KissMeData/049770/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	192300	266434750	27150	27150	27150	27150	191
3	20230710	192200	266434750	27150	27150	27150	27150	0
4	20230710	192100	266434750	27150	27150	27150	27150	0
5	20230710	192000	266434750	27150	27150	27150	27150	0
6	20230710	191900	266434750	27150	27150	27150	27150	0
7	20230710	191800	266434750	27150	27150	27150	27150	0
8	20230710	191700	266434750	27150	27150	27150	27150	0
9	20230710	191600	266434750	27150	27150	27150	27150	0
10	20230710	191500	266434750	27150	27150	27150	27150	0
11	20230710	191400	266434750	27150	27150	27150	27150	0
12	20230710	191300	266434750	27150	27150	27150	27150	0
13	20230710	191200	266434750	27150	27150	27150	27150	0
14	20230710	191100	266434750	27150	27150	27150	27150	0
15	20230710	191000	266434750	27150	27150	27150	27150	0
16	20230710	190900	266434750	27150	27150	27150	27150	0
17	20230710	190800	266434750	27150	27150	27150	27150	0
18	20230710	190700	266434750	27150	27150	27150	27150	0
19	20230710	190600	266434750	27150	27150	27150	27150	0
20	20230710	190500	266434750	27150	27150	27150	27150	0
21	20230710	190400	266434750	27150	27150	27150	27150	0
22	20230710	190300	266434750	27150	27150	27150	27150	0
23	20230710	190200	266434750	27150	27150	27150	27150	0
24	20230710	190100	266434750	27150	27150	27150	27150	0
25	20230710	190000	266434750	27150	27150	27150	27150	0
26	20230710	185900	266434750	27150	27150	27150	27150	0
27	20230710	185800	266434750	27150	27150	27150	27150	0
28	20230710	185700	266434750	27150	27150	27150	27150	0
29	20230710	185600	266434750	27150	27150	27150	27150	0
30	20230710	185500	266434750	27150	27150	27150	27150	0
31	20230710	185400	266434750	27150	27150	27150	27150	0
32	20230710	185300	266434750	27150	27150	27150	27150	191
33	20230710	185200	266434750	27150	27150	27150	27150	0
34	20230710	185100	266434750	27150	27150	27150	27150	0
35	20230710	185000	266434750	27150	27150	27150	27150	0
36	20230710	184900	266434750	27150	27150	27150	27150	0
37	20230710	184800	266434750	27150	27150	27150	27150	0
38	20230710	184700	266434750	27150	27150	27150	27150	0
39	20230710	184600	266434750	27150	27150	27150	27150	0
40	20230710	184500	266434750	27150	27150	27150	27150	0
41	20230710	184400	266434750	27150	27150	27150	27150	0
42	20230710	184300	266434750	27150	27150	27150	27150	0
43	20230710	184200	266434750	27150	27150	27150	27150	0
44	20230710	184100	266434750	27150	27150	27150	27150	0
45	20230710	184000	266434750	27150	27150	27150	27150	0
46	20230710	183900	266434750	27150	27150	27150	27150	0
47	20230710	183800	266434750	27150	27150	27150	27150	0
48	20230710	183700	266434750	27150	27150	27150	27150	0
49	20230710	183600	266434750	27150	27150	27150	27150	0
50	20230710	183500	266434750	27150	27150	27150	27150	0
51	20230710	183400	266434750	27150	27150	27150	27150	0
52	20230710	183300	266434750	27150	27150	27150	27150	0
53	20230710	183200	266434750	27150	27150	27150	27150	0
54	20230710	183100	266434750	27150	27150	27150	27150	0
55	20230710	183000	266434750	27150	27150	27150	27150	0
56	20230710	182900	266434750	27150	27150	27150	27150	0
57	20230710	182800	266434750	27150	27150	27150	27150	0
58	20230710	182700	266434750	27150	27150	27150	27150	0
59	20230710	182600	266434750	27150	27150	27150	27150	0
60	20230710	182500	266434750	27150	27150	27150	27150	0
61	20230710	182400	266434750	27150	27150	27150	27150	0
62	20230710	182300	266434750	27150	27150	27150	27150	191
63	20230710	182200	266434750	27150	27150	27150	27150	0
64	20230710	182100	266434750	27150	27150	27150	27150	0
65	20230710	182000	266434750	27150	27150	27150	27150	0
66	20230710	181900	266434750	27150	27150	27150	27150	0
67	20230710	181800	266434750	27150	27150	27150	27150	0
68	20230710	181700	266434750	27150	27150	27150	27150	0
69	20230710	181600	266434750	27150	27150	27150	27150	0
70	20230710	181500	266434750	27150	27150	27150	27150	0
71	20230710	181400	266434750	27150	27150	27150	27150	0
72	20230710	181300	266434750	27150	27150	27150	27150	0
73	20230710	181200	266434750	27150	27150	27150	27150	0
74	20230710	181100	266434750	27150	27150	27150	27150	0
75	20230710	181000	266434750	27150	27150	27150	27150	0
76	20230710	180900	266434750	27150	27150	27150	27150	0
77	20230710	180800	266434750	27150	27150	27150	27150	0
78	20230710	180700	266434750	27150	27150	27150	27150	0
79	20230710	180600	266434750	27150	27150	27150	27150	0
80	20230710	180500	266434750	27150	27150	27150	27150	0
