KissMeData/054950/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	192700	999434400	27300	27300	27300	27300	479
3	20230710	192600	999434400	27300	27300	27300	27300	0
4	20230710	192500	999434400	27300	27300	27300	27300	0
5	20230710	192400	999434400	27300	27300	27300	27300	0
6	20230710	192300	999434400	27300	27300	27300	27300	0
7	20230710	192200	999434400	27300	27300	27300	27300	0
8	20230710	192100	999434400	27300	27300	27300	27300	0
9	20230710	192000	999434400	27300	27300	27300	27300	0
10	20230710	191900	999434400	27300	27300	27300	27300	0
11	20230710	191800	999434400	27300	27300	27300	27300	0
12	20230710	191700	999434400	27300	27300	27300	27300	0
13	20230710	191600	999434400	27300	27300	27300	27300	0
14	20230710	191500	999434400	27300	27300	27300	27300	0
15	20230710	191400	999434400	27300	27300	27300	27300	0
16	20230710	191300	999434400	27300	27300	27300	27300	0
17	20230710	191200	999434400	27300	27300	27300	27300	0
18	20230710	191100	999434400	27300	27300	27300	27300	0
19	20230710	191000	999434400	27300	27300	27300	27300	0
20	20230710	190900	999434400	27300	27300	27300	27300	0
21	20230710	190800	999434400	27300	27300	27300	27300	0
22	20230710	190700	999434400	27300	27300	27300	27300	0
23	20230710	190600	999434400	27300	27300	27300	27300	0
24	20230710	190500	999434400	27300	27300	27300	27300	0
25	20230710	190400	999434400	27300	27300	27300	27300	0
26	20230710	190300	999434400	27300	27300	27300	27300	0
27	20230710	190200	999434400	27300	27300	27300	27300	0
28	20230710	190100	999434400	27300	27300	27300	27300	0
29	20230710	190000	999434400	27300	27300	27300	27300	0
30	20230710	185900	999434400	27300	27300	27300	27300	0
31	20230710	185800	999434400	27300	27300	27300	27300	0
32	20230710	185700	999434400	27300	27300	27300	27300	479
33	20230710	185600	999434400	27300	27300	27300	27300	0
34	20230710	185500	999434400	27300	27300	27300	27300	0
35	20230710	185400	999434400	27300	27300	27300	27300	0
36	20230710	185300	999434400	27300	27300	27300	27300	0
37	20230710	185200	999434400	27300	27300	27300	27300	0
38	20230710	185100	999434400	27300	27300	27300	27300	0
39	20230710	185000	999434400	27300	27300	27300	27300	0
40	20230710	184900	999434400	27300	27300	27300	27300	0
41	20230710	184800	999434400	27300	27300	27300	27300	0
42	20230710	184700	999434400	27300	27300	27300	27300	0
43	20230710	184600	999434400	27300	27300	27300	27300	0
44	20230710	184500	999434400	27300	27300	27300	27300	0
45	20230710	184400	999434400	27300	27300	27300	27300	0
46	20230710	184300	999434400	27300	27300	27300	27300	0
47	20230710	184200	999434400	27300	27300	27300	27300	0
48	20230710	184100	999434400	27300	27300	27300	27300	0
49	20230710	184000	999434400	27300	27300	27300	27300	0
50	20230710	183900	999434400	27300	27300	27300	27300	0
51	20230710	183800	999434400	27300	27300	27300	27300	0
52	20230710	183700	999434400	27300	27300	27300	27300	0
53	20230710	183600	999434400	27300	27300	27300	27300	0
54	20230710	183500	999434400	27300	27300	27300	27300	0
55	20230710	183400	999434400	27300	27300	27300	27300	0
56	20230710	183300	999434400	27300	27300	27300	27300	0
57	20230710	183200	999434400	27300	27300	27300	27300	0
58	20230710	183100	999434400	27300	27300	27300	27300	0
59	20230710	183000	999434400	27300	27300	27300	27300	0
60	20230710	182900	999434400	27300	27300	27300	27300	0
61	20230710	182800	999434400	27300	27300	27300	27300	0
62	20230710	182700	999434400	27300	27300	27300	27300	479
63	20230710	182600	999434400	27300	27300	27300	27300	0
64	20230710	182500	999434400	27300	27300	27300	27300	0
65	20230710	182400	999434400	27300	27300	27300	27300	0
66	20230710	182300	999434400	27300	27300	27300	27300	0
67	20230710	182200	999434400	27300	27300	27300	27300	0
68	20230710	182100	999434400	27300	27300	27300	27300	0
69	20230710	182000	999434400	27300	27300	27300	27300	0
70	20230710	181900	999434400	27300	27300	27300	27300	0
71	20230710	181800	999434400	27300	27300	27300	27300	0
72	20230710	181700	999434400	27300	27300	27300	27300	0
73	20230710	181600	999434400	27300	27300	27300	27300	0
74	20230710	181500	999434400	27300	27300	27300	27300	0
75	20230710	181400	999434400	27300	27300	27300	27300	0
76	20230710	181300	999434400	27300	27300	27300	27300	0
77	20230710	181200	999434400	27300	27300	27300	27300	0
78	20230710	181100	999434400	27300	27300	27300	27300	0
79	20230710	181000	999434400	27300	27300	27300	27300	0
80	20230710	180900	999434400	27300	27300	27300	27300	0
