	27250	27200	16
348	20230705	133600	261017550	27250	27250	27250	27250	15
349	20230705	133500	260608800	27200	27200	27200	27200	76
350	20230705	133400	258541600	27250	27250	27250	27250	1
351	20230705	133300	258514350	27200	27200	27200	27200	17
352	20230705	133200	258051950	27250	27250	27250	27250	16
353	20230705	133100	257615950	27250	27200	27250	27200	6
354	20230705	133000	257452700	27250	27250	27250	27250	1
355	20230705	132900	257425450	27300	27200	27300	27200	33
356	20230705	132800	256526350	27200	27200	27200	27200	0
357	20230705	132700	256526350	27200	27250	27250	27200	101
358	20230705	132600	253774150	27250	27250	27250	27250	0
359	20230705	132500	253774150	27250	27200	27250	27200	45
360	20230705	132400	252549350	27200	27200	27200	27200	11
361	20230705	132300	252250150	27200	27200	27200	27200	6
362	20230705	132200	252086950	27250	27250	27250	27250	27
363	20230705	132100	251351200	27250	27200	27250	27200	25
364	20230705	132000	250671150	27250	27250	27250	27250	2
365	20230705	131900	250616650	27200	27250	27250	27200	32
366	20230705	131800	249745500	27200	27200	27200	27200	11
367	20230705	131700	249446300	27200	27200	27200	27150	17
368	20230705	131600	248984200	27200	27200	27200	27200	1
369	20230705	131500	248957000	27250	27150	27250	27150	23
370	20230705	131400	248331050	27150	27150	27150	27150	11
371	20230705	131300	248032400	27150	27150	27150	27150	5
372	20230705	131200	247896650	27200	27200	27200	27200	25
373	20230705	131100	247216650	27200	27200	27200	27200	7
374	20230705	131000	247026250	27200	27250	27250	27200	591
375	20230705	130900	230946300	27250	27250	27250	27250	22
376	20230705	130800	230346800	27300	27300	27300	27300	15
377	20230705	130700	229937300	27250	27250	27250	27250	16
378	20230705	130600	229501300	27300	27300	27300	27300	0
379	20230705	130500	229501300	27300	27250	27300	27250	21
380	20230705	130400	228928300	27250	27300	27300	27250	14
381	20230705	130300	228546750	27300	27250	27300	27250	8
382	20230705	130200	228328700	27250	27250	27250	27250	87
383	20230705	130100	225957950	27200	27250	27250	27200	26
384	20230705	130000	225249750	27200	27200	27200	27200	24
385	20230705	125900	224596950	27200	27200	27250	27200	37
386	20230705	125800	223590450	27250	27200	27250	27200	25
387	20230705	125700	222909700	27200	27200	27200	27200	11
388	20230705	125600	222610500	27250	27250	27250	27250	1
389	20230705	125500	222583250	27200	27250	27250	27200	46
390	20230705	125400	221331300	27250	27250	27250	27250	0
391	20230705	125300	221331300	27250	27250	27250	27250	45
392	20230705	125200	220105050	27200	27200	27200	27200	12
393	20230705	125100	219778650	27250	27250	27250	27250	16
394	20230705	125000	219342650	27250	27250	27250	27200	18
395	20230705	124900	218852750	27250	27250	27250	27250	27
396	20230705	124800	218117000	27250	27250	27250	27250	16
397	20230705	124700	217681000	27250	27250	27250	27250	138
398	20230705	124600	213920500	27250	27250	27250	27250	11
399	20230705	124500	213620750	27250	27300	27300	27250	3
400	20230705	124400	213538900	27300	27300	27300	27300	15
401	20230705	124300	213129400	27250	27250	27250	27250	16
402	20230705	124200	212693400	27300	27300	27300	27300	0
403	20230705	124100	212693400	27300	27300	27300	27300	15
404	20230705	124000	212283900	27250	27250	27250	27250	12
405	20230705	123900	211956900	27250	27250	27250	27250	1
406	20230705	123800	211929650	27250	27300	27300	27250	29
407	20230705	123700	211138600	27250	27250	27250	27250	0
408	20230705	123600	211138600	27250	27250	27250	27250	0
409	20230705	123500	211138600	27250	27250	27250	27250	13
410	20230705	123400	210784350	27300	27300	27300	27300	15
411	20230705	123300	210374850	27250	27250	27250	27250	12
412	20230705	123200	210047850	27300	27300	27300	27300	0
413	20230705	123100	210047850	27300	27250	27300	27250	27
414	20230705	123000	209311350	27250	27300	27300	27250	2
415	20230705	122900	209256800	27300	27250	27300	27250	11
416	20230705	122800	208956550	27250	27250	27250	27250	13