81	20230710	180400	266434750	27150	27150	27150	27150	0
82	20230710	180300	266434750	27150	27150	27150	27150	0
83	20230710	180200	266434750	27150	27150	27150	27150	0
84	20230710	180100	266434750	27150	27150	27150	27150	0
85	20230710	180000	266434750	27150	27150	27150	27150	0
86	20230710	175900	266434750	27150	27150	27150	27150	0
87	20230710	175800	266434750	27150	27150	27150	27150	0
88	20230710	175700	266434750	27150	27150	27150	27150	0
89	20230710	175600	266434750	27150	27150	27150	27150	0
90	20230710	175500	266434750	27150	27150	27150	27150	0
91	20230710	175400	266434750	27150	27150	27150	27150	0
92	20230710	175300	266434750	27150	27150	27150	27150	191
93	20230710	175200	266434750	27150	27150	27150	27150	0
94	20230710	175100	266434750	27150	27150	27150	27150	0
95	20230710	175000	266434750	27150	27150	27150	27150	0
96	20230710	174900	266434750	27150	27150	27150	27150	0
97	20230710	174800	266434750	27150	27150	27150	27150	0
98	20230710	174700	266434750	27150	27150	27150	27150	0
99	20230710	174600	266434750	27150	27150	27150	27150	0
100	20230710	174500	266434750	27150	27150	27150	27150	0
101	20230710	174400	266434750	27150	27150	27150	27150	0
102	20230710	174300	266434750	27150	27150	27150	27150	0
103	20230710	174200	266434750	27150	27150	27150	27150	0
104	20230710	174100	266434750	27150	27150	27150	27150	0
105	20230710	174000	266434750	27150	27150	27150	27150	0
106	20230710	173900	266434750	27150	27150	27150	27150	0
107	20230710	173800	266434750	27150	27150	27150	27150	0
108	20230710	173700	266434750	27150	27150	27150	27150	0
109	20230710	173600	266434750	27150	27150	27150	27150	0
110	20230710	173500	266434750	27150	27150	27150	27150	0
111	20230710	173400	266434750	27150	27150	27150	27150	0
112	20230710	173300	266434750	27150	27150	27150	27150	0
113	20230710	173200	266434750	27150	27150	27150	27150	0
114	20230710	173100	266434750	27150	27150	27150	27150	0
115	20230710	173000	266434750	27150	27150	27150	27150	0
116	20230710	172900	266434750	27150	27150	27150	27150	0
117	20230710	172800	266434750	27150	27150	27150	27150	0
118	20230710	172700	266434750	27150	27150	27150	27150	0
119	20230710	172600	266434750	27150	27150	27150	27150	0
120	20230710	172500	266434750	27150	27150	27150	27150	0
121	20230710	172400	266434750	27150	27150	27150	27150	0
122	20230710	172300	266434750	27150	27150	27150	27150	191
123	20230710	172200	266434750	27150	27150	27150	27150	0
124	20230710	172100	266434750	27150	27150	27150	27150	0
125	20230710	172000	266434750	27150	27150	27150	27150	0
126	20230710	171900	266434750	27150	27150	27150	27150	0
127	20230710	171800	266434750	27150	27150	27150	27150	0
128	20230710	171700	266434750	27150	27150	27150	27150	0
129	20230710	171600	266434750	27150	27150	27150	27150	0
130	20230710	171500	266434750	27150	27150	27150	27150	0
131	20230710	171400	266434750	27150	27150	27150	27150	0
132	20230710	171300	266434750	27150	27150	27150	27150	0
133	20230710	171200	266434750	27150	27150	27150	27150	0
134	20230710	171100	266434750	27150	27150	27150	27150	0
135	20230710	171000	266434750	27150	27150	27150	27150	0
136	20230710	170900	266434750	27150	27150	27150	27150	0
137	20230710	170800	266434750	27150	27150	27150	27150	0
138	20230710	170700	266434750	27150	27150	27150	27150	0
139	20230710	170600	266434750	27150	27150	27150	27150	0
140	20230710	170500	266434750	27150	27150	27150	27150	0
141	20230710	170400	266434750	27150	27150	27150	27150	0
142	20230710	170300	266434750	27150	27150	27150	27150	0
143	20230710	170200	266434750	27150	27150	27150	27150	0
144	20230710	170100	266434750	27150	27150	27150	27150	0
145	20230710	170000	266434750	27150	27150	27150	27150	0
146	20230710	165900	266434750	27150	27150	27150	27150	0
147	20230710	165800	266434750	27150	27150	27150	27150	0
148	20230710	165700	266434750	27150	27150	27150	27150	0
149	20230710	165600	266434750	27150	27150	27150	27150	0
150	20230710	165500	266434750	27150	27150	27150	27150	0
151	20230710	165400	266434750	27150	27150	27150	27150	0
152	20230710	165300	266434750	27150	27150	27150	27150	191
153	20230710	165200	266434750	27150	27150	27150	27150	0
154	20230710	165100	266434750	27150	27150	27150	27150	0
155	20230710	165000	266434750	27150	27150	27150	27150	0
156	20230710	164900	266434750	27150	27150	27150	27150	0
157	20230710	164800	266434750	27150	27150	27150	27150	0
158	20230710	164700	266434750	27150	27150	27150	27150	0