81	20230710	180800	999434400	27300	27300	27300	27300	0
82	20230710	180700	999434400	27300	27300	27300	27300	0
83	20230710	180600	999434400	27300	27300	27300	27300	0
84	20230710	180500	999434400	27300	27300	27300	27300	0
85	20230710	180400	999434400	27300	27300	27300	27300	0
86	20230710	180300	999434400	27300	27300	27300	27300	0
87	20230710	180200	999434400	27300	27300	27300	27300	0
88	20230710	180100	999434400	27300	27300	27300	27300	0
89	20230710	180000	999434400	27300	27300	27300	27300	0
90	20230710	175900	999434400	27300	27300	27300	27300	0
91	20230710	175800	999434400	27300	27300	27300	27300	0
92	20230710	175700	999434400	27300	27300	27300	27300	479
93	20230710	175600	999434400	27300	27300	27300	27300	0
94	20230710	175500	999434400	27300	27300	27300	27300	0
95	20230710	175400	999434400	27300	27300	27300	27300	0
96	20230710	175300	999434400	27300	27300	27300	27300	0
97	20230710	175200	999434400	27300	27300	27300	27300	0
98	20230710	175100	999434400	27300	27300	27300	27300	0
99	20230710	175000	999434400	27300	27300	27300	27300	0
100	20230710	174900	999434400	27300	27300	27300	27300	0
101	20230710	174800	999434400	27300	27300	27300	27300	0
102	20230710	174700	999434400	27300	27300	27300	27300	0
103	20230710	174600	999434400	27300	27300	27300	27300	0
104	20230710	174500	999434400	27300	27300	27300	27300	0
105	20230710	174400	999434400	27300	27300	27300	27300	0
106	20230710	174300	999434400	27300	27300	27300	27300	0
107	20230710	174200	999434400	27300	27300	27300	27300	0
108	20230710	174100	999434400	27300	27300	27300	27300	0
109	20230710	174000	999434400	27300	27300	27300	27300	0
110	20230710	173900	999434400	27300	27300	27300	27300	0
111	20230710	173800	999434400	27300	27300	27300	27300	0
112	20230710	173700	999434400	27300	27300	27300	27300	0
113	20230710	173600	999434400	27300	27300	27300	27300	0
114	20230710	173500	999434400	27300	27300	27300	27300	0
115	20230710	173400	999434400	27300	27300	27300	27300	0
116	20230710	173300	999434400	27300	27300	27300	27300	0
117	20230710	173200	999434400	27300	27300	27300	27300	0
118	20230710	173100	999434400	27300	27300	27300	27300	0
119	20230710	173000	999434400	27300	27300	27300	27300	0
120	20230710	172900	999434400	27300	27300	27300	27300	0
121	20230710	172800	999434400	27300	27300	27300	27300	0
122	20230710	172700	999434400	27300	27300	27300	27300	479
123	20230710	172600	999434400	27300	27300	27300	27300	0
124	20230710	172500	999434400	27300	27300	27300	27300	0
125	20230710	172400	999434400	27300	27300	27300	27300	0
126	20230710	172300	999434400	27300	27300	27300	27300	0
127	20230710	172200	999434400	27300	27300	27300	27300	0
128	20230710	172100	999434400	27300	27300	27300	27300	0
129	20230710	172000	999434400	27300	27300	27300	27300	0
130	20230710	171900	999434400	27300	27300	27300	27300	0
131	20230710	171800	999434400	27300	27300	27300	27300	0
132	20230710	171700	999434400	27300	27300	27300	27300	0
133	20230710	171600	999434400	27300	27300	27300	27300	0
134	20230710	171500	999434400	27300	27300	27300	27300	0
135	20230710	171400	999434400	27300	27300	27300	27300	0
136	20230710	171300	999434400	27300	27300	27300	27300	0
137	20230710	171200	999434400	27300	27300	27300	27300	0
138	20230710	171100	999434400	27300	27300	27300	27300	0
139	20230710	171000	999434400	27300	27300	27300	27300	0
140	20230710	170900	999434400	27300	27300	27300	27300	0
141	20230710	170800	999434400	27300	27300	27300	27300	0
142	20230710	170700	999434400	27300	27300	27300	27300	0
143	20230710	170600	999434400	27300	27300	27300	27300	0
144	20230710	170500	999434400	27300	27300	27300	27300	0
145	20230710	170400	999434400	27300	27300	27300	27300	0
146	20230710	170300	999434400	27300	27300	27300	27300	0
147	20230710	170200	999434400	27300	27300	27300	27300	0
148	20230710	170100	999434400	27300	27300	27300	27300	0
149	20230710	170000	999434400	27300	27300	27300	27300	0
150	20230710	165900	999434400	27300	27300	27300	27300	0
151	20230710	165800	999434400	27300	27300	27300	27300	0
152	20230710	165700	999434400	27300	27300	27300	27300	479
153	20230710	165600	999434400	27300	27300	27300	27300	0
154	20230710	165500	999434400	27300	27300	27300	27300	0
155	20230710	165400	999434400	27300	27300	27300	27300	0
156	20230710	165300	999434400	27300	27300	27300	27300	0
157	20230710	165200	999434400	27300	27300	27300	27300	0
158	20230710	165100	999434400	27300	27300	27300	27300	0
159	20230710	165000	999434400	27300	27300	27300	27300	0
160	20230710	164900	999434400	27300	27300	27300	27300	0
