KissMeData/003800/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	184000	211429300	27050	27050	27050	27050	150
3	20230705	183900	211429300	27050	27050	27050	27050	0
4	20230705	183800	211429300	27050	27050	27050	27050	0
5	20230705	183700	211429300	27050	27050	27050	27050	0
6	20230705	183600	211429300	27050	27050	27050	27050	0
7	20230705	183500	211429300	27050	27050	27050	27050	0
8	20230705	183400	211429300	27050	27050	27050	27050	0
9	20230705	183300	211429300	27050	27050	27050	27050	0
10	20230705	183200	211429300	27050	27050	27050	27050	0
11	20230705	183100	211429300	27050	27050	27050	27050	0
12	20230705	183000	211429300	27050	27050	27050	27050	0
13	20230705	182900	211429300	27050	27050	27050	27050	0
14	20230705	182800	211429300	27050	27050	27050	27050	0
15	20230705	182700	211429300	27050	27050	27050	27050	0
16	20230705	182600	211429300	27050	27050	27050	27050	0
17	20230705	182500	211429300	27050	27050	27050	27050	0
18	20230705	182400	211429300	27050	27050	27050	27050	0
19	20230705	182300	211429300	27050	27050	27050	27050	0
20	20230705	182200	211429300	27050	27050	27050	27050	0
21	20230705	182100	211429300	27050	27050	27050	27050	0
22	20230705	182000	211429300	27050	27050	27050	27050	0
23	20230705	181900	211429300	27050	27050	27050	27050	0
24	20230705	181800	211429300	27050	27050	27050	27050	0
25	20230705	181700	211429300	27050	27050	27050	27050	0
26	20230705	181600	211429300	27050	27050	27050	27050	0
27	20230705	181500	211429300	27050	27050	27050	27050	0
28	20230705	181400	211429300	27050	27050	27050	27050	0
29	20230705	181300	211429300	27050	27050	27050	27050	0
30	20230705	181200	211429300	27050	27050	27050	27050	0
31	20230705	181100	211429300	27050	27050	27050	27050	0
32	20230705	181000	211429300	27050	27050	27050	27050	150
33	20230705	180900	211429300	27050	27050	27050	27050	0
34	20230705	180800	211429300	27050	27050	27050	27050	0
35	20230705	180700	211429300	27050	27050	27050	27050	0
36	20230705	180600	211429300	27050	27050	27050	27050	0
37	20230705	180500	211429300	27050	27050	27050	27050	0
38	20230705	180400	211429300	27050	27050	27050	27050	0
39	20230705	180300	211429300	27050	27050	27050	27050	0
40	20230705	180200	211429300	27050	27050	27050	27050	0
41	20230705	180100	211429300	27050	27050	27050	27050	0
42	20230705	180000	211429300	27050	27050	27050	27050	0
43	20230705	175900	211429300	27050	27050	27050	27050	0
44	20230705	175800	211429300	27050	27050	27050	27050	0
45	20230705	175700	211429300	27050	27050	27050	27050	0
46	20230705	175600	211429300	27050	27050	27050	27050	0
47	20230705	175500	211429300	27050	27050	27050	27050	0
48	20230705	175400	211429300	27050	27050	27050	27050	0
49	20230705	175300	211429300	27050	27050	27050	27050	0
50	20230705	175200	211429300	27050	27050	27050	27050	0
51	20230705	175100	211429300	27050	27050	27050	27050	0
52	20230705	175000	211429300	27050	27050	27050	27050	0
53	20230705	174900	211429300	27050	27050	27050	27050	0
54	20230705	174800	211429300	27050	27050	27050	27050	0
55	20230705	174700	211429300	27050	27050	27050	27050	0
56	20230705	174600	211429300	27050	27050	27050	27050	0
57	20230705	174500	211429300	27050	27050	27050	27050	0
58	20230705	174400	211429300	27050	27050	27050	27050	0
59	20230705	174300	211429300	27050	27050	27050	27050	0