159	20230710	164600	266434750	27150	27150	27150	27150	0
160	20230710	164500	266434750	27150	27150	27150	27150	0
161	20230710	164400	266434750	27150	27150	27150	27150	0
162	20230710	164300	266434750	27150	27150	27150	27150	0
163	20230710	164200	266434750	27150	27150	27150	27150	0
164	20230710	164100	266434750	27150	27150	27150	27150	0
165	20230710	164000	266434750	27150	27150	27150	27150	0
166	20230710	163900	266434750	27150	27150	27150	27150	0
167	20230710	163800	266434750	27150	27150	27150	27150	0
168	20230710	163700	266434750	27150	27150	27150	27150	0
169	20230710	163600	266434750	27150	27150	27150	27150	0
170	20230710	163500	266434750	27150	27150	27150	27150	0
171	20230710	163400	266434750	27150	27150	27150	27150	0
172	20230710	163300	266434750	27150	27150	27150	27150	0
173	20230710	163200	266434750	27150	27150	27150	27150	0
174	20230710	163100	266434750	27150	27150	27150	27150	0
175	20230710	163000	266434750	27150	27150	27150	27150	0
176	20230710	162900	266434750	27150	27150	27150	27150	0
177	20230710	162800	266434750	27150	27150	27150	27150	0
178	20230710	162700	266434750	27150	27150	27150	27150	0
179	20230710	162600	266434750	27150	27150	27150	27150	0
180	20230710	162500	266434750	27150	27150	27150	27150	0
181	20230710	162400	266434750	27150	27150	27150	27150	0
182	20230710	162300	266434750	27150	27150	27150	27150	191
183	20230710	162200	266434750	27150	27150	27150	27150	0
184	20230710	162100	266434750	27150	27150	27150	27150	0
185	20230710	162000	266434750	27150	27150	27150	27150	0
186	20230710	161900	266434750	27150	27150	27150	27150	0
187	20230710	161800	266434750	27150	27150	27150	27150	0
188	20230710	161700	266434750	27150	27150	27150	27150	0
189	20230710	161600	266434750	27150	27150	27150	27150	0
190	20230710	161500	266434750	27150	27150	27150	27150	0
191	20230710	161400	266434750	27150	27150	27150	27150	0
192	20230710	161300	266434750	27150	27150	27150	27150	0
193	20230710	161200	266434750	27150	27150	27150	27150	0
194	20230710	161100	266434750	27150	27150	27150	27150	0
195	20230710	161000	266434750	27150	27150	27150	27150	0
196	20230710	160900	266434750	27150	27150	27150	27150	0
197	20230710	160800	266434750	27150	27150	27150	27150	0
198	20230710	160700	266434750	27150	27150	27150	27150	0
199	20230710	160600	266434750	27150	27150	27150	27150	0
200	20230710	160500	266434750	27150	27150	27150	27150	0
201	20230710	160400	266434750	27150	27150	27150	27150	0
202	20230710	160300	266434750	27150	27150	27150	27150	0
203	20230710	160200	266434750	27150	27150	27150	27150	0
204	20230710	160100	266434750	27150	27150	27150	27150	0
205	20230710	160000	266434750	27150	27150	27150	27150	0
206	20230710	155900	266434750	27150	27150	27150	27150	0
207	20230710	155800	266434750	27150	27150	27150	27150	0
208	20230710	155700	266434750	27150	27150	27150	27150	0
209	20230710	155600	266434750	27150	27150	27150	27150	0
210	20230710	155500	266434750	27150	27150	27150	27150	0
211	20230710	155400	266434750	27150	27150	27150	27150	0
212	20230710	155300	266434750	27150	27150	27150	27150	191
213	20230710	155200	266434750	27150	27150	27150	27150	0
214	20230710	155100	266434750	27150	27150	27150	27150	0
215	20230710	155000	266434750	27150	27150	27150	27150	0
216	20230710	154900	266434750	27150	27150	27150	27150	0
217	20230710	154800	266434750	27150	27150	27150	27150	0
218	20230710	154700	266434750	27150	27150	27150	27150	0
219	20230710	154600	266434750	27150	27150	27150	27150	0
220	20230710	154500	266434750	27150	27150	27150	27150	0
221	20230710	154400	266434750	27150	27150	27150	27150	0
222	20230710	154300	266434750	27150	27150	27150	27150	0
223	20230710	154200	266434750	27150	27150	27150	27150	0
224	20230710	154100	266434750	27150	27150	27150	27150	0
225	20230710	154000	266434750	27150	27150	27150	27150	0
226	20230710	153900	266434750	27150	27150	27150	27150	0
227	20230710	153800	266434750	27150	27150	27150	27150	0
228	20230710	153700	266434750	27150	27150	27150	27150	0
229	20230710	153600	266434750	27150	27150	27150	27150	0
230	20230710	153500	266434750	27150	27150	27150	27150	0
231	20230710	153400	266434750	27150	27150	27150	27150	0
232	20230710	153300	266434750	27150	27150	27150	27150	0
233	20230710	153200	266434750	27150	27150	27150	27150	0
234	20230710	153100	266434750	27150	27150	27150	27150	0
235	20230710	153000	266434750	27150	27150	27150	27150	191
236	20230710	152900	261249100	27050	27050	27050	27050	0