161	20230710	164800	999434400	27300	27300	27300	27300	0
162	20230710	164700	999434400	27300	27300	27300	27300	0
163	20230710	164600	999434400	27300	27300	27300	27300	0
164	20230710	164500	999434400	27300	27300	27300	27300	0
165	20230710	164400	999434400	27300	27300	27300	27300	0
166	20230710	164300	999434400	27300	27300	27300	27300	0
167	20230710	164200	999434400	27300	27300	27300	27300	0
168	20230710	164100	999434400	27300	27300	27300	27300	0
169	20230710	164000	999434400	27300	27300	27300	27300	0
170	20230710	163900	999434400	27300	27300	27300	27300	0
171	20230710	163800	999434400	27300	27300	27300	27300	0
172	20230710	163700	999434400	27300	27300	27300	27300	0
173	20230710	163600	999434400	27300	27300	27300	27300	0
174	20230710	163500	999434400	27300	27300	27300	27300	0
175	20230710	163400	999434400	27300	27300	27300	27300	0
176	20230710	163300	999434400	27300	27300	27300	27300	0
177	20230710	163200	999434400	27300	27300	27300	27300	0
178	20230710	163100	999434400	27300	27300	27300	27300	0
179	20230710	163000	999434400	27300	27300	27300	27300	0
180	20230710	162900	999434400	27300	27300	27300	27300	0
181	20230710	162800	999434400	27300	27300	27300	27300	0
182	20230710	162700	999434400	27300	27300	27300	27300	479
183	20230710	162600	999434400	27300	27300	27300	27300	0
184	20230710	162500	999434400	27300	27300	27300	27300	0
185	20230710	162400	999434400	27300	27300	27300	27300	0
186	20230710	162300	999434400	27300	27300	27300	27300	0
187	20230710	162200	999434400	27300	27300	27300	27300	0
188	20230710	162100	999434400	27300	27300	27300	27300	0
189	20230710	162000	999434400	27300	27300	27300	27300	0
190	20230710	161900	999434400	27300	27300	27300	27300	0
191	20230710	161800	999434400	27300	27300	27300	27300	0
192	20230710	161700	999434400	27300	27300	27300	27300	0
193	20230710	161600	999434400	27300	27300	27300	27300	0
194	20230710	161500	999434400	27300	27300	27300	27300	0
195	20230710	161400	999434400	27300	27300	27300	27300	0
196	20230710	161300	999434400	27300	27300	27300	27300	0
197	20230710	161200	999434400	27300	27300	27300	27300	0
198	20230710	161100	999434400	27300	27300	27300	27300	0
199	20230710	161000	999434400	27300	27300	27300	27300	0
200	20230710	160900	999434400	27300	27300	27300	27300	0
201	20230710	160800	999434400	27300	27300	27300	27300	0
202	20230710	160700	999434400	27300	27300	27300	27300	0
203	20230710	160600	999434400	27300	27300	27300	27300	0
204	20230710	160500	999434400	27300	27300	27300	27300	0
205	20230710	160400	999434400	27300	27300	27300	27300	0
206	20230710	160300	999434400	27300	27300	27300	27300	0
207	20230710	160200	999434400	27300	27300	27300	27300	0
208	20230710	160100	999434400	27300	27300	27300	27300	0
209	20230710	160000	999434400	27300	27300	27300	27300	0
210	20230710	155900	999434400	27300	27300	27300	27300	0
211	20230710	155800	999434400	27300	27300	27300	27300	0
212	20230710	155700	999434400	27300	27300	27300	27300	479
213	20230710	155600	999434400	27300	27300	27300	27300	0
214	20230710	155500	999434400	27300	27300	27300	27300	0
215	20230710	155400	999434400	27300	27300	27300	27300	0
216	20230710	155300	999434400	27300	27300	27300	27300	0
217	20230710	155200	999434400	27300	27300	27300	27300	0
218	20230710	155100	999434400	27300	27300	27300	27300	0
219	20230710	155000	999434400	27300	27300	27300	27300	0
220	20230710	154900	999434400	27300	27300	27300	27300	0
221	20230710	154800	999434400	27300	27300	27300	27300	0
222	20230710	154700	999434400	27300	27300	27300	27300	0
223	20230710	154600	999434400	27300	27300	27300	27300	0
224	20230710	154500	999434400	27300	27300	27300	27300	0
225	20230710	154400	999434400	27300	27300	27300	27300	0
226	20230710	154300	999434400	27300	27300	27300	27300	0
227	20230710	154200	999434400	27300	27300	27300	27300	0
228	20230710	154100	999434400	27300	27300	27300	27300	0
229	20230710	154000	999434400	27300	27300	27300	27300	0
230	20230710	153900	999434400	27300	27300	27300	27300	0
231	20230710	153800	999434400	27300	27300	27300	27300	0
232	20230710	153700	999434400	27300	27300	27300	27300	0
233	20230710	153600	999434400	27300	27300	27300	27300	0
234	20230710	153500	999434400	27300	27300	27300	27300	0
235	20230710	153400	999434400	27300	27300	27300	27300	0
236	20230710	153300	999434400	27300	27300	27300	27300	0
237	20230710	153200	999434400	27300	27300	27300	27300	0
238	20230710	153100	999434400	27300	27300	27300	27300	0
239	20230710	153000	999434400	27300	27300	27300	27300	479
