KissMeData/100120/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	200200	263271700	27050	27050	27050	27050	801
3	20240718	200100	263271700	27050	27050	27050	27050	0
4	20240718	200000	263271700	27050	27050	27050	27050	0
5	20240718	195900	263271700	27050	27050	27050	27050	0
6	20240718	195800	263271700	27050	27050	27050	27050	0
7	20240718	195700	263271700	27050	27050	27050	27050	0
8	20240718	195600	263271700	27050	27050	27050	27050	0
9	20240718	195500	263271700	27050	27050	27050	27050	0
10	20240718	195400	263271700	27050	27050	27050	27050	0
11	20240718	195300	263271700	27050	27050	27050	27050	0
12	20240718	195200	263271700	27050	27050	27050	27050	0
13	20240718	195100	263271700	27050	27050	27050	27050	0
14	20240718	195000	263271700	27050	27050	27050	27050	0
15	20240718	194900	263271700	27050	27050	27050	27050	0
16	20240718	194800	263271700	27050	27050	27050	27050	0
17	20240718	194700	263271700	27050	27050	27050	27050	0
18	20240718	194600	263271700	27050	27050	27050	27050	0
19	20240718	194500	263271700	27050	27050	27050	27050	0
20	20240718	194400	263271700	27050	27050	27050	27050	0
21	20240718	194300	263271700	27050	27050	27050	27050	0
22	20240718	194200	263271700	27050	27050	27050	27050	0
23	20240718	194100	263271700	27050	27050	27050	27050	0
24	20240718	194000	263271700	27050	27050	27050	27050	0
25	20240718	193900	263271700	27050	27050	27050	27050	0
26	20240718	193800	263271700	27050	27050	27050	27050	0
27	20240718	193700	263271700	27050	27050	27050	27050	0
28	20240718	193600	263271700	27050	27050	27050	27050	0
29	20240718	193500	263271700	27050	27050	27050	27050	0
30	20240718	193400	263271700	27050	27050	27050	27050	0
31	20240718	193300	263271700	27050	27050	27050	27050	0
32	20240718	193200	263271700	27050	27050	27050	27050	801
33	20240718	193100	263271700	27050	27050	27050	27050	0
34	20240718	193000	263271700	27050	27050	27050	27050	0
35	20240718	192900	263271700	27050	27050	27050	27050	0
36	20240718	192800	263271700	27050	27050	27050	27050	0
37	20240718	192700	263271700	27050	27050	27050	27050	0
38	20240718	192600	263271700	27050	27050	27050	27050	0
39	20240718	192500	263271700	27050	27050	27050	27050	0
40	20240718	192400	263271700	27050	27050	27050	27050	0
41	20240718	192300	263271700	27050	27050	27050	27050	0
42	20240718	192200	263271700	27050	27050	27050	27050	0
43	20240718	192100	263271700	27050	27050	27050	27050	0
44	20240718	192000	263271700	27050	27050	27050	27050	0
45	20240718	191900	263271700	27050	27050	27050	27050	0
46	20240718	191800	263271700	27050	27050	27050	27050	0
47	20240718	191700	263271700	27050	27050	27050	27050	0
48	20240718	191600	263271700	27050	27050	27050	27050	0
49	20240718	191500	263271700	27050	27050	27050	27050	0
50	20240718	191400	263271700	27050	27050	27050	27050	0
51	20240718	191300	263271700	27050	27050	27050	27050	0
52	20240718	191200	263271700	27050	27050	27050	27050	0
53	20240718	191100	263271700	27050	27050	27050	27050	0
54	20240718	191000	263271700	27050	27050	27050	27050	0
55	20240718	190900	263271700	27050	27050	27050	27050	0
56	20240718	190800	263271700	27050	27050	27050	27050	0
57	20240718	190700	263271700	27050	27050	27050	27050	0
58	20240718	190600	263271700	27050	27050	27050	27050	0
59	20240718	190500	263271700	27050	27050	27050	27050	0
60	20240718	190400	263271700	27050	27050	27050	27050	0
61	20240718	190300	263271700	27050	27050	27050	27050	0
62	20240718	190200	263271700	27050	27050	27050	27050	801
63	20240718	190100	263271700	27050	27050	27050	27050	0
64	20240718	190000	263271700	27050	27050	27050	27050	0
65	20240718	185900	263271700	27050	27050	27050	27050	0
66	20240718	185800	263271700	27050	27050	27050	27050	0
67	20240718	185700	263271700	27050	27050	27050	27050	0
68	20240718	185600	263271700	27050	27050	27050	27050	0
69	20240718	185500	263271700	27050	27050	27050	27050	0
70	20240718	185400	263271700	27050	27050	27050	27050	0
71	20240718	185300	263271700	27050	27050	27050	27050	0
72	20240718	185200	263271700	27050	27050	27050	27050	0
73	20240718	185100	263271700	27050	27050	27050	27050	0
74	20240718	185000	263271700	27050	27050	27050	27050	0
75	20240718	184900	263271700	27050	27050	27050	27050	0
76	20240718	184800	263271700	27050	27050	27050	27050	0
77	20240718	184700	263271700	27050	27050	27050	27050	0
78	20240718	184600	263271700	27050	27050	27050	27050	0
79	20240718	184500	263271700	27050	27050	27050	27050	0
80	20240718	184400	263271700	27050	27050	27050	27050	0
81	20240718	184300	263271700	27050	27050	27050	27050	0
82	20240718	184200	263271700	27050	27050	27050	27050	0
83	20240718	184100	263271700	27050	27050	27050	27050	0
84	20240718	184000	263271700	27050	27050	27050	27050	0