237	20230710	152800	261249100	27050	27050	27050	27050	0
238	20230710	152700	261249100	27050	27050	27050	27050	0
239	20230710	152600	261249100	27050	27050	27050	27050	0
240	20230710	152500	261249100	27050	27050	27050	27050	0
241	20230710	152400	261249100	27050	27050	27050	27050	0
242	20230710	152300	261249100	27050	27050	27050	27050	0
243	20230710	152200	261249100	27050	27050	27050	27050	0
244	20230710	152100	261249100	27050	27050	27050	27050	0
245	20230710	152000	261249100	27050	27050	27050	27050	0
246	20230710	151900	261249100	27050	27050	27050	27050	79
247	20230710	151800	259112150	27050	27050	27050	27050	19
248	20230710	151700	258598200	27050	27050	27100	27050	17
249	20230710	151600	258137800	27050	27050	27050	27050	5
250	20230710	151500	258002550	27050	27050	27100	27050	21
251	20230710	151400	257434450	27050	27050	27050	27050	6
252	20230710	151300	257272150	27100	27100	27100	27050	21
253	20230710	151200	256703600	27050	27050	27050	27050	17
254	20230710	151100	256243750	27050	27050	27100	27050	12
255	20230710	151000	255919100	27100	27100	27150	27050	372
256	20230710	150900	245834000	27100	27200	27200	27100	12
257	20230710	150800	245508700	27100	27100	27100	27100	6
258	20230710	150700	245346100	27200	27200	27200	27100	67
259	20230710	150600	243524300	27100	27100	27100	27100	8
260	20230710	150500	243307500	27200	27100	27200	27100	7
261	20230710	150400	243117700	27200	27100	27200	27100	7
262	20230710	150300	242927800	27100	27100	27200	27100	15
263	20230710	150200	242520400	27100	27100	27100	27100	6
264	20230710	150100	242357800	27200	27100	27200	27100	7
265	20230710	150000	242167900	27100	27200	27200	27100	57
266	20230710	145900	240620700	27100	27200	27200	27100	8
267	20230710	145800	240403700	27100	27100	27200	27100	26
268	20230710	145700	239697100	27100	27200	27200	27100	27
269	20230710	145600	238963400	27100	27200	27200	27100	23
270	20230710	145500	238338400	27200	27100	27200	27100	8
271	20230710	145400	238121400	27100	27200	27200	27100	24
272	20230710	145300	237469200	27200	27100	27200	27100	23
273	20230710	145200	236844200	27100	27200	27200	27100	26
274	20230710	145100	236137600	27100	27100	27100	27100	6
275	20230710	145000	235975000	27100	27200	27200	27100	44
276	20230710	144900	234779000	27200	27100	27200	27100	8
277	20230710	144800	234562000	27150	27150	27150	27100	61
278	20230710	144700	232906200	27100	27100	27200	27100	22
279	20230710	144600	232309200	27200	27200	27200	27100	36
280	20230710	144500	231330700	27100	27100	27100	27100	10
281	20230710	144400	231059700	27100	27200	27200	27100	32
282	20230710	144300	230190700	27100	27100	27200	27100	30
283	20230710	144200	229375700	27100	27200	27200	27100	24
284	20230710	144100	228723400	27100	27150	27150	27100	11
285	20230710	144000	228425050	27100	27200	27200	27100	43
286	20230710	143900	227256150	27100	27100	27100	27100	6
287	20230710	143800	227093550	27200	27200	27200	27100	24
288	20230710	143700	226441250	27100	27200	27200	27100	15
289	20230710	143600	226033950	27200	27200	27200	27100	35
290	20230710	143500	225082550	27100	27100	27200	27100	7
291	20230710	143400	224892750	27250	27200	27250	27100	26
292	20230710	143300	224185250	27250	27100	27300	27100	22
293	20230710	143200	223586050	27300	27250	27300	27250	17
294	20230710	143100	223122750	27100	27100	27100	27100	7
295	20230710	143000	222933050	27250	27300	27300	27100	34
296	20230710	142900	222006300	27100	27250	27250	27100	16
297	20230710	142800	221571050	27100	27250	27250	27100	22
298	20230710	142700	220972450	27200	27250	27250	27100	17
299	20230710	142600	220510200	27100	27200	27250	27100	32
300	20230710	142500	219640000	27100	27200	27200	27100	7
301	20230710	142400	219450100	27200	27200	27200	27100	23
302	20230710	142300	218825100	27200	27200	27200	27050	16
303	20230710	142200	218390800	27150	27150	27150	27050	32
304	20230710	142100	217522500	27150	27150	27150	27150	9
305	20230710	142000	217278150	27150	27150	27150	27150	27
306	20230710	141900	216545100	27200	27150	27200	27150	22
307	20230710	141800	215947050	27200	27150	27200	27100	13
308	20230710	141700	215594100	27150	27150	27200	27150	8
309	20230710	141600	215376850	27150	27200	27200	27150	20
310	20230710	141500	214833050	27150	27200	27200	27150	20
311	20230710	141400	214289900	27150	27150	27150	27150	11
312	20230710	141300	213991250	27100	27100	27100	27100	14
313	20230710	141200	213611850	27100	27100	27150	27100	22