240	20230710	152900	986357700	27300	27300	27300	27300	0
241	20230710	152800	986357700	27300	27300	27300	27300	0
242	20230710	152700	986357700	27300	27300	27300	27300	0
243	20230710	152600	986357700	27300	27300	27300	27300	0
244	20230710	152500	986357700	27300	27300	27300	27300	0
245	20230710	152400	986357700	27300	27300	27300	27300	0
246	20230710	152300	986357700	27300	27300	27300	27300	0
247	20230710	152200	986357700	27300	27300	27300	27300	0
248	20230710	152100	986357700	27300	27300	27300	27300	0
249	20230710	152000	986357700	27300	27300	27300	27300	0
250	20230710	151900	986357700	27300	27300	27300	27250	28
251	20230710	151800	985593550	27300	27250	27300	27250	69
252	20230710	151700	983713050	27250	27300	27300	27250	7
253	20230710	151600	983522250	27300	27300	27300	27300	0
254	20230710	151500	983522250	27300	27300	27300	27300	42
255	20230710	151400	982375650	27300	27300	27300	27300	0
256	20230710	151300	982375650	27300	27400	27400	27300	1046
257	20230710	151200	953748550	27400	27350	27400	27350	3
258	20230710	151100	953666400	27350	27400	27400	27350	44
259	20230710	151000	952460850	27400	27400	27400	27400	0
260	20230710	150900	952460850	27400	27400	27400	27400	0
261	20230710	150800	952460850	27400	27400	27400	27400	2
262	20230710	150700	952406050	27400	27400	27400	27400	9
263	20230710	150600	952159450	27450	27450	27450	27450	70
264	20230710	150500	950237950	27400	27400	27400	27400	0
265	20230710	150400	950237950	27400	27400	27400	27400	0
266	20230710	150300	950237950	27400	27400	27400	27400	8
267	20230710	150200	950018750	27400	27400	27400	27400	2
268	20230710	150100	949963950	27350	27350	27350	27350	0
269	20230710	150000	949963950	27350	27350	27350	27350	1
270	20230710	145900	949936600	27350	27350	27350	27350	42
271	20230710	145800	948787900	27350	27350	27350	27350	1
272	20230710	145700	948760550	27350	27400	27400	27350	9
273	20230710	145600	948514000	27350	27350	27350	27350	1
274	20230710	145500	948486650	27350	27350	27350	27350	1
275	20230710	145400	948459300	27400	27350	27400	27350	5
276	20230710	145300	948322350	27350	27350	27350	27300	4
277	20230710	145200	948213000	27350	27400	27400	27350	96
278	20230710	145100	945587100	27400	27400	27400	27400	3
279	20230710	145000	945504900	27400	27400	27400	27350	86
280	20230710	144900	943151000	27350	27400	27400	27350	13
281	20230710	144800	942795400	27350	27350	27400	27350	3
282	20230710	144700	942713300	27400	27350	27400	27350	4
283	20230710	144600	942603750	27350	27400	27400	27350	2
284	20230710	144500	942549000	27400	27350	27400	27350	12
285	20230710	144400	942220250	27350	27350	27350	27350	1
286	20230710	144300	942192900	27450	27450	27450	27450	0
287	20230710	144200	942192900	27450	27450	27450	27450	0
288	20230710	144100	942192900	27450	27400	27450	27400	2
289	20230710	144000	942138050	27500	27500	27500	27500	0
290	20230710	143900	942138050	27500	27400	27500	27400	3
291	20230710	143800	942055700	27350	27350	27350	27350	4
292	20230710	143700	941946300	27350	27350	27350	27350	1
293	20230710	143600	941918950	27350	27350	27350	27350	1
294	20230710	143500	941891600	27350	27350	27350	27350	1
295	20230710	143400	941864250	27350	27350	27350	27350	1
296	20230710	143300	941836900	27350	27350	27350	27350	1
297	20230710	143200	941809550	27350	27350	27350	27350	1
298	20230710	143100	941782200	27350	27350	27350	27350	3
299	20230710	143000	941700150	27350	27300	27350	27300	52
300	20230710	142900	940280450	27300	27300	27300	27300	9
301	20230710	142800	940034750	27300	27300	27300	27300	1
302	20230710	142700	940007450	27300	27300	27300	27300	50
303	20230710	142600	938642450	27300	27350	27350	27300	11
304	20230710	142500	938342000	27350	27350	27350	27300	46
305	20230710	142400	937083950	27400	27400	27400	27400	6
306	20230710	142300	936919550	27400	27400	27400	27400	1
307	20230710	142200	936892150	27350	27350	27350	27350	2
308	20230710	142100	936837450	27400	27400	27400	27400	46
309	20230710	142000	935577050	27450	27450	27450	27450	0
310	20230710	141900	935577050	27450	27300	27450	27300	47
311	20230710	141800	934293800	27300	27400	27400	27300	1001
312	20230710	141700	906935050	27400	27400	27400	27400	2
313	20230710	141600	906880250	27350	27350	27350	27350	48
314	20230710	141500	905567450	27350	27350	27350	27350	1
315	20230710	141400	905540100	27350	27350	27350	27350	11
316	20230710	141300	905239250	27350	27400	27400	27350	63
317	20230710	141200	903515400	27400	27350	27400	27350	5