417	20230705	122700	208602300	27300	27300	27300	27300	15
418	20230705	122600	208192800	27250	27250	27250	27250	15
419	20230705	122500	207784050	27250	27250	27250	27250	1
420	20230705	122400	207756800	27300	27300	27300	27300	15
421	20230705	122300	207347300	27250	27250	27250	27250	12
422	20230705	122200	207020300	27300	27300	27300	27300	1
423	20230705	122100	206993000	27300	27300	27300	27300	15
424	20230705	122000	206583500	27300	27250	27300	27250	37
425	20230705	121900	205573450	27250	27250	27250	27250	221
426	20230705	121800	199551200	27300	27300	27300	27300	117
427	20230705	121700	196357100	27300	27300	27350	27300	82
428	20230705	121600	194117750	27300	27250	27300	27250	27
429	20230705	121500	193381850	27250	27250	27250	27250	1
430	20230705	121400	193354600	27300	27250	27300	27250	26
431	20230705	121300	192645350	27250	27250	27250	27250	0
432	20230705	121200	192645350	27250	27250	27250	27250	1
433	20230705	121100	192618100	27250	27300	27300	27250	6
434	20230705	121000	192454550	27300	27300	27300	27300	15
435	20230705	120900	192045050	27300	27300	27300	27300	1
436	20230705	120800	192017750	27300	27300	27300	27300	1
437	20230705	120700	191990450	27250	27300	27300	27250	19
438	20230705	120600	191471800	27250	27250	27250	27250	15
439	20230705	120500	191063050	27250	27250	27250	27250	1
440	20230705	120400	191035800	27300	27300	27300	27300	15
441	20230705	120300	190626300	27300	27300	27300	27300	0
442	20230705	120200	190626300	27300	27300	27300	27250	11
443	20230705	120100	190326050	27300	27300	27300	27300	0
444	20230705	120000	190326050	27300	27250	27300	27250	49
445	20230705	115900	188988400	27250	27250	27250	27250	12
446	20230705	115800	188661400	27250	27250	27250	27250	44
447	20230705	115700	187462400	27200	27250	27250	27200	26
448	20230705	115600	186754450	27200	27250	27250	27200	2
449	20230705	115500	186700000	27200	27200	27200	27200	1
450	20230705	115400	186672800	27250	27250	27250	27250	0
451	20230705	115300	186672800	27250	27250	27250	27250	25
452	20230705	115200	185991550	27250	27250	27250	27250	10
453	20230705	115100	185719050	27250	27250	27250	27250	1
454	20230705	115000	185691800	27300	27250	27300	27250	17
455	20230705	114900	185227750	27300	27300	27300	27300	0
456	20230705	114800	185227750	27300	27300	27300	27300	1
457	20230705	114700	185200450	27250	27300	27300	27250	39
458	20230705	114600	184136950	27300	27300	27300	27300	2
459	20230705	114500	184082350	27300	27250	27300	27250	18
460	20230705	114400	183591600	27300	27300	27300	27300	1
461	20230705	114300	183564300	27300	27300	27300	27300	19
462	20230705	114200	183045600	27250	27300	27300	27250	18
463	20230705	114100	182554850	27350	27350	27350	27350	0
464	20230705	114000	182554850	27350	27300	27350	27300	37
465	20230705	113900	181543000	27300	27300	27300	27300	8
466	20230705	113800	181324600	27300	27300	27300	27300	2
467	20230705	113700	181270000	27250	27300	27300	27250	169
468	20230705	113600	176657550	27350	27300	27350	27300	16
469	20230705	113500	176220000	27300	27300	27300	27300	26
470	20230705	113400	175510200	27300	27300	27300	27300	2
471	20230705	113300	175455600	27350	27300	27350	27300	48
472	20230705	113200	174144450	27300	27300	27300	27300	2
473	20230705	113100	174089850	27300	27300	27300	27300	2
474	20230705	113000	174035250	27300	27300	27300	27300	49
475	20230705	112900	172697550	27350	27300	27350	27300	17
476	20230705	112800	172232700	27300	27350	27350	27300	22
477	20230705	112700	171631600	27300	27300	27300	27300	1
478	20230705	112600	171604300	27300	27300	27300	27300	19
479	20230705	112500	171085600	27300	27300	27300	27300	28
480	20230705	112400	170321200	27300	27300	27300	27300	1
481	20230705	112300	170293900	27300	27350	27350	27300	44
482	20230705	112200	169091950	27300	27300	27300	27300	2
483	20230705	112100	169037350	27350	27350	27350	27350	0
484	20230705	112000	169037350	27350	27350	27350	27350	1
485	20230705	111900	169010000	27350	27250	27350	27250	56