314	20230710	141100	213015100	27100	27100	27100	27100	6
315	20230710	141000	212852500	27150	27150	27200	27150	26
316	20230710	140900	212146200	27150	27150	27150	27150	2
317	20230710	140800	212091900	27250	27100	27250	27100	33
318	20230710	140700	211193700	27250	27250	27250	27100	14
319	20230710	140600	210812950	27250	27250	27250	27150	27
320	20230710	140500	210077900	27150	27150	27250	27150	14
321	20230710	140400	209697000	27150	27100	27150	27100	9
322	20230710	140300	209452900	27150	27150	27150	27150	10
323	20230710	140200	209181400	27150	27150	27200	27150	29
324	20230710	140100	208393100	27100	27100	27100	27100	15
325	20230710	140000	207986600	27150	27050	27150	27050	26
326	20230710	135900	207280800	27150	27100	27150	27100	7
327	20230710	135800	207091000	27150	27150	27200	27150	30
328	20230710	135700	206275200	27150	27200	27200	27150	14
329	20230710	135600	205894700	27200	27150	27200	27150	13
330	20230710	135500	205541600	27150	27200	27200	27150	18
331	20230710	135400	205052400	27200	27150	27200	27150	15
332	20230710	135300	204645100	27150	27150	27150	27050	27
333	20230710	135200	203912650	27200	27050	27200	27050	11
334	20230710	135100	203614450	27150	27150	27150	27050	10
335	20230710	135000	203343050	27150	27150	27200	27150	35
336	20230710	134900	202391400	27150	27150	27150	27150	0
337	20230710	134800	202391400	27150	27150	27200	27150	19
338	20230710	134700	201875500	27150	27200	27200	27150	10
339	20230710	134600	201603550	27200	27100	27200	27100	33
340	20230710	134500	200707350	27100	27200	27200	27100	8
341	20230710	134400	200490450	27200	27150	27200	27150	31
342	20230710	134300	199648300	27150	27150	27150	27050	14
343	20230710	134200	199268700	27150	27200	27200	27150	19
344	20230710	134100	198752000	27200	27150	27200	27150	28
345	20230710	134000	197991250	27150	27050	27200	27050	39
346	20230710	133900	196932200	27050	27200	27200	27050	6
347	20230710	133800	196769750	27150	27050	27200	27050	25
348	20230710	133700	196090600	27150	27050	27150	27050	25
349	20230710	133600	195412550	27050	27050	27150	27050	23
350	20230710	133500	194788800	27150	27050	27150	27050	9
351	20230710	133400	194545050	27150	27050	27150	27050	28
352	20230710	133300	193784950	27050	27150	27150	27050	14
353	20230710	133200	193405350	27050	27050	27150	27050	25
354	20230710	133100	192727400	27050	27100	27100	27050	15
355	20230710	133000	192321200	27100	27150	27150	27100	30
356	20230710	132900	191507650	27200	27200	27200	27150	11
357	20230710	132800	191208850	27150	27150	27150	27150	6
358	20230710	132700	191045950	27150	27100	27150	27050	24
359	20230710	132600	190395350	27100	27150	27150	27100	21
360	20230710	132500	189826200	27150	27100	27150	27100	8
361	20230710	132400	189609350	27150	27150	27150	27050	31
362	20230710	132300	188768300	27150	27150	27150	27050	16
363	20230710	132200	188334400	27150	27150	27150	27100	33
364	20230710	132100	187439100	27150	27150	27150	27150	5
365	20230710	132000	187303350	27200	27150	27300	27150	52
366	20230710	131900	185888900	27150	27200	27200	27100	418
367	20230710	131800	174531000	27150	27200	27300	27150	36
368	20230710	131700	173550400	27200	27300	27300	27200	21
369	20230710	131600	172977500	27300	27200	27300	27200	24
370	20230710	131500	172323000	27200	27150	27200	27150	6
371	20230710	131400	172160050	27150	27350	27350	27150	27
372	20230710	131300	171423200	27350	27150	27350	27150	26
373	20230710	131200	170713500	27350	27150	27350	27150	29
374	20230710	131100	169922750	27150	27150	27150	27150	7
375	20230710	131000	169732700	27150	27150	27350	27150	66
376	20230710	130900	167933700	27350	27250	27350	27250	15
377	20230710	130800	167524750	27350	27250	27350	27250	23
378	20230710	130700	166896300	27250	27250	27350	27250	16
379	20230710	130600	166459300	27350	27350	27350	27350	29
380	20230710	130500	165666150	27250	27250	27250	27250	0
381	20230710	130400	165666150	27250	27300	27350	27250	20
382	20230710	130300	165120150	27250	27300	27300	27250	20
383	20230710	130200	164574350	27300	27250	27300	27250	3
384	20230710	130100	164492550	27300	27200	27300	27200	2
385	20230710	130000	164438050	27400	27350	27400	27250	26
386	20230710	125900	163727000	27350	27350	27350	27350	15
387	20230710	125800	163316750	27250	27350	27350	27250	19
388	20230710	125700	162797200	27350	27300	27350	27300	11
389	20230710	125600	162496400	27300	27250	27300	27250	24
390	20230710	125500	161841650	27200	27200	27200	27200	2
391	20230710	125400	161787250	27150	27350	27350	27150	21