318	20230710	141100	903378450	27400	27400	27400	27400	26
319	20230710	141000	902666050	27400	27400	27400	27400	0
320	20230710	140900	902666050	27400	27400	27400	27400	1
321	20230710	140800	902638650	27400	27500	27500	27400	55
322	20230710	140700	901128500	27500	27500	27500	27500	0
323	20230710	140600	901128500	27500	27500	27500	27500	1
324	20230710	140500	901101000	27350	27350	27350	27350	65
325	20230710	140400	899323250	27350	27350	27350	27350	10
326	20230710	140300	899049750	27350	27350	27350	27350	46
327	20230710	140200	897791650	27350	27350	27350	27350	0
328	20230710	140100	897791650	27350	27350	27350	27350	15
329	20230710	140000	897381400	27500	27400	27500	27400	48
330	20230710	135900	896066000	27500	27500	27500	27500	0
331	20230710	135800	896066000	27500	27500	27500	27500	20
332	20230710	135700	895516000	27400	27400	27400	27350	58
333	20230710	135600	893929100	27400	27400	27400	27400	4
334	20230710	135500	893819500	27400	27400	27400	27400	3
335	20230710	135400	893737300	27400	27400	27400	27400	27
336	20230710	135300	892997500	27400	27400	27400	27400	1
337	20230710	135200	892970100	27400	27400	27400	27350	506
338	20230710	135100	879108000	27400	27400	27400	27400	0
339	20230710	135000	879108000	27400	27450	27450	27400	395
340	20230710	134900	868282400	27450	27450	27450	27450	74
341	20230710	134800	866251100	27450	27450	27450	27450	31
342	20230710	134700	865400150	27500	27500	27500	27500	19
343	20230710	134600	864877650	27500	27550	27550	27500	317
344	20230710	134500	856158450	27550	27550	27550	27550	36
345	20230710	134400	855166650	27550	27550	27550	27550	46
346	20230710	134300	853899350	27550	27550	27550	27550	100
347	20230710	134200	851144350	27550	27550	27550	27550	105
348	20230710	134100	848251600	27550	27550	27550	27550	46
349	20230710	134000	846984300	27550	27550	27550	27550	2
350	20230710	133900	846929200	27550	27550	27550	27550	24
351	20230710	133800	846268000	27550	27600	27650	27550	50
352	20230710	133700	844890200	27550	27550	27550	27550	0
353	20230710	133600	844890200	27550	27550	27550	27550	46
354	20230710	133500	843622900	27550	27550	27550	27550	0
355	20230710	133400	843622900	27550	27550	27550	27550	292
356	20230710	133300	835578300	27550	27550	27550	27550	106
357	20230710	133200	832658000	27550	27550	27550	27550	0
358	20230710	133100	832658000	27550	27550	27550	27550	0
359	20230710	133000	832658000	27550	27550	27550	27550	46
360	20230710	132900	831390700	27550	27550	27550	27550	0
361	20230710	132800	831390700	27550	27550	27550	27550	1
362	20230710	132700	831363150	27550	27550	27550	27550	47
363	20230710	132600	830068300	27550	27550	27550	27550	0
364	20230710	132500	830068300	27550	27550	27550	27550	45
365	20230710	132400	828828550	27600	27600	27600	27600	0
366	20230710	132300	828828550	27600	27600	27600	27600	17
367	20230710	132200	828359350	27550	27550	27550	27550	46
368	20230710	132100	827092050	27550	27550	27550	27550	60
369	20230710	132000	825439050	27550	27550	27550	27550	0
370	20230710	131900	825439050	27550	27550	27550	27550	46
371	20230710	131800	824171750	27550	27550	27550	27550	250
372	20230710	131700	817284250	27550	27550	27550	27550	46
373	20230710	131600	816016950	27550	27550	27550	27550	0
374	20230710	131500	816016950	27550	27550	27550	27550	0
375	20230710	131400	816016950	27550	27550	27550	27550	46
376	20230710	131300	814749650	27550	27550	27550	27550	0
377	20230710	131200	814749650	27550	27550	27550	27550	0
378	20230710	131100	814749650	27550	27550	27550	27550	46
379	20230710	131000	813482350	27550	27550	27550	27550	0
380	20230710	130900	813482350	27550	27550	27550	27550	46
381	20230710	130800	812215050	27550	27550	27550	27550	10
382	20230710	130700	811939550	27550	27550	27550	27550	0
383	20230710	130600	811939550	27550	27650	27650	27550	70
384	20230710	130500	810008650	27600	27600	27600	27600	10
385	20230710	130400	809732650	27600	27600	27600	27600	0
386	20230710	130300	809732650	27600	27600	27600	27600	47
387	20230710	130200	808435450	27600	27600	27600	27600	0
388	20230710	130100	808435450	27600	27600	27600	27600	0
389	20230710	130000	808435450	27600	27600	27600	27600	46
390	20230710	125900	807165850	27650	27650	27650	27650	3
391	20230710	125800	807082900	27600	27550	27600	27550	53
392	20230710	125700	805622400	27600	27600	27600	27600	0
393	20230710	125600	805622400	27600	27600	27600	27600	42
394	20230710	125500	804463200	27600	27600	27600	27600	39
395	20230710	125400	803386800	27650	27650	27650	27650	0