85	20240718	183900	263271700	27050	27050	27050	27050	0
86	20240718	183800	263271700	27050	27050	27050	27050	0
87	20240718	183700	263271700	27050	27050	27050	27050	0
88	20240718	183600	263271700	27050	27050	27050	27050	0
89	20240718	183500	263271700	27050	27050	27050	27050	0
90	20240718	183400	263271700	27050	27050	27050	27050	0
91	20240718	183300	263271700	27050	27050	27050	27050	0
92	20240718	183200	263271700	27050	27050	27050	27050	801
93	20240718	183100	263271700	27050	27050	27050	27050	0
94	20240718	183000	263271700	27050	27050	27050	27050	0
95	20240718	182900	263271700	27050	27050	27050	27050	0
96	20240718	182800	263271700	27050	27050	27050	27050	0
97	20240718	182700	263271700	27050	27050	27050	27050	0
98	20240718	182600	263271700	27050	27050	27050	27050	0
99	20240718	182500	263271700	27050	27050	27050	27050	0
100	20240718	182400	263271700	27050	27050	27050	27050	0
101	20240718	182300	263271700	27050	27050	27050	27050	0
102	20240718	182200	263271700	27050	27050	27050	27050	0
103	20240718	182100	263271700	27050	27050	27050	27050	0
104	20240718	182000	263271700	27050	27050	27050	27050	0
105	20240718	181900	263271700	27050	27050	27050	27050	0
106	20240718	181800	263271700	27050	27050	27050	27050	0
107	20240718	181700	263271700	27050	27050	27050	27050	0
108	20240718	181600	263271700	27050	27050	27050	27050	0
109	20240718	181500	263271700	27050	27050	27050	27050	0
110	20240718	181400	263271700	27050	27050	27050	27050	0
111	20240718	181300	263271700	27050	27050	27050	27050	0
112	20240718	181200	263271700	27050	27050	27050	27050	0
113	20240718	181100	263271700	27050	27050	27050	27050	0
114	20240718	181000	263271700	27050	27050	27050	27050	0
115	20240718	180900	263271700	27050	27050	27050	27050	0
116	20240718	180800	263271700	27050	27050	27050	27050	0
117	20240718	180700	263271700	27050	27050	27050	27050	0
118	20240718	180600	263271700	27050	27050	27050	27050	0
119	20240718	180500	263271700	27050	27050	27050	27050	0
120	20240718	180400	263271700	27050	27050	27050	27050	0
121	20240718	180300	263271700	27050	27050	27050	27050	0
122	20240718	180200	263271700	27050	27050	27050	27050	801
123	20240718	180100	263271700	27050	27050	27050	27050	0
124	20240718	180000	263271700	27050	27050	27050	27050	0
125	20240718	175900	263271700	27050	27050	27050	27050	0
126	20240718	175800	263271700	27050	27050	27050	27050	0
127	20240718	175700	263271700	27050	27050	27050	27050	0
128	20240718	175600	263271700	27050	27050	27050	27050	0
129	20240718	175500	263271700	27050	27050	27050	27050	0
130	20240718	175400	263271700	27050	27050	27050	27050	0
131	20240718	175300	263271700	27050	27050	27050	27050	0
132	20240718	175200	263271700	27050	27050	27050	27050	0
133	20240718	175100	263271700	27050	27050	27050	27050	0
134	20240718	175000	263271700	27050	27050	27050	27050	0
135	20240718	174900	263271700	27050	27050	27050	27050	0
136	20240718	174800	263271700	27050	27050	27050	27050	0
137	20240718	174700	263271700	27050	27050	27050	27050	0
138	20240718	174600	263271700	27050	27050	27050	27050	0
139	20240718	174500	263271700	27050	27050	27050	27050	0
140	20240718	174400	263271700	27050	27050	27050	27050	0
141	20240718	174300	263271700	27050	27050	27050	27050	0
142	20240718	174200	263271700	27050	27050	27050	27050	0
143	20240718	174100	263271700	27050	27050	27050	27050	0
144	20240718	174000	263271700	27050	27050	27050	27050	0
145	20240718	173900	263271700	27050	27050	27050	27050	0
146	20240718	173800	263271700	27050	27050	27050	27050	0
147	20240718	173700	263271700	27050	27050	27050	27050	0
148	20240718	173600	263271700	27050	27050	27050	27050	0
149	20240718	173500	263271700	27050	27050	27050	27050	0
150	20240718	173400	263271700	27050	27050	27050	27050	0
151	20240718	173300	263271700	27050	27050	27050	27050	0
152	20240718	173200	263271700	27050	27050	27050	27050	801
153	20240718	173100	263271700	27050	27050	27050	27050	0
154	20240718	173000	263271700	27050	27050	27050	27050	0
155	20240718	172900	263271700	27050	27050	27050	27050	0
156	20240718	172800	263271700	27050	27050	27050	27050	0
157	20240718	172700	263271700	27050	27050	27050	27050	0
158	20240718	172600	263271700	27050	27050	27050	27050	0
159	20240718	172500	263271700	27050	27050	27050	27050	0
160	20240718	172400	263271700	27050	27050	27050	27050	0
161	20240718	172300	263271700	27050	27050	27050	27050	0
162	20240718	172200	263271700	27050	27050	27050	27050	0
163	20240718	172100	263271700	27050	27050	27050	27050	0
164	20240718	172000	263271700	27050	27050	27050	27050	0
165	20240718	171900	263271700	27050	27050	27050	27050	0
166	20240718	171800	263271700	27050	27050	27050	27050	0
167	20240718	171700	263271700	27050	27050	27050	27050	0