392	20230710	125300	161213700	27350	27350	27350	27150	20
393	20230710	125200	160666900	27100	27350	27400	27100	36
394	20230710	125100	159685100	27250	27400	27400	27250	4
395	20230710	125000	159575950	27250	27350	27350	27250	31
396	20230710	124900	158728600	27350	27300	27350	27300	13
397	20230710	124800	158373150	27350	27300	27350	27300	18
398	20230710	124700	157880950	27300	27300	27350	27300	5
399	20230710	124600	157744400	27300	27300	27300	27200	24
400	20230710	124500	157089900	27300	27250	27300	27250	502
401	20230710	124400	143385350	27250	27200	27250	27200	17
402	20230710	124300	142922200	27250	27200	27250	27200	12
403	20230710	124200	142595350	27300	27200	27300	27200	30
404	20230710	124100	141777850	27300	27300	27300	27300	1
405	20230710	124000	141750550	27300	27200	27300	27200	31
406	20230710	123900	140904850	27300	27300	27300	27200	17
407	20230710	123800	140441350	27300	27300	27300	27300	18
408	20230710	123700	139949950	27200	27300	27300	27200	9
409	20230710	123600	139704350	27300	27300	27300	27300	17
410	20230710	123500	139240250	27300	27300	27300	27300	9
411	20230710	123400	138994550	27300	27200	27300	27100	21
412	20230710	123300	138421550	27300	27300	27300	27300	26
413	20230710	123200	137711750	27300	27250	27300	27250	27
414	20230710	123100	136975200	27150	27150	27150	27150	1
415	20230710	123000	136948050	27250	27250	27250	27150	27
416	20230710	122900	136212400	27050	27200	27200	27050	43
417	20230710	122800	135048800	27300	27200	27300	27200	24
418	20230710	122700	134395200	27200	27300	27300	27200	10
419	20230710	122600	134122400	27300	27300	27300	27300	19
420	20230710	122500	133603700	27300	27250	27300	27200	12
421	20230710	122400	133276250	27250	27200	27250	27200	21
422	20230710	122300	132704200	27200	27200	27200	27200	7
423	20230710	122200	132513800	27100	27200	27300	27100	22
424	20230710	122100	131913900	27300	27300	27300	27300	10
425	20230710	122000	131640900	27300	27300	27300	27300	26
426	20230710	121900	130931100	27300	27300	27300	27300	18
427	20230710	121800	130439700	27300	27250	27300	27250	29
428	20230710	121700	129648500	27150	27250	27250	27150	9
429	20230710	121600	129403350	27250	27250	27250	27200	19
430	20230710	121500	128885700	27100	27250	27250	27100	10
431	20230710	121400	128613350	27100	27250	27250	27100	21
432	20230710	121300	128041550	27300	27300	27300	27300	9
433	20230710	121200	127795850	27250	27250	27250	27150	32
434	20230710	121100	126924650	27300	27250	27300	27250	13
435	20230710	121000	126569850	27300	27050	27300	27050	47
436	20230710	120900	125288600	27150	27250	27250	27150	2
437	20230710	120800	125234200	27250	27250	27250	27100	35
438	20230710	120700	124282100	27250	27250	27250	27250	9
439	20230710	120600	124036850	27200	27150	27200	27150	19
440	20230710	120500	123520150	27250	27250	27250	27250	2
441	20230710	120400	123465650	27200	27150	27200	27050	67
442	20230710	120300	121647050	27050	27200	27200	27050	7
443	20230710	120200	121457450	27200	27200	27250	27200	18
444	20230710	120100	120967800	27050	27250	27250	27050	15
445	20230710	120000	120560150	27250	27250	27250	27250	24
446	20230710	115900	119906150	27150	27250	27250	27150	2
447	20230710	115800	119851750	27200	27050	27200	27050	18
448	20230710	115700	119362300	27200	27150	27200	27000	54
449	20230710	115600	117895750	27200	27200	27200	27200	18
450	20230710	115500	117406150	27200	27200	27200	27200	1
451	20230710	115400	117378950	27200	27200	27200	27200	35
452	20230710	115300	116426950	27200	27200	27200	27200	2
453	20230710	115200	116372550	27200	27200	27200	27200	17
454	20230710	115100	115910150	27150	27200	27200	27150	22
455	20230710	115000	115312000	27200	27200	27200	27200	21
456	20230710	114900	114740800	27150	27200	27200	27150	20
457	20230710	114800	114197050	27150	27200	27200	27150	9
458	20230710	114700	113952650	27150	27150	27200	27150	21
459	20230710	114600	113381600	27200	27200	27200	27200	1
460	20230710	114500	113354400	27050	27200	27200	27050	18
461	20230710	114400	112865050	27200	27150	27200	27000	21
462	20230710	114300	112294750	27150	27150	27150	27150	20
463	20230710	114200	111751750	27150	27100	27150	27100	2
464	20230710	114100	111697500	27150	27150	27150	27150	15
465	20230710	114000	111290250	27150	27150	27150	27150	17
466	20230710	113900	110828700	26950	27150	27150	26950	22
467	20230710	113800	110232100	27050	27150	27150	27050	14
468	20230710	113700	109852700	27150	27000	27150	27000	32