396	20230710	125300	803386800	27650	27650	27650	27650	1
397	20230710	125200	803359150	27650	27650	27650	27650	31
398	20230710	125100	802502000	27650	27600	27650	27600	65
399	20230710	125000	800705350	27600	27600	27600	27600	34
400	20230710	124900	799766950	27600	27600	27600	27600	0
401	20230710	124800	799766950	27600	27600	27600	27600	27
402	20230710	124700	799021750	27600	27600	27600	27600	19
403	20230710	124600	798497350	27600	27600	27600	27600	2
404	20230710	124500	798442150	27600	27600	27600	27600	17
405	20230710	124400	797972950	27600	27600	27600	27600	32
406	20230710	124300	797089750	27600	27600	27600	27600	50
407	20230710	124200	795709750	27600	27550	27600	27550	47
408	20230710	124100	794414850	27600	27600	27600	27550	13
409	20230710	124000	794056550	27600	27600	27600	27550	167
410	20230710	123900	789449350	27600	27600	27600	27600	36
411	20230710	123800	788455750	27550	27550	27550	27550	0
412	20230710	123700	788455750	27550	27550	27550	27550	0
413	20230710	123600	788455750	27550	27550	27550	27550	46
414	20230710	123500	787188450	27550	27550	27550	27550	0
415	20230710	123400	787188450	27550	27550	27550	27550	0
416	20230710	123300	787188450	27550	27550	27550	27550	56
417	20230710	123200	785645650	27550	27550	27550	27550	0
418	20230710	123100	785645650	27550	27500	27550	27500	47
419	20230710	123000	784353100	27500	27500	27500	27500	0
420	20230710	122900	784353100	27500	27500	27500	27500	0
421	20230710	122800	784353100	27500	27500	27500	27500	46
422	20230710	122700	783088100	27500	27500	27500	27500	0
423	20230710	122600	783088100	27500	27500	27500	27500	50
424	20230710	122500	781713100	27550	27550	27550	27550	46
425	20230710	122400	780445800	27550	27550	27550	27550	0
426	20230710	122300	780445800	27550	27550	27550	27550	46
427	20230710	122200	779178500	27550	27550	27550	27550	2
428	20230710	122100	779123400	27550	27550	27550	27550	505
429	20230710	122000	765210650	27600	27600	27600	27600	46
430	20230710	121900	763941050	27600	27600	27600	27600	0
431	20230710	121800	763941050	27600	27600	27600	27600	235
432	20230710	121700	757455050	27600	27600	27600	27600	45
433	20230710	121600	756213050	27600	27600	27600	27600	7
434	20230710	121500	756019850	27600	27600	27600	27600	0
435	20230710	121400	756019850	27600	27650	27650	27600	579
436	20230710	121300	740012800	27650	27650	27650	27650	9
437	20230710	121200	739763950	27650	27650	27650	27650	46
438	20230710	121100	738492050	27700	27700	27700	27700	0
439	20230710	121000	738492050	27700	27700	27700	27700	2
440	20230710	120900	738436650	27700	27700	27700	27700	61
441	20230710	120800	736746950	27700	27700	27700	27700	7
442	20230710	120700	736553050	27700	27700	27700	27700	9
443	20230710	120600	736303750	27700	27700	27700	27700	46
444	20230710	120500	735029550	27700	27700	27700	27700	1
445	20230710	120400	735001850	27700	27700	27700	27700	69
446	20230710	120300	733090550	27700	27700	27750	27700	72
447	20230710	120200	731096100	27700	27700	27700	27700	10
448	20230710	120100	730819100	27650	27650	27650	27650	60
449	20230710	120000	729160100	27700	27700	27700	27700	19
450	20230710	115900	728633800	27700	27700	27700	27700	301
451	20230710	115800	720296100	27700	27700	27700	27700	156
452	20230710	115700	715974900	27650	27650	27650	27650	50
453	20230710	115600	714592400	27600	27600	27600	27600	46
454	20230710	115500	713322800	27600	27600	27600	27600	0
455	20230710	115400	713322800	27600	27600	27600	27600	10
456	20230710	115300	713046800	27600	27600	27600	27600	46
457	20230710	115200	711777200	27600	27600	27600	27600	0
458	20230710	115100	711777200	27600	27600	27600	27600	0
459	20230710	115000	711777200	27600	27600	27600	27600	46
460	20230710	114900	710507600	27650	27650	27650	27650	4
461	20230710	114800	710397000	27650	27650	27650	27650	47
462	20230710	114700	709097450	27650	27700	27700	27650	982
463	20230710	114600	681899850	27700	27700	27700	27700	0
464	20230710	114500	681899850	27700	27700	27750	27700	154
465	20230710	114400	677634000	27750	27750	27750	27750	1
466	20230710	114300	677606250	27750	27750	27750	27750	0
467	20230710	114200	677606250	27750	27700	27750	27700	66
468	20230710	114100	675777050	27750	27750	27750	27750	1
469	20230710	114000	675749300	27750	27750	27750	27750	158
470	20230710	113900	671364800	27700	27750	27750	27700	139
471	20230710	113800	667509850	27750	27750	27750	27750	193
472	20230710	113700	662154100	27750	27700	27750	27700	702
473	20230710	113600	642687700	27650	27650	27650	27650	75