486	20230705	111800	167480500	27350	27300	27350	27300	34
487	20230705	111700	166550750	27300	27300	27300	27300	2
488	20230705	111600	166496150	27300	27300	27350	27300	27
489	20230705	111500	165758300	27300	27300	27300	27300	1
490	20230705	111400	165731000	27300	27300	27300	27300	2
491	20230705	111300	165676400	27300	27300	27300	27300	1
492	20230705	111200	165649100	27300	27250	27300	27250	7
493	20230705	111100	165458050	27300	27300	27300	27300	6
494	20230705	111000	165294250	27300	27300	27300	27250	21
495	20230705	110900	164721150	27350	27350	27350	27300	46
496	20230705	110800	163463100	27350	27350	27350	27350	4
497	20230705	110700	163353700	27300	27300	27300	27300	15
498	20230705	110600	162944200	27250	27250	27300	27250	136
499	20230705	110500	159237250	27250	27250	27250	27250	0
500	20230705	110400	159237250	27250	27300	27300	27250	12
501	20230705	110300	158909700	27300	27300	27300	27300	8
502	20230705	110200	158691300	27300	27300	27300	27300	18
503	20230705	110100	158199900	27250	27300	27300	27250	429
504	20230705	110000	146505750	27300	27300	27300	27300	0
505	20230705	105900	146505750	27300	27350	27350	27300	16
506	20230705	105800	146068200	27300	27300	27300	27300	0
507	20230705	105700	146068200	27300	27300	27300	27300	1
508	20230705	105600	146040900	27300	27300	27300	27300	1
509	20230705	105500	146013600	27300	27350	27350	27300	19
510	20230705	105400	145494000	27300	27300	27300	27300	2
511	20230705	105300	145439400	27300	27300	27300	27300	2
512	20230705	105200	145384800	27300	27300	27300	27300	15
513	20230705	105100	144975300	27250	27250	27250	27250	1
514	20230705	105000	144948050	27250	27250	27250	27250	27
515	20230705	104900	144212300	27300	27350	27350	27250	85
516	20230705	104800	141891100	27250	27250	27250	27250	1
517	20230705	104700	141863850	27300	27450	27450	27300	251
518	20230705	104600	135005300	27450	27450	27450	27450	27
519	20230705	104500	134264150	27450	27450	27450	27450	11
520	20230705	104400	133962200	27350	27350	27350	27350	1
521	20230705	104300	133934850	27350	27350	27350	27350	28
522	20230705	104200	133169050	27450	27400	27450	27400	16
523	20230705	104100	132730600	27300	27400	27400	27300	21
524	20230705	104000	132155500	27400	27400	27400	27400	2
525	20230705	103900	132100700	27350	27350	27350	27350	1
526	20230705	103800	132073350	27400	27350	27400	27350	47
527	20230705	103700	130787150	27350	27350	27400	27300	39
528	20230705	103600	129720550	27350	27350	27350	27250	56
529	20230705	103500	128189050	27400	27350	27400	27350	8
530	20230705	103400	127969950	27350	27250	27350	27250	4
531	20230705	103300	127860650	27250	27250	27250	27250	0
532	20230705	103200	127860650	27250	27350	27350	27250	28
533	20230705	103100	127097550	27400	27300	27400	27200	226
534	20230705	103000	120938650	27500	27500	27500	27250	365
535	20230705	102900	110926050	27500	27500	27500	27500	0
536	20230705	102800	110926050	27500	27550	27550	27500	31
537	20230705	102700	110072800	27500	27500	27500	27500	17
538	20230705	102600	109605300	27500	27500	27500	27500	1
539	20230705	102500	109577800	27500	27550	27550	27500	16
540	20230705	102400	109137050	27500	27500	27500	27500	0
541	20230705	102300	109137050	27500	27600	27600	27500	25
542	20230705	102200	108448150	27600	27600	27600	27600	7
543	20230705	102100	108254950	27600	27500	27600	27500	17
544	20230705	102000	107785850	27500	27500	27500	27500	11
545	20230705	101900	107483350	27500	27500	27500	27500	1
546	20230705	101800	107455850	27500	27600	27600	27500	18
547	20230705	101700	106959150	27500	27500	27500	27500	0
548	20230705	101600	106959150	27500	27600	27600	27500	51
549	20230705	101500	105551650	27600	27600	27600	27600	1
550	20230705	101400	105524050	27600	27500	27600	27500	16
551	20230705	101300	105082550	27500	27500	27500	27500	29
552	20230705	101200	104285050	27600	27600	27600	27600	0
553	20230705	101100	104285050	27600	27500	27600	27500	18
554	20230705	101000	103788350	27600	27600	27600	27600	1