60	20230705	174200	211429300	27050	27050	27050	27050	0
61	20230705	174100	211429300	27050	27050	27050	27050	0
62	20230705	174000	211429300	27050	27050	27050	27050	150
63	20230705	173900	211429300	27050	27050	27050	27050	0
64	20230705	173800	211429300	27050	27050	27050	27050	0
65	20230705	173700	211429300	27050	27050	27050	27050	0
66	20230705	173600	211429300	27050	27050	27050	27050	0
67	20230705	173500	211429300	27050	27050	27050	27050	0
68	20230705	173400	211429300	27050	27050	27050	27050	0
69	20230705	173300	211429300	27050	27050	27050	27050	0
70	20230705	173200	211429300	27050	27050	27050	27050	0
71	20230705	173100	211429300	27050	27050	27050	27050	0
72	20230705	173000	211429300	27050	27050	27050	27050	0
73	20230705	172900	211429300	27050	27050	27050	27050	0
74	20230705	172800	211429300	27050	27050	27050	27050	0
75	20230705	172700	211429300	27050	27050	27050	27050	0
76	20230705	172600	211429300	27050	27050	27050	27050	0
77	20230705	172500	211429300	27050	27050	27050	27050	0
78	20230705	172400	211429300	27050	27050	27050	27050	0
79	20230705	172300	211429300	27050	27050	27050	27050	0
80	20230705	172200	211429300	27050	27050	27050	27050	0
81	20230705	172100	211429300	27050	27050	27050	27050	0
82	20230705	172000	211429300	27050	27050	27050	27050	0
83	20230705	171900	211429300	27050	27050	27050	27050	0
84	20230705	171800	211429300	27050	27050	27050	27050	0
85	20230705	171700	211429300	27050	27050	27050	27050	0
86	20230705	171600	211429300	27050	27050	27050	27050	0
87	20230705	171500	211429300	27050	27050	27050	27050	0
88	20230705	171400	211429300	27050	27050	27050	27050	0
89	20230705	171300	211429300	27050	27050	27050	27050	0
90	20230705	171200	211429300	27050	27050	27050	27050	0
91	20230705	171100	211429300	27050	27050	27050	27050	0
92	20230705	171000	211429300	27050	27050	27050	27050	150
93	20230705	170900	211429300	27050	27050	27050	27050	0
94	20230705	170800	211429300	27050	27050	27050	27050	0
95	20230705	170700	211429300	27050	27050	27050	27050	0
96	20230705	170600	211429300	27050	27050	27050	27050	0
97	20230705	170500	211429300	27050	27050	27050	27050	0
98	20230705	170400	211429300	27050	27050	27050	27050	0
99	20230705	170300	211429300	27050	27050	27050	27050	0
100	20230705	170200	211429300	27050	27050	27050	27050	0
101	20230705	170100	211429300	27050	27050	27050	27050	0
102	20230705	170000	211429300	27050	27050	27050	27050	0
103	20230705	165900	211429300	27050	27050	27050	27050	0
104	20230705	165800	211429300	27050	27050	27050	27050	0
105	20230705	165700	211429300	27050	27050	27050	27050	0
106	20230705	165600	211429300	27050	27050	27050	27050	0
107	20230705	165500	211429300	27050	27050	27050	27050	0
108	20230705	165400	211429300	27050	27050	27050	27050	0
109	20230705	165300	211429300	27050	27050	27050	27050	0
110	20230705	165200	211429300	27050	27050	27050	27050	0
111	20230705	165100	211429300	27050	27050	27050	27050	0
112	20230705	165000	211429300	27050	27050	27050	27050	0
113	20230705	164900	211429300	27050	27050	27050	27050	0
114	20230705	164800	211429300	27050	27050	27050	27050	0
115	20230705	164700	211429300	27050	27050	27050	27050	0
116	20230705	164600	211429300	27050	27050	27050	27050	0
117	20230705	164500	211429300	27050	27050	27050	27050	0
118	20230705	164400	211429300	27050	27050	27050	27050	0
119	20230705	164300	211429300	27050	27050	27050	27050	0