474	20230710	113500	640613950	27600	27600	27600	27550	49
475	20230710	113400	639261600	27600	27550	27650	27550	396
476	20230710	113300	628336550	27500	27450	27550	27450	359
477	20230710	113200	618463700	27450	27400	27450	27400	104
478	20230710	113100	615609050	27300	27400	27400	27250	1463
479	20230710	113000	575646550	27350	27350	27350	27350	284
480	20230710	112900	567879150	27400	27450	27450	27400	1128
481	20230710	112800	536961950	27450	27500	27550	27450	707
482	20230710	112700	517526700	27500	27400	27500	27400	131
483	20230710	112600	513930300	27500	27350	27500	27350	147
484	20230710	112500	509899850	27400	27400	27400	27400	510
485	20230710	112400	495925850	27400	27400	27400	27400	553
486	20230710	112300	480773650	27400	27400	27400	27400	1
487	20230710	112200	480746250	27350	27350	27350	27350	0
488	20230710	112100	480746250	27350	27350	27350	27350	0
489	20230710	112000	480746250	27350	27350	27350	27350	50
490	20230710	111900	479378750	27350	27400	27400	27350	9
491	20230710	111800	479132200	27400	27400	27400	27350	70
492	20230710	111700	477216500	27350	27350	27350	27350	200
493	20230710	111600	471746500	27350	27350	27350	27350	0
494	20230710	111500	471746500	27350	27350	27350	27350	46
495	20230710	111400	470488400	27350	27350	27350	27350	0
496	20230710	111300	470488400	27350	27350	27350	27350	11
497	20230710	111200	470187550	27400	27450	27450	27400	43
498	20230710	111100	469009300	27450	27350	27450	27350	229
499	20230710	111000	462745950	27350	27350	27350	27200	56
500	20230710	110900	461221100	27200	27200	27200	27200	0
501	20230710	110800	461221100	27200	27150	27200	27150	5
502	20230710	110700	461085300	27150	27200	27200	27150	216
503	20230710	110600	455212550	27200	27200	27200	27200	0
504	20230710	110500	455212550	27200	27200	27200	27200	0
505	20230710	110400	455212550	27200	27200	27200	27200	46
506	20230710	110300	453961350	27200	27200	27200	27200	0
507	20230710	110200	453961350	27200	27200	27200	27200	46
508	20230710	110100	452710150	27300	27300	27300	27300	0
509	20230710	110000	452710150	27300	27300	27300	27300	0
510	20230710	105900	452710150	27300	27250	27300	27200	160
511	20230710	105800	448352400	27250	27250	27250	27250	0
512	20230710	105700	448352400	27250	27250	27250	27250	24
513	20230710	105600	447698400	27250	27350	27350	27250	564
514	20230710	105500	432303300	27350	27300	27350	27300	96
515	20230710	105400	429680350	27350	27300	27350	27300	5
516	20230710	105300	429543750	27350	27350	27350	27350	50
517	20230710	105200	428176250	27350	27250	27350	27250	42
518	20230710	105100	427031650	27250	27250	27250	27250	27
519	20230710	105000	426295900	27250	27250	27250	27250	2
520	20230710	104900	426241400	27250	27250	27250	27250	502
521	20230710	104800	412561900	27250	27250	27250	27250	46
522	20230710	104700	411308400	27250	27250	27250	27250	0
523	20230710	104600	411308400	27250	27250	27250	27250	45
524	20230710	104500	410082150	27250	27250	27250	27250	30
525	20230710	104400	409264650	27250	27250	27250	27250	1
526	20230710	104300	409237400	27250	27250	27250	27250	27
527	20230710	104200	408501650	27250	27250	27250	27250	0
528	20230710	104100	408501650	27250	27250	27250	27250	31
529	20230710	104000	407656900	27250	27350	27350	27250	178
530	20230710	103900	402799050	27350	27450	27450	27350	402
531	20230710	103800	391783850	27450	27450	27450	27450	0
532	20230710	103700	391783850	27450	27450	27450	27450	46
533	20230710	103600	390521150	27450	27450	27450	27450	100
534	20230710	103500	387776150	27450	27450	27450	27450	98
535	20230710	103400	385086050	27500	27500	27550	27500	284
536	20230710	103300	377266050	27500	27500	27500	27500	0
537	20230710	103200	377266050	27500	27450	27500	27450	50
538	20230710	103100	375893350	27450	27450	27450	27450	0
539	20230710	103000	375893350	27450	27450	27450	27450	0
540	20230710	102900	375893350	27450	27450	27450	27450	46
541	20230710	102800	374630650	27500	27500	27500	27500	98
542	20230710	102700	371935650	27600	27500	27600	27500	2
543	20230710	102600	371880550	27500	27500	27500	27500	46
544	20230710	102500	370615550	27500	27500	27500	27500	205
545	20230710	102400	364978050	27500	27500	27500	27500	34
546	20230710	102300	364043050	27500	27500	27500	27500	0
547	20230710	102200	364043050	27500	27500	27500	27500	99
548	20230710	102100	361320550	27550	27550	27550	27550	212
549	20230710	102000	355479950	27550	27550	27550	27550	91
550	20230710	101900	352972900	27550	27550	27550	27550	3
551	20230710	101800	352890250	27500	27650	27650	27500	45