168	20240718	171600	263271700	27050	27050	27050	27050	0
169	20240718	171500	263271700	27050	27050	27050	27050	0
170	20240718	171400	263271700	27050	27050	27050	27050	0
171	20240718	171300	263271700	27050	27050	27050	27050	0
172	20240718	171200	263271700	27050	27050	27050	27050	0
173	20240718	171100	263271700	27050	27050	27050	27050	0
174	20240718	171000	263271700	27050	27050	27050	27050	0
175	20240718	170900	263271700	27050	27050	27050	27050	0
176	20240718	170800	263271700	27050	27050	27050	27050	0
177	20240718	170700	263271700	27050	27050	27050	27050	0
178	20240718	170600	263271700	27050	27050	27050	27050	0
179	20240718	170500	263271700	27050	27050	27050	27050	0
180	20240718	170400	263271700	27050	27050	27050	27050	0
181	20240718	170300	263271700	27050	27050	27050	27050	0
182	20240718	170200	263271700	27050	27050	27050	27050	801
183	20240718	170100	263271700	27050	27050	27050	27050	0
184	20240718	170000	263271700	27050	27050	27050	27050	0
185	20240718	165900	263271700	27050	27050	27050	27050	0
186	20240718	165800	263271700	27050	27050	27050	27050	0
187	20240718	165700	263271700	27050	27050	27050	27050	0
188	20240718	165600	263271700	27050	27050	27050	27050	0
189	20240718	165500	263271700	27050	27050	27050	27050	0
190	20240718	165400	263271700	27050	27050	27050	27050	0
191	20240718	165300	263271700	27050	27050	27050	27050	0
192	20240718	165200	263271700	27050	27050	27050	27050	0
193	20240718	165100	263271700	27050	27050	27050	27050	0
194	20240718	165000	263271700	27050	27050	27050	27050	0
195	20240718	164900	263271700	27050	27050	27050	27050	0
196	20240718	164800	263271700	27050	27050	27050	27050	0
197	20240718	164700	263271700	27050	27050	27050	27050	0
198	20240718	164600	263271700	27050	27050	27050	27050	0
199	20240718	164500	263271700	27050	27050	27050	27050	0
200	20240718	164400	263271700	27050	27050	27050	27050	0
201	20240718	164300	263271700	27050	27050	27050	27050	0
202	20240718	164200	263271700	27050	27050	27050	27050	0
203	20240718	164100	263271700	27050	27050	27050	27050	0
204	20240718	164000	263271700	27050	27050	27050	27050	0
205	20240718	163900	263271700	27050	27050	27050	27050	0
206	20240718	163800	263271700	27050	27050	27050	27050	0
207	20240718	163700	263271700	27050	27050	27050	27050	0
208	20240718	163600	263271700	27050	27050	27050	27050	0
209	20240718	163500	263271700	27050	27050	27050	27050	0
210	20240718	163400	263271700	27050	27050	27050	27050	0
211	20240718	163300	263271700	27050	27050	27050	27050	0
212	20240718	163200	263271700	27050	27050	27050	27050	801
213	20240718	163100	263271700	27050	27050	27050	27050	0
214	20240718	163000	263271700	27050	27050	27050	27050	0
215	20240718	162900	263271700	27050	27050	27050	27050	0
216	20240718	162800	263271700	27050	27050	27050	27050	0
217	20240718	162700	263271700	27050	27050	27050	27050	0
218	20240718	162600	263271700	27050	27050	27050	27050	0
219	20240718	162500	263271700	27050	27050	27050	27050	0
220	20240718	162400	263271700	27050	27050	27050	27050	0
221	20240718	162300	263271700	27050	27050	27050	27050	0
222	20240718	162200	263271700	27050	27050	27050	27050	0
223	20240718	162100	263271700	27050	27050	27050	27050	0
224	20240718	162000	263271700	27050	27050	27050	27050	0
225	20240718	161900	263271700	27050	27050	27050	27050	0
226	20240718	161800	263271700	27050	27050	27050	27050	0
227	20240718	161700	263271700	27050	27050	27050	27050	0
228	20240718	161600	263271700	27050	27050	27050	27050	0
229	20240718	161500	263271700	27050	27050	27050	27050	0
230	20240718	161400	263271700	27050	27050	27050	27050	0
231	20240718	161300	263271700	27050	27050	27050	27050	0
232	20240718	161200	263271700	27050	27050	27050	27050	0
233	20240718	161100	263271700	27050	27050	27050	27050	0
234	20240718	161000	263271700	27050	27050	27050	27050	0
235	20240718	160900	263271700	27050	27050	27050	27050	0
236	20240718	160800	263271700	27050	27050	27050	27050	0
237	20240718	160700	263271700	27050	27050	27050	27050	0
238	20240718	160600	263271700	27050	27050	27050	27050	0
239	20240718	160500	263271700	27050	27050	27050	27050	0
240	20240718	160400	263271700	27050	27050	27050	27050	0
241	20240718	160300	263271700	27050	27050	27050	27050	0
242	20240718	160200	263271700	27050	27050	27050	27050	801
243	20240718	160100	263271700	27050	27050	27050	27050	0
244	20240718	160000	263271700	27050	27050	27050	27050	0
245	20240718	155900	263271700	27050	27050	27050	27050	0
246	20240718	155800	263271700	27050	27050	27050	27050	0
247	20240718	155700	263271700	27050	27050	27050	27050	0
248	20240718	155600	263271700	27050	27050	27050	27050	0
249	20240718	155500	263271700	27050	27050	27050	27050	0
250	20240718	155400	263271700	27050	27050	27050	27050	0