469	20230710	113600	108984700	27100	27100	27100	27100	1
470	20230710	113500	108957600	27100	27100	27150	27100	19
471	20230710	113400	108442600	27100	27150	27150	27000	12
472	20230710	113300	108117300	27100	27050	27100	27050	35
473	20230710	113200	107169150	27100	27100	27100	27100	2
474	20230710	113100	107114950	27100	27100	27100	27100	19
475	20230710	113000	106600050	27100	27100	27100	27100	18
476	20230710	112900	106112250	27050	27050	27050	27050	10
477	20230710	112800	105841750	27050	27050	27050	27050	0
478	20230710	112700	105841750	27050	27050	27050	27050	26
479	20230710	112600	105138450	27050	27050	27050	27050	9
480	20230710	112500	104895000	27050	27050	27050	26950	17
481	20230710	112400	104435250	27050	27050	27050	27050	8
482	20230710	112300	104218850	26900	27050	27050	26900	36
483	20230710	112200	103245900	26950	26950	26950	26950	2
484	20230710	112100	103192000	27050	27050	27050	26900	24
485	20230710	112000	102544150	27000	27000	27100	27000	10
486	20230710	111900	102273350	27100	27100	27100	27100	26
487	20230710	111800	101568750	26950	26950	26950	26950	1
488	20230710	111700	101541800	27100	27100	27100	27000	27
489	20230710	111600	100810500	27100	27100	27100	27100	11
490	20230710	111500	100512400	27100	27100	27100	27000	20
491	20230710	111400	99970500	27000	27000	27000	27000	56
492	20230710	111300	98458500	27000	27000	27000	26900	24
493	20230710	111200	97811400	27000	26900	27000	26900	14
494	20230710	111100	97433950	26950	27100	27100	26950	18
495	20230710	111000	96946300	27100	26950	27100	26950	9
496	20230710	110900	96702550	26900	27100	27100	26900	26
497	20230710	110800	95998550	27050	27100	27100	27050	13
498	20230710	110700	95646850	27100	26900	27100	26900	16
499	20230710	110600	95213950	27050	27050	27050	27050	9
500	20230710	110500	94970500	27050	26950	27050	26950	19
501	20230710	110400	94457050	26950	27100	27100	26950	12
502	20230710	110300	94132400	27100	27100	27100	27100	17
503	20230710	110200	93671700	27000	27000	27000	27000	9
504	20230710	110100	93428700	26950	27050	27050	26950	19
505	20230710	110000	92915050	26900	27050	27050	26900	10
506	20230710	105900	92644850	27100	27050	27100	27050	26
507	20230710	105800	91940650	26950	26950	26950	26950	1
508	20230710	105700	91913700	27050	26950	27050	26950	26
509	20230710	105600	91210700	27000	27000	27000	27000	1
510	20230710	105500	91183700	27050	27000	27050	27000	26
511	20230710	105400	90481200	27100	26950	27100	26950	9
512	20230710	105300	90237450	26950	27050	27050	26950	17
513	20230710	105200	89777900	27050	27050	27050	27050	8
514	20230710	105100	89561500	27050	27050	27050	27050	18
515	20230710	105000	89074600	27050	27050	27050	26950	19
516	20230710	104900	88560950	27050	27050	27050	27050	14
517	20230710	104800	88182250	27050	26950	27050	26950	10
518	20230710	104700	87911850	26950	27000	27100	26950	32
519	20230710	104600	87046100	27000	27000	27000	27000	1
520	20230710	104500	87019100	27000	27000	27000	27000	19
521	20230710	104400	86506100	26950	26950	26950	26950	1
522	20230710	104300	86479150	26950	26850	26950	26850	20
523	20230710	104200	85940350	26950	26950	26950	26950	1
524	20230710	104100	85913400	27000	26950	27000	26950	24
525	20230710	104000	85266100	26850	26900	27050	26850	49
526	20230710	103900	83948350	26950	26950	27050	26950	22
527	20230710	103800	83353750	26950	26950	26950	26950	8
528	20230710	103700	83138150	26950	26900	27100	26850	31
529	20230710	103600	82299850	26950	27100	27100	26950	3
530	20230710	103500	82218700	27100	27100	27100	27100	18
531	20230710	103400	81730900	27100	27100	27100	27000	46
532	20230710	103300	80487050	27100	27050	27100	27050	17
533	20230710	103200	80026500	27050	27100	27100	27050	6
534	20230710	103100	79863950	27100	27100	27100	27000	26
535	20230710	103000	79159450	27050	27100	27100	27050	9
536	20230710	102900	78915600	27050	27050	27050	27050	14
537	20230710	102800	78536900	27050	27050	27050	27050	10
538	20230710	102700	78266400	27050	27000	27050	27000	16
539	20230710	102600	77834000	26900	26900	26900	26900	1
540	20230710	102500	77807100	27000	27050	27050	27000	15
541	20230710	102400	77401400	27000	27050	27050	27000	18
542	20230710	102300	76914600	27000	26900	27000	26850	17
543	20230710	102200	76455850	26950	26950	26950	26950	0
544	20230710	102100	76455850	26950	27050	27050	26950	29
545	20230710	102000	75672400	27050	27000	27050	27000	10
546	20230710	101900	75401950	27000	27000	27000	27000	14