555	20230705	100900	103760750	27500	27500	27500	27500	0
556	20230705	100800	103760750	27500	27600	27600	27500	17
557	20230705	100700	103291650	27600	27600	27600	27600	0
558	20230705	100600	103291650	27600	27500	27600	27500	8
559	20230705	100500	103070950	27550	27550	27550	27550	0
560	20230705	100400	103070950	27550	27550	27550	27550	15
561	20230705	100300	102657700	27600	27600	27600	27600	0
562	20230705	100200	102657700	27600	27500	27600	27500	28
563	20230705	100100	101885000	27450	27350	27450	27300	21
564	20230705	100000	101308800	27450	27350	27450	27350	11
565	20230705	095900	101007450	27450	27450	27450	27300	25
566	20230705	095800	100324050	27450	27450	27450	27300	16
567	20230705	095700	99885000	27450	27450	27450	27450	33
568	20230705	095600	98979150	27300	27300	27300	27300	26
569	20230705	095500	98269350	27350	27300	27450	27300	764
570	20230705	095400	77407750	27450	27300	27450	27300	31
571	20230705	095300	76559200	27300	27300	27450	27300	22
572	20230705	095200	75958450	27450	27250	27450	27250	11
573	20230705	095100	75657100	27450	27450	27450	27450	16
574	20230705	095000	75217900	27450	27400	27450	27200	458
575	20230705	094900	62725750	27400	27500	27500	27400	441
576	20230705	094800	50626250	27500	27500	27500	27500	22
577	20230705	094700	50021250	27600	27500	27600	27500	236
578	20230705	094600	43529750	27550	27550	27550	27550	211
579	20230705	094500	37716700	27550	27550	27550	27550	1
580	20230705	094400	37689150	27600	27600	27700	27600	191
581	20230705	094300	32416050	27600	27650	27650	27600	10
582	20230705	094200	32139600	27700	27700	27700	27700	1
583	20230705	094100	32111900	27650	27650	27650	27650	3
584	20230705	094000	32028950	27650	27600	27650	27600	9
585	20230705	093900	31780150	27600	27600	27600	27600	0
586	20230705	093800	31780150	27600	27600	27600	27600	1
587	20230705	093700	31752550	27650	27650	27650	27650	15
588	20230705	093600	31337800	27600	27600	27600	27600	5
589	20230705	093500	31199800	27650	27650	27650	27600	3
590	20230705	093400	31116900	27700	27700	27700	27700	15
591	20230705	093300	30701400	27600	27600	27600	27600	1
592	20230705	093200	30673800	27600	27700	27700	27600	29
593	20230705	093100	29873200	27700	27700	27700	27700	3
594	20230705	093000	29790100	27700	27700	27700	27600	21
595	20230705	092900	29208500	27650	27650	27650	27650	0
596	20230705	092800	29208500	27650	27650	27650	27650	59
597	20230705	092700	27577150	27700	27700	27700	27700	106
598	20230705	092600	24640950	27650	27650	27650	27650	0
599	20230705	092500	24640950	27650	27700	27700	27650	2
600	20230705	092400	24585600	27650	27650	27650	27650	0
601	20230705	092300	24585600	27650	27650	27700	27650	17
602	20230705	092200	24114800	27650	27650	27650	27650	1
603	20230705	092100	24087150	27700	27650	27700	27650	5
604	20230705	092000	23948700	27650	27600	27650	27600	63
605	20230705	091900	22207050	27550	27550	27550	27550	25
606	20230705	091800	21518300	27600	27600	27600	27600	12
607	20230705	091700	21187100	27600	27600	27600	27600	1
608	20230705	091600	21159500	27600	27600	27600	27600	1
609	20230705	091500	21131900	27600	27600	27650	27600	74
610	20230705	091400	19089450	27600	27600	27600	27600	0
611	20230705	091300	19089450	27600	27600	27600	27600	1
612	20230705	091200	19061850	27650	27600	27650	27600	4
613	20230705	091100	18951300	27650	27650	27650	27650	36
614	20230705	091000	17955900	27600	27600	27600	27550	313
615	20230705	090900	9317200	27550	27550	27550	27550	1
616	20230705	090800	9289650	27550	27600	27600	27550	50
617	20230705	090700	7909750	27600	27650	27650	27600	65
618	20230705	090600	6114400	27650	27700	27700	27650	29
619	20230705	090500	5311200	27700	27700	27700	27700	25
620	20230705	090400	4618700	27750	27750	27750	27750	23
621	20230705	090300	3980450	27750	27750	27750	27750	1
622	20230705	090200	3952700	27800	27800	27800	27800	30
623	20230705	090100	3118700	27800	27800	27800	27800	0
624	20230705	090000	3118700	27800	27900	27900	27800	111