251	20240718	155300	263271700	27050	27050	27050	27050	0
252	20240718	155200	263271700	27050	27050	27050	27050	0
253	20240718	155100	263271700	27050	27050	27050	27050	0
254	20240718	155000	263271700	27050	27050	27050	27050	0
255	20240718	154900	263271700	27050	27050	27050	27050	0
256	20240718	154800	263271700	27050	27050	27050	27050	0
257	20240718	154700	263271700	27050	27050	27050	27050	0
258	20240718	154600	263271700	27050	27050	27050	27050	0
259	20240718	154500	263271700	27050	27050	27050	27050	0
260	20240718	154400	263271700	27050	27050	27050	27050	0
261	20240718	154300	263271700	27050	27050	27050	27050	0
262	20240718	154200	263271700	27050	27050	27050	27050	0
263	20240718	154100	263271700	27050	27050	27050	27050	0
264	20240718	154000	263271700	27050	27050	27050	27050	0
265	20240718	153900	263271700	27050	27050	27050	27050	0
266	20240718	153800	263271700	27050	27050	27050	27050	0
267	20240718	153700	263271700	27050	27050	27050	27050	0
268	20240718	153600	263271700	27050	27050	27050	27050	0
269	20240718	153500	263271700	27050	27050	27050	27050	0
270	20240718	153400	263271700	27050	27050	27050	27050	0
271	20240718	153300	263271700	27050	27050	27050	27050	0
272	20240718	153200	263271700	27050	27050	27050	27050	801
273	20240718	153100	263271700	27050	27050	27050	27050	0
274	20240718	153000	263271700	27050	27050	27050	27050	801
275	20240718	152900	241604650	27100	27100	27100	27100	0
276	20240718	152800	241604650	27100	27100	27100	27100	0
277	20240718	152700	241604650	27100	27100	27100	27100	0
278	20240718	152600	241604650	27100	27100	27100	27100	0
279	20240718	152500	241604650	27100	27100	27100	27100	0
280	20240718	152400	241604650	27100	27100	27100	27100	0
281	20240718	152300	241604650	27100	27100	27100	27100	0
282	20240718	152200	241604650	27100	27100	27100	27100	0
283	20240718	152100	241604650	27100	27100	27100	27100	0
284	20240718	152000	241604650	27100	27100	27100	27100	0
285	20240718	151900	241604650	27100	27100	27100	27100	2
286	20240718	151800	241550450	27100	27150	27150	27100	45
287	20240718	151700	240329950	27050	27050	27050	27050	5
288	20240718	151600	240194700	27100	27100	27150	27100	14
289	20240718	151500	239815100	27100	27100	27100	27100	5
290	20240718	151400	239679600	27100	27100	27100	27100	10
291	20240718	151300	239408600	27100	27100	27100	27100	73
292	20240718	151200	237430300	27100	27100	27100	27100	3
293	20240718	151100	237349000	27100	27100	27100	27100	33
294	20240718	151000	236454700	27100	27100	27100	27100	100
295	20240718	150900	233744700	27100	27100	27100	27100	11
296	20240718	150800	233446600	27100	27150	27150	27100	49
297	20240718	150700	232116500	27150	27150	27150	27150	4
298	20240718	150600	232007900	27150	27200	27200	27150	6
299	20240718	150500	231844950	27200	27200	27200	27200	2
300	20240718	150400	231790550	27150	27150	27150	27150	5
301	20240718	150300	231654800	27150	27150	27150	27150	0
302	20240718	150200	231654800	27150	27200	27200	27150	7
303	20240718	150100	231464650	27150	27150	27150	27150	5
304	20240718	150000	231328900	27150	27150	27150	27150	0
305	20240718	145900	231328900	27150	27150	27150	27100	16
306	20240718	145800	230894750	27100	27100	27100	27100	0
307	20240718	145700	230894750	27100	27100	27100	27100	5
308	20240718	145600	230759250	27150	27150	27150	27150	103
309	20240718	145500	227962800	27100	27100	27100	27100	5
310	20240718	145400	227827300	27150	27100	27150	27100	8
311	20240718	145300	227610350	27100	27100	27100	27100	0
312	20240718	145200	227610350	27100	27100	27100	27100	5
313	20240718	145100	227474850	27100	27100	27100	27100	0
314	20240718	145000	227474850	27100	27100	27100	27100	11
315	20240718	144900	227176750	27100	27100	27100	27100	0
316	20240718	144800	227176750	27100	27150	27150	27100	10
317	20240718	144700	226905500	27150	27100	27150	27100	6
318	20240718	144600	226742850	27150	27150	27150	27150	0
319	20240718	144500	226742850	27150	27100	27150	27100	7
320	20240718	144400	226553050	27100	27100	27100	27100	0
321	20240718	144300	226553050	27100	27150	27150	27100	9
322	20240718	144200	226308950	27150	27150	27150	27150	1
323	20240718	144100	226281800	27100	27100	27100	27100	5
324	20240718	144000	226146300	27200	27100	27200	27100	8
325	20240718	143900	225929200	27100	27100	27100	27100	0
326	20240718	143800	225929200	27100	27100	27100	27100	5
327	20240718	143700	225793700	27100	27100	27100	27100	27
328	20240718	143600	225062000	27100	27100	27100	27100	5
329	20240718	143500	224926500	27100	27100	27100	27100	0
330	20240718	143400	224926500	27100	27100	27100	27100	5
331	20240718	143300	224791000	27100	27100	27100	27100	0
332	20240718	143200	224791000	27100	27100	27100	27100	5
333	20240718	143100	224655500	27100	27100	27100	27100	5