547	20230710	101800	75023950	26950	26950	26950	26950	0
548	20230710	101700	75023950	26950	27000	27050	26950	37
549	20230710	101600	74023500	27000	27000	27000	27000	0
550	20230710	101500	74023500	27000	26950	27000	26850	49
551	20230710	101400	72705900	26950	27000	27000	26950	15
552	20230710	101300	72301250	26850	27000	27050	26850	108
553	20230710	101200	69384850	27000	27000	27000	27000	0
554	20230710	101100	69384850	27000	27050	27050	27000	20
555	20230710	101000	68843900	27000	27000	27000	27000	15
556	20230710	100900	68438900	26850	27000	27000	26850	29
557	20230710	100800	67658150	26850	26850	26850	26850	0
558	20230710	100700	67658150	26850	26900	26900	26850	221
559	20230710	100600	61713400	26850	26900	26900	26850	9
560	20230710	100500	61471400	26900	26900	26900	26900	20
561	20230710	100400	60933400	26850	26900	26900	26850	10
562	20230710	100300	60664450	26900	26800	26900	26800	17
563	20230710	100200	60207650	26800	26900	26900	26800	60
564	20230710	100100	58597650	26900	26950	27000	26900	192
565	20230710	100000	53414850	26950	26950	26950	26950	18
566	20230710	095900	52929750	26900	26900	26900	26900	0
567	20230710	095800	52929750	26900	26900	26900	26900	0
568	20230710	095700	52929750	26900	26950	26950	26900	9
569	20230710	095600	52687250	26950	26950	26950	26950	8
570	20230710	095500	52471650	26900	26900	26900	26900	23
571	20230710	095400	51852950	26900	26900	26900	26900	8
572	20230710	095300	51637750	26900	26850	26900	26850	10
573	20230710	095200	51368800	26900	26900	26900	26900	11
574	20230710	095100	51072900	26850	26850	26850	26850	1
575	20230710	095000	51046050	26900	26900	26900	26900	17
576	20230710	094900	50588750	26800	26800	26800	26800	12
577	20230710	094800	50267150	26850	26850	26850	26850	3
578	20230710	094700	50186600	26800	26900	26900	26800	10
579	20230710	094600	49917700	26800	26900	26900	26800	15
580	20230710	094500	49514700	26900	26800	26900	26800	9
581	20230710	094400	49273100	26800	26850	26850	26800	5
582	20230710	094300	49138950	26850	26850	26850	26850	24
583	20230710	094200	48494550	26800	26800	26800	26800	5
584	20230710	094100	48360550	26800	26900	26900	26800	3
585	20230710	094000	48280050	26800	26800	26800	26800	11
586	20230710	093900	47985250	26750	26750	26750	26650	15
587	20230710	093800	47584200	26700	26700	26700	26700	50
588	20230710	093700	46249200	26750	26750	26750	26750	0
589	20230710	093600	46249200	26750	26700	26800	26700	16
590	20230710	093500	45821050	26800	26800	26800	26800	2
591	20230710	093400	45767450	26800	26800	26800	26800	1
592	20230710	093300	45740650	26800	26800	26800	26800	3
593	20230710	093200	45660250	26750	26650	26750	26650	81
594	20230710	093100	43498300	26600	26600	26600	26600	6
595	20230710	093000	43338700	26600	26600	26600	26600	0
596	20230710	092900	43338700	26600	26600	26600	26600	78
597	20230710	092800	41263900	26600	26600	26600	26600	5
598	20230710	092700	41130900	26650	26600	26650	26600	3
599	20230710	092600	41051050	26600	26700	26700	26600	267
600	20230710	092500	33933100	26750	26750	26750	26750	0
601	20230710	092400	33933100	26750	26750	26750	26750	0
602	20230710	092300	33933100	26750	26750	26750	26750	1
603	20230710	092200	33906350	26750	26700	26750	26700	11
604	20230710	092100	33612600	26700	26600	26700	26600	361
605	20230710	092000	24005900	26600	26600	26600	26600	1
606	20230710	091900	23979300	26600	26750	26750	26600	11
607	20230710	091800	23686550	26700	26700	26700	26700	0
608	20230710	091700	23686550	26700	26700	26700	26550	18
609	20230710	091600	23206100	26600	26600	26600	26600	0
610	20230710	091500	23206100	26600	26650	26650	26600	11
611	20230710	091400	22913000	26650	26550	26650	26550	37
612	20230710	091300	21928450	26550	26550	26550	26550	0
613	20230710	091200	21928450	26550	26600	26700	26550	99
614	20230710	091100	19294850	26500	26500	26550	26500	19
615	20230710	091000	18790750	26500	26550	26550	26500	4
616	20230710	090900	18684650	26500	26500	26500	26500	5
617	20230710	090800	18552150	26500	26500	26550	26500	18
618	20230710	090700	18074900	26500	26550	26550	26500	23
619	20230710	090600	17464300	26600	26600	26650	26600	4
620	20230710	090500	17357850	26600	26750	26750	26600	585
621	20230710	090400	1745700	26700	26750	26750	26700	24
622	20230710	090300	1104800	26750	26750	26750	26750	4
623	20230710	090200	997800	26800	26800	26800	26800	0
624	20230710	090100	997800	26800	26800	26800	26800	6
625	20230710	090000	837000	27000	27000	27000	27000	31