120	20230705	164200	211429300	27050	27050	27050	27050	0
121	20230705	164100	211429300	27050	27050	27050	27050	0
122	20230705	164000	211429300	27050	27050	27050	27050	150
123	20230705	163900	211429300	27050	27050	27050	27050	0
124	20230705	163800	211429300	27050	27050	27050	27050	0
125	20230705	163700	211429300	27050	27050	27050	27050	0
126	20230705	163600	211429300	27050	27050	27050	27050	0
127	20230705	163500	211429300	27050	27050	27050	27050	0
128	20230705	163400	211429300	27050	27050	27050	27050	0
129	20230705	163300	211429300	27050	27050	27050	27050	0
130	20230705	163200	211429300	27050	27050	27050	27050	0
131	20230705	163100	211429300	27050	27050	27050	27050	0
132	20230705	163000	211429300	27050	27050	27050	27050	0
133	20230705	162900	211429300	27050	27050	27050	27050	0
134	20230705	162800	211429300	27050	27050	27050	27050	0
135	20230705	162700	211429300	27050	27050	27050	27050	0
136	20230705	162600	211429300	27050	27050	27050	27050	0
137	20230705	162500	211429300	27050	27050	27050	27050	0
138	20230705	162400	211429300	27050	27050	27050	27050	0
139	20230705	162300	211429300	27050	27050	27050	27050	0
140	20230705	162200	211429300	27050	27050	27050	27050	0
141	20230705	162100	211429300	27050	27050	27050	27050	0
142	20230705	162000	211429300	27050	27050	27050	27050	0
143	20230705	161900	211429300	27050	27050	27050	27050	0
144	20230705	161800	211429300	27050	27050	27050	27050	0
145	20230705	161700	211429300	27050	27050	27050	27050	0
146	20230705	161600	211429300	27050	27050	27050	27050	0
147	20230705	161500	211429300	27050	27050	27050	27050	0
148	20230705	161400	211429300	27050	27050	27050	27050	0
149	20230705	161300	211429300	27050	27050	27050	27050	0
150	20230705	161200	211429300	27050	27050	27050	27050	0
151	20230705	161100	211429300	27050	27050	27050	27050	0
152	20230705	161000	211429300	27050	27050	27050	27050	150
153	20230705	160900	211429300	27050	27050	27050	27050	0
154	20230705	160800	211429300	27050	27050	27050	27050	0
155	20230705	160700	211429300	27050	27050	27050	27050	0
156	20230705	160600	211429300	27050	27050	27050	27050	0
157	20230705	160500	211429300	27050	27050	27050	27050	0
158	20230705	160400	211429300	27050	27050	27050	27050	0
159	20230705	160300	211429300	27050	27050	27050	27050	0
160	20230705	160200	211429300	27050	27050	27050	27050	0
161	20230705	160100	211429300	27050	27050	27050	27050	0
162	20230705	160000	211429300	27050	27050	27050	27050	0
163	20230705	155900	211429300	27050	27050	27050	27050	0
164	20230705	155800	211429300	27050	27050	27050	27050	0
165	20230705	155700	211429300	27050	27050	27050	27050	0
166	20230705	155600	211429300	27050	27050	27050	27050	0
167	20230705	155500	211429300	27050	27050	27050	27050	0
168	20230705	155400	211429300	27050	27050	27050	27050	0
169	20230705	155300	211429300	27050	27050	27050	27050	0
170	20230705	155200	211429300	27050	27050	27050	27050	0
171	20230705	155100	211429300	27050	27050	27050	27050	0
172	20230705	155000	211429300	27050	27050	27050	27050	0
173	20230705	154900	211429300	27050	27050	27050	27050	0
174	20230705	154800	211429300	27050	27050	27050	27050	0
175	20230705	154700	211429300	27050	27050	27050	27050	0
176	20230705	154600	211429300	27050	27050	27050	27050	0
177	20230705	154500	211429300	27050	27050	27050	27050	0