334	20240718	143000	224520000	27100	27100	27100	27100	0
335	20240718	142900	224520000	27100	27100	27100	27100	5
336	20240718	142800	224384500	27100	27100	27100	27100	0
337	20240718	142700	224384500	27100	27100	27100	27100	11
338	20240718	142600	224086400	27100	27100	27100	27100	0
339	20240718	142500	224086400	27100	27100	27100	27100	5
340	20240718	142400	223950900	27200	27100	27200	27100	7
341	20240718	142300	223761000	27100	27100	27100	27100	0
342	20240718	142200	223761000	27100	27100	27100	27100	5
343	20240718	142100	223625500	27100	27100	27100	27100	0
344	20240718	142000	223625500	27100	27100	27100	27100	5
345	20240718	141900	223490000	27100	27100	27100	27100	0
346	20240718	141800	223490000	27100	27100	27100	27100	5
347	20240718	141700	223354500	27100	27100	27100	27100	5
348	20240718	141600	223219000	27100	27100	27100	27100	0
349	20240718	141500	223219000	27100	27100	27100	27100	5
350	20240718	141400	223083500	27100	27100	27100	27100	0
351	20240718	141300	223083500	27100	27200	27200	27100	7
352	20240718	141200	222893600	27100	27100	27100	27100	0
353	20240718	141100	222893600	27100	27100	27100	27100	5
354	20240718	141000	222758100	27100	27100	27100	27100	5
355	20240718	140900	222622600	27100	27100	27100	27100	1
356	20240718	140800	222595500	27100	27100	27100	27100	5
357	20240718	140700	222460000	27100	27100	27100	27100	0
358	20240718	140600	222460000	27100	27100	27100	27100	7
359	20240718	140500	222270300	27200	27200	27200	27200	0
360	20240718	140400	222270300	27200	27100	27200	27100	7
361	20240718	140300	222080400	27100	27100	27100	27100	8
362	20240718	140200	221863600	27100	27200	27200	27100	42
363	20240718	140100	220725100	27100	27100	27100	27100	5
364	20240718	140000	220589600	27100	27100	27100	27100	43
365	20240718	135900	219424300	27150	27100	27150	27100	21
366	20240718	135800	218854500	27100	27100	27100	27100	0
367	20240718	135700	218854500	27100	27100	27100	27100	12
368	20240718	135600	218529300	27100	27100	27150	27100	26
369	20240718	135500	217824550	27100	27100	27100	27100	0
370	20240718	135400	217824550	27100	27150	27150	27100	15
371	20240718	135300	217417950	27100	27100	27100	27100	13
372	20240718	135200	217065650	27100	27150	27150	27100	15
373	20240718	135100	216658800	27150	27150	27150	27150	13
374	20240718	135000	216305850	27100	27150	27150	27100	20
375	20240718	134900	215763500	27100	27100	27100	27100	4
376	20240718	134800	215655100	27100	27150	27150	27100	20
377	20240718	134700	215112400	27100	27100	27100	27100	16
378	20240718	134600	214678800	27150	27100	27150	27100	12
379	20240718	134500	214353400	27100	27100	27100	27100	5
380	20240718	134400	214217900	27100	27100	27100	27100	21
381	20240718	134300	213648800	27100	27200	27200	27100	12
382	20240718	134200	213323200	27150	27150	27150	27150	1
383	20240718	134100	213296050	27100	27100	27100	27100	26
384	20240718	134000	212591450	27200	27100	27200	27100	7
385	20240718	133900	212401550	27150	27150	27150	27150	0
386	20240718	133800	212401550	27150	27150	27150	27100	41
387	20240718	133700	211290000	27200	27200	27200	27200	3
388	20240718	133600	211208400	27150	27100	27150	27100	7
389	20240718	133500	211018600	27100	27100	27100	27100	49
390	20240718	133400	209690700	27200	27150	27200	27100	12
391	20240718	133300	209365050	27100	27100	27100	27100	12
392	20240718	133200	209039850	27100	27150	27150	27100	15
393	20240718	133100	208633200	27100	27100	27100	27100	5
394	20240718	133000	208497700	27100	27100	27100	27100	8
395	20240718	132900	208280900	27100	27150	27150	27100	28
396	20240718	132800	207522000	27100	27100	27100	27100	0
397	20240718	132700	207522000	27100	27100	27100	27100	13
398	20240718	132600	207169700	27100	27100	27150	27100	29
399	20240718	132500	206383650	27100	27100	27100	27100	8
400	20240718	132400	206166850	27100	27100	27100	27100	5
401	20240718	132300	206031350	27100	27100	27100	27100	13
402	20240718	132200	205679050	27150	27100	27150	27100	17
403	20240718	132100	205217800	27100	27100	27100	27100	0
404	20240718	132000	205217800	27100	27100	27100	27100	23
405	20240718	131900	204594500	27100	27100	27100	27100	13
406	20240718	131800	204242200	27150	27150	27150	27150	2
407	20240718	131700	204187900	27100	27150	27150	27100	23
408	20240718	131600	203564500	27150	27150	27150	27150	19
409	20240718	131500	203048650	27150	27100	27150	27100	11
410	20240718	131400	202750250	27100	27100	27100	27100	31
411	20240718	131300	201910150	27150	27200	27200	27150	5
412	20240718	131200	201774300	27150	27100	27150	27100	15
413	20240718	131100	201367350	27100	27100	27150	27100	38
414	20240718	131000	200337450	27150	27100	27150	27100	8
415	20240718	130900	200120500	27100	27100	27100	27100	9