552	20230710	101700	351647500	27600	27600	27600	27600	4
553	20230710	101600	351537100	27550	27600	27600	27550	592
554	20230710	101500	335216450	27650	27600	27650	27600	5
555	20230710	101400	335078300	27600	27600	27600	27600	4
556	20230710	101300	334967900	27600	27650	27650	27600	56
557	20230710	101200	333421800	27650	27650	27650	27650	10
558	20230710	101100	333145300	27650	27650	27650	27650	1
559	20230710	101000	333117650	27550	27550	27550	27550	46
560	20230710	100900	331850350	27550	27550	27550	27550	18
561	20230710	100800	331354450	27550	27550	27550	27550	324
562	20230710	100700	322428250	27600	27600	27600	27600	203
563	20230710	100600	316825450	27550	27550	27550	27550	0
564	20230710	100500	316825450	27550	27550	27550	27550	66
565	20230710	100400	315007150	27550	27600	27600	27550	30
566	20230710	100300	314179300	27600	27650	27650	27600	350
567	20230710	100200	304504300	27750	27850	27850	27750	182
568	20230710	100100	299453500	27850	27850	27850	27850	500
569	20230710	100000	285528500	27850	27900	27950	27850	505
570	20230710	095900	271458950	27900	27950	27950	27900	177
571	20230710	095800	266512000	27950	27900	27950	27900	315
572	20230710	095700	257716900	27850	27750	27850	27750	347
573	20230710	095600	248070400	27700	27700	27700	27700	38
574	20230710	095500	247017800	27700	27650	27700	27650	41
575	20230710	095400	245883900	27650	27700	27700	27650	5
576	20230710	095300	245745500	27700	27750	27750	27700	6
577	20230710	095200	245579150	27750	27750	27750	27750	81
578	20230710	095100	243331400	27750	27700	27750	27700	470
579	20230710	095000	230306800	27700	27700	27700	27650	79
580	20230710	094900	228118650	27700	27700	27700	27700	3
581	20230710	094800	228035550	27650	27600	27650	27600	140
582	20230710	094700	224164600	27650	27600	27650	27600	24
583	20230710	094600	223501150	27650	27600	27650	27600	50
584	20230710	094500	222119200	27650	27650	27650	27650	4
585	20230710	094400	222008600	27650	27600	27650	27600	39
586	20230710	094300	220931850	27600	27500	27600	27500	7
587	20230710	094200	220739200	27500	27500	27500	27500	4
588	20230710	094100	220629200	27400	27500	27500	27400	1500
589	20230710	094000	179513850	27500	27500	27500	27500	306
590	20230710	093900	171098850	27500	27400	27550	27400	556
591	20230710	093800	155821600	27400	27350	27400	27350	397
592	20230710	093700	144946650	27350	27400	27400	27350	37
593	20230710	093600	143933100	27450	27400	27450	27400	357
594	20230710	093500	134150800	27400	27400	27400	27400	0
595	20230710	093400	134150800	27400	27350	27400	27350	153
596	20230710	093300	129962550	27350	27300	27350	27300	28
597	20230710	093200	129197900	27300	27250	27300	27250	36
598	20230710	093100	128215600	27200	27200	27200	27200	5
599	20230710	093000	128079600	27150	27150	27150	27100	153
600	20230710	092900	123925750	27150	27150	27150	27150	5
601	20230710	092800	123790000	27100	27100	27100	27100	74
602	20230710	092700	121784600	27100	27100	27100	27100	39
603	20230710	092600	120727700	27100	27100	27100	27100	16
604	20230710	092500	120294100	27100	27100	27100	27100	0
605	20230710	092400	120294100	27100	27100	27100	27100	1
606	20230710	092300	120267000	27150	27150	27150	27150	91
607	20230710	092200	117796350	27200	27300	27300	27200	680
608	20230710	092100	99263050	27400	27400	27400	27400	109
609	20230710	092000	96276450	27500	27500	27500	27500	5
610	20230710	091900	96138950	27350	27350	27350	27350	90
611	20230710	091800	93677450	27450	27450	27450	27450	100
612	20230710	091700	90932450	27450	27450	27450	27450	5
613	20230710	091600	90795200	27450	27450	27450	27450	1
614	20230710	091500	90767750	27450	27450	27450	27450	398
615	20230710	091400	79842650	27450	27350	27450	27350	62
616	20230710	091300	78145750	27450	27450	27450	27450	22
617	20230710	091200	77541850	27450	27350	27500	27350	96
618	20230710	091100	74911800	27300	27250	27300	27250	32
619	20230710	091000	74038950	27250	27000	27250	27000	635
620	20230710	090900	56824500	27000	26950	27000	26950	360
621	20230710	090800	47117050	26950	26950	26950	26950	336
622	20230710	090700	38061850	26950	26950	27100	26950	295
623	20230710	090600	30101300	26950	27000	27000	26950	187
624	20230710	090500	25053800	27000	27050	27050	27000	155
625	20230710	090400	20864550	27050	27100	27100	27050	60
626	20230710	090300	19241050	27100	27100	27100	27100	10
627	20230710	090200	18970050	27050	27150	27150	27000	258
628	20230710	090100	11977100	27150	27150	27150	27150	3
629	20230710	090000	11895650	27150	27100	27150	27050	439