416	20240718	130800	199876600	27100	27100	27100	27100	32
417	20240718	130700	199009400	27100	27100	27100	27100	30
418	20240718	130600	198196400	27100	27100	27100	27100	63
419	20240718	130500	196489100	27100	27100	27100	27100	14
420	20240718	130400	196109700	27100	27100	27150	27100	9
421	20240718	130300	195865650	27100	27100	27100	27100	12
422	20240718	130200	195540450	27100	27150	27150	27100	19
423	20240718	130100	195025450	27100	27100	27100	27100	6
424	20240718	130000	194862850	27100	27100	27100	27100	0
425	20240718	125900	194862850	27100	27200	27200	27100	18
426	20240718	125800	194374650	27150	27100	27150	27100	6
427	20240718	125700	194211800	27100	27100	27100	27100	5
428	20240718	125600	194076300	27150	27100	27150	27100	29
429	20240718	125500	193290300	27150	27150	27150	27150	0
430	20240718	125400	193290300	27150	27100	27150	27100	7
431	20240718	125300	193100500	27150	27100	27150	27100	16
432	20240718	125200	192666800	27100	27100	27100	27100	11
433	20240718	125100	192368700	27150	27150	27150	27150	1
434	20240718	125000	192341550	27100	27100	27100	27100	35
435	20240718	124900	191393050	27100	27100	27100	27100	5
436	20240718	124800	191257550	27100	27100	27100	27100	1
437	20240718	124700	191230450	27100	27100	27150	27100	34
438	20240718	124600	190308950	27150	27150	27150	27150	2
439	20240718	124500	190254650	27150	27100	27150	27100	223
440	20240718	124400	184211200	27100	27100	27100	27100	19
441	20240718	124300	183696300	27100	27100	27100	27100	12
442	20240718	124200	183371100	27150	27100	27150	27100	9
443	20240718	124100	183127100	27100	27100	27100	27100	26
444	20240718	124000	182422500	27100	27100	27150	27100	53
445	20240718	123900	180986050	27100	27100	27100	27100	22
446	20240718	123800	180389850	27050	27050	27050	27050	32
447	20240718	123700	179524250	27050	27100	27100	27050	3
448	20240718	123600	179443000	27050	27050	27050	27050	5
449	20240718	123500	179307750	27050	27050	27050	27050	15
450	20240718	123400	178902000	27050	27100	27100	27050	14
451	20240718	123300	178523150	27050	27050	27050	27050	5
452	20240718	123200	178387900	27050	27100	27100	27050	29
453	20240718	123100	177603350	27050	27050	27050	27050	5
454	20240718	123000	177468100	27100	27100	27100	27100	4
455	20240718	122900	177359700	27050	27050	27100	27050	31
456	20240718	122800	176521000	27050	27050	27050	27050	0
457	20240718	122700	176521000	27050	27050	27050	27050	6
458	20240718	122600	176358700	27100	27050	27100	27050	18
459	20240718	122500	175871700	27050	27050	27050	27050	6
460	20240718	122400	175709400	27050	27050	27050	27050	6
461	20240718	122300	175547100	27050	27050	27050	27050	12
462	20240718	122200	175222500	27050	27100	27100	27050	6
463	20240718	122100	175060150	27100	27100	27100	27100	2
464	20240718	122000	175005950	27050	27050	27050	27050	16
465	20240718	121900	174573150	27100	27100	27100	27100	16
466	20240718	121800	174139550	27100	27100	27100	27100	7
467	20240718	121700	173949850	27050	27050	27050	27050	14
468	20240718	121600	173571150	27050	27050	27050	27050	20
469	20240718	121500	173030150	27050	27100	27100	27050	8
470	20240718	121400	172813600	27100	27050	27100	27050	20
471	20240718	121300	172272400	27050	27050	27050	27050	15
472	20240718	121200	171866650	27050	27050	27050	27050	5
473	20240718	121100	171731400	27050	27050	27050	27050	15
474	20240718	121000	171325650	27050	27050	27050	27050	5
475	20240718	120900	171190400	27050	27100	27100	27050	893
476	20240718	120800	147034400	27050	27050	27100	27050	36
477	20240718	120700	146059100	27050	27100	27100	27050	27
478	20240718	120600	145328300	27100	27100	27100	27100	6
479	20240718	120500	145165700	27100	27100	27100	27100	5
480	20240718	120400	145030200	27100	27100	27100	27100	26
481	20240718	120300	144325600	27100	27100	27100	27100	1571
482	20240718	120200	101751500	27100	27100	27100	27100	8
483	20240718	120100	101534700	27150	27150	27150	27150	16
484	20240718	120000	101100300	27150	27200	27200	27150	282
485	20240718	115900	93438250	27200	27250	27250	27200	7
486	20240718	115800	93247750	27200	27200	27200	27200	21
487	20240718	115700	92676550	27200	27200	27200	27200	0
488	20240718	115600	92676550	27200	27200	27200	27150	17
489	20240718	115500	92214400	27150	27150	27150	27150	17
490	20240718	115400	91752850	27150	27150	27150	27150	5
491	20240718	115300	91617100	27200	27150	27200	27150	10
492	20240718	115200	91345450	27150	27150	27150	27150	23
493	20240718	115100	90721000	27150	27150	27150	27150	0
494	20240718	115000	90721000	27150	27150	27150	27150	7
495	20240718	114900	90530950	27150	27150	27150	27150	13
496	20240718	114800	90178000	27300	27250	27300	27250	6
497	20240718	114700	90014350	27200	27150	27200	27150	22
498	20240718	114600	89416650	27150	27200	27200	27150	14
499	20240718	114500	89036150	27150	27200	27200	27150	7
500	20240718	114400	88846000	27150	27150	27150	27150	7
501	20240718	114300	88655950	27150	27200	27200	27150	34
502	20240718	114200	87732000	27200	27150	27200	27150	14
503	20240718	114100	87351450	27150	27150	27150	27150	0
504	20240718	114000	87351450	27150	27200	27200	27150	37
505	20240718	113900	86346800	27150	27150	27150	27150	0
506	20240718	113800	86346800	27150	27200	27200	27150	23
507	20240718	113700	85721850	27150	27150	27150	27150	19
508	20240718	113600	85206000	27150	27150	27150	27150	5
509	20240718	113500	85070250	27150	27150	27150	27150	13
510	20240718	113400	84717300	27150	27200	27200	27150	7
511	20240718	113300	84527150	27150	27150	27150	27150	5
512	20240718	113200	84391400	27200	27200	27200	27200	0
513	20240718	113100	84391400	27200	27150	27200	27150	27
514	20240718	113000	83658200	27150	27150	27150	27150	10
515	20240718	112900	83386700	27150	27200	27200	27150	10
516	20240718	112800	83114950	27200	27150	27200	27150	25
517	20240718	112700	82435700	27200	27200	27200	27200	0
518	20240718	112600	82435700	27200	27150	27200	27150	16
519	20240718	112500	82001150	27150	27150	27150	27150	25
520	20240718	112400	81322400	27150	27150	27150	27150	5
521	20240718	112300	81186650	27150	27150	27150	27150	0
522	20240718	112200	81186650	27150	27150	27150	27150	23
523	20240718	112100	80562200	27200	27150	27200	27150	44
524	20240718	112000	79365650	27150	27150	27150	27150	9
525	20240718	111900	79121300	27150	27150	27150	27150	22
526	20240718	111800	78524000	27150	27150	27150	27150	0
527	20240718	111700	78524000	27150	27150	27150	27150	12
528	20240718	111600	78198200	27150	27150	27150	27150	15
529	20240718	111500	77790950	27150	27200	27200	27150	9
530	20240718	111400	77546500	27200	27200	27200	27200	8
531	20240718	111300	77328900	27150	27250	27250	27150	22
532	20240718	111200	76730600	27250	27150	27250	27150	18
533	20240718	111100	76241000	27200	27200	27200	27200	0
534	20240718	111000	76241000	27200	27200	27200	27150	33
535	20240718	110900	75343850	27200	27200	27200	27200	0
536	20240718	110800	75343850	27200	27200	27200	27200	12
537	20240718	110700	75017450	27200	27200	27250	27200	27
538	20240718	110600	74282950	27200	27200	27200	27200	5
539	20240718	110500	74146950	27200	27200	27200	27200	5
540	20240718	110400	74010950	27200	27200	27200	27200	27
541	20240718	110300	73276550	27200	27200	27200	27200	5
542	20240718	110200	73140550	27200	27200	27200	27200	8
543	20240718	110100	72922950	27200	27200	27200	27200	19
544	20240718	110000	72406150	27200	27200	27200	27200	6
545	20240718	105900	72242950	27150	27200	27200	27150	7
546	20240718	105800	72052800	27150	27200	27250	27150	31
547	20240718	105700	71209700	27200	27200	27200	27200	0
548	20240718	105600	71209700	27200	27250	27250	27200	14
549	20240718	105500	70828850	27200	27200	27250	27200	23
550	20240718	105400	70203150	27200	27250	27250	27200	6
551	20240718	105300	70039900	27250	27200	27250	27200	10
552	20240718	105200	69767850	27200	27200	27250	27200	16
553	20240718	105100	69332600	27250	27200	27250	27200	10
554	20240718	105000	69060350	27200	27200	27200	27200	10
555	20240718	104900	68788350	27200	27200	27250	27200	12
556	20240718	104800	68461900	27250	27250	27250	27250	9
557	20240718	104700	68216650	27250	27250	27250	27250	2
558	20240718	104600	68162150	27250	27200	27250	27200	14
559	20240718	104500	67781250	27200	27250	27250	27200	19
560	20240718	104400	67264150	27250	27200	27250	27200	15
561	20240718	104300	66856100	27250	27250	27250	27200	8
562	20240718	104200	66638350	27200	27200	27200	27200	13
563	20240718	104100	66284750	27200	27200	27200	27200	7
564	20240718	104000	66094350	27200	27200	27250	27200	10
565	20240718	103900	65822300	27250	27250	27250	27250	4
566	20240718	103800	65713300	27250	27250	27250	27250	2
567	20240718	103700	65658800	27250	27200	27250	27200	45
568	20240718	103600	64433550	27250	27250	27250	27200	13
569	20240718	103500	64079700	27200	27200	27200	27200	13
570	20240718	103400	63726100	27200	27150	27200	27150	36
571	20240718	103300	62748500	27150	27200	27200	27150	9
572	20240718	103200	62504100	27150	27150	27150	27150	11
573	20240718	103100	62205450	27150	27200	27200	27150	10
574	20240718	103000	61933700	27250	27200	27250	27200	22
575	20240718	102900	61334700	27150	27150	27150	27150	5
576	20240718	102800	61198950	27150	27150	27150	27150	15
577	20240718	102700	60791700	27200	27200	27200	27200	2
578	20240718	102600	60737300	27200	27200	27200	27150	13
579	20240718	102500	60384100	27200	27200	27200	27200	5
580	20240718	102400	60248100	27200	27250	27250	27200	28
581	20240718	102300	59485850	27250	27200	27250	27200	9
582	20240718	102200	59241000	27200	27200	27250	27200	12
583	20240718	102100	58914500	27250	27200	27250	27200	14
584	20240718	102000	58533650	27200	27200	27200	27200	0
585	20240718	101900	58533650	27200	27200	27200	27200	16
586	20240718	101800	58098450	27200	27200	27200	27200	16
587	20240718	101700	57663250	27200	27200	27250	27200	16
588	20240718	101600	57227950	27200	27200	27200	27200	0
589	20240718	101500	57227950	27200	27200	27200	27200	30
590	20240718	101400	56411950	27150	27200	27200	27150	12
591	20240718	101300	56086100	27200	27150	27200	27150	52
592	20240718	101200	54672650	27150	27150	27150	27150	25
593	20240718	101100	53993900	27150	27200	27200	27150	194
594	20240718	101000	48726750	27150	27200	27200	27150	14
595	20240718	100900	48346550	27150	27150	27200	27150	15
596	20240718	100800	47939250	27150	27150	27150	27150	12
597	20240718	100700	47613450	27150	27150	27150	27150	5
598	20240718	100600	47477700	27150	27200	27200	27150	18
599	20240718	100500	46988550	27200	27200	27200	27150	12
600	20240718	100400	46662400	27200	27200	27200	27200	0
601	20240718	100300	46662400	27200	27200	27200	27200	21
602	20240718	100200	46091200	27150	27150	27150	27150	100
603	20240718	100100	43376200	27150	27250	27250	27150	10
604	20240718	100000	43104500	27200	27200	27250	27200	21
605	20240718	095900	42533200	27250	27200	27250	27200	9
606	20240718	095800	42288350	27200	27150	27200	27150	37
607	20240718	095700	41282200	27150	27150	27200	27150	16
608	20240718	095600	40847750	27150	27150	27150	27150	13
609	20240718	095500	40494800	27200	27200	27200	27200	5
610	20240718	095400	40358800	27200	27150	27200	27150	13
611	20240718	095300	40005750	27200	27200	27200	27200	5
612	20240718	095200	39869750	27150	27150	27200	27150	20
613	20240718	095100	39326650	27150	27150	27200	27150	23
614	20240718	095000	38702100	27200	27150	27200	27150	10
615	20240718	094900	38430550	27200	27150	27200	27150	7
616	20240718	094800	38240400	27200	27200	27200	27150	20
617	20240718	094700	37697000	27200	27150	27200	27150	25
618	20240718	094600	37018100	27150	27150	27150	27150	0
619	20240718	094500	37018100	27150	27150	27200	27150	29
620	20240718	094400	36230700	27200	27150	27200	27150	6
621	20240718	094300	36067750	27200	27200	27200	27200	3
622	20240718	094200	35986150	27200	27200	27200	27150	16
623	20240718	094100	35551500	27200	27200	27200	27150	14
624	20240718	094000	35171150	27150	27150	27150	27150	0
625	20240718	093900	35171150	27150	27250	27250	27150	5
626	20240718	093800	35035300	27250	27200	27250	27200	136
627	20240718	093700	31335100	27200	27200	27250	27200	13
628	20240718	093600	30981400	27250	27200	27250	27200	12
629	20240718	093500	30654950	27300	27250	27300	27250	11
630	20240718	093400	30354900	27200	27200	27200	27200	0
631	20240718	093300	30354900	27200	27500	27500	27200	11
632	20240718	093200	30055100	27550	27250	27550	27200	26
633	20240718	093100	29344350	27200	27200	27200	27200	0
634	20240718	093000	29344350	27200	27150	27200	27150	205
635	20240718	092900	23769100	27100	27100	27100	27100	14
636	20240718	092800	23389700	27100	27150	27150	27100	7
637	20240718	092700	23199900	27150	27150	27150	27150	9
638	20240718	092600	22955550	27150	27100	27150	27100	11
639	20240718	092500	22657150	27100	27100	27100	27100	2
640	20240718	092400	22602950	27100	27150	27150	27100	23
641	20240718	092300	21978700	27100	27100	27100	27100	79
642	20240718	092200	19837800	27100	27200	27200	27100	8
643	20240718	092100	19620900	27200	27200	27200	27200	10
644	20240718	092000	19348900	27200	27200	27200	27200	8
645	20240718	091900	19131300	27200	27200	27200	27200	0
646	20240718	091800	19131300	27200	27100	27200	27100	121
647	20240718	091700	15849800	27150	27150	27150	27150	0
648	20240718	091600	15849800	27150	27150	27150	27150	44
649	20240718	091500	14655200	27150	27150	27150	27150	103
650	20240718	091400	11858750	27150	27150	27150	27150	9
651	20240718	091300	11614400	27200	27200	27200	27200	80
652	20240718	091200	9438400	27250	27150	27250	27150	17
653	20240718	091100	8976050	27200	27250	27250	27200	108
654	20240718	091000	6037450	27150	27150	27150	27150	0
655	20240718	090900	6037450	27150	27250	27250	27150	17
656	20240718	090800	5575100	27250	27250	27250	27250	0
657	20240718	090700	5575100	27250	27250	27250	27250	7
658	20240718	090600	5384350	27150	27250	27250	27150	18
659	20240718	090500	4894650	27250	27250	27250	27250	15
660	20240718	090400	4485900	27150	27150	27150	27150	10
661	20240718	090300	4214400	27150	27250	27250	27150	19
662	20240718	090200	3697850	27150	27150	27150	27150	20
663	20240718	090100	3154850	27150	27300	27300	27150	29
664	20240718	090000	2367350	27300	27600	27600	27300	86