178	20230705	154400	211429300	27050	27050	27050	27050	0
179	20230705	154300	211429300	27050	27050	27050	27050	0
180	20230705	154200	211429300	27050	27050	27050	27050	0
181	20230705	154100	211429300	27050	27050	27050	27050	0
182	20230705	154000	211429300	27050	27050	27050	27050	150
183	20230705	153900	211429300	27050	27050	27050	27050	0
184	20230705	153800	211429300	27050	27050	27050	27050	0
185	20230705	153700	211429300	27050	27050	27050	27050	0
186	20230705	153600	211429300	27050	27050	27050	27050	0
187	20230705	153500	211429300	27050	27050	27050	27050	0
188	20230705	153400	211429300	27050	27050	27050	27050	0
189	20230705	153300	211429300	27050	27050	27050	27050	0
190	20230705	153200	211429300	27050	27050	27050	27050	0
191	20230705	153100	211429300	27050	27050	27050	27050	0
192	20230705	153000	211429300	27050	27050	27050	27050	150
193	20230705	152900	207371800	27050	27050	27050	27050	0
194	20230705	152800	207371800	27050	27050	27050	27050	0
195	20230705	152700	207371800	27050	27050	27050	27050	0
196	20230705	152600	207371800	27050	27050	27050	27050	0
197	20230705	152500	207371800	27050	27050	27050	27050	0
198	20230705	152400	207371800	27050	27050	27050	27050	0
199	20230705	152300	207371800	27050	27050	27050	27050	0
200	20230705	152200	207371800	27050	27050	27050	27050	0
201	20230705	152100	207371800	27050	27050	27050	27050	0
202	20230705	152000	207371800	27050	27050	27050	27050	0
203	20230705	151900	207371800	27050	27050	27050	27050	14
204	20230705	151800	206993100	27050	27050	27050	27050	2
205	20230705	151700	206939000	27150	27150	27150	27150	71
206	20230705	151600	205011350	27050	27050	27050	27050	0
207	20230705	151500	205011350	27050	27050	27050	27050	14
208	20230705	151400	204632650	27050	27050	27050	27050	1
209	20230705	151300	204605600	27050	27050	27050	27050	0
210	20230705	151200	204605600	27050	27050	27050	27050	0
211	20230705	151100	204605600	27050	27050	27050	27050	0
212	20230705	151000	204605600	27050	27050	27050	27050	14
213	20230705	150900	204226900	27050	27050	27050	27050	0
214	20230705	150800	204226900	27050	27050	27050	27050	0
215	20230705	150700	204226900	27050	27050	27050	27050	0
216	20230705	150600	204226900	27050	27150	27150	27050	2
217	20230705	150500	204172700	27150	27150	27150	27150	11
218	20230705	150400	203874050	27150	27150	27150	27150	14
219	20230705	150300	203493950	27000	27000	27000	27000	0
220	20230705	150200	203493950	27000	27000	27000	27000	0
221	20230705	150100	203493950	27000	27000	27000	27000	0
222	20230705	150000	203493950	27000	27000	27000	27000	0
223	20230705	145900	203493950	27000	27000	27000	27000	0
224	20230705	145800	203493950	27000	27000	27000	27000	0
225	20230705	145700	203493950	27000	27000	27000	27000	0
226	20230705	145600	203493950	27000	27000	27000	27000	0
227	20230705	145500	203493950	27000	27000	27000	27000	0
228	20230705	145400	203493950	27000	27000	27000	27000	0
229	20230705	145300	203493950	27000	27000	27000	27000	0
230	20230705	145200	203493950	27000	27000	27000	27000	59
231	20230705	145100	201900950	27000	27000	27000	27000	0
232	20230705	145000	201900950	27000	27000	27000	27000	93
233	20230705	144900	199389950	27000	27000	27000	27000	0
234	20230705	144800	199389950	27000	27000	27000	27000	0
235	20230705	144700	199389950	27000	27000	27000	27000	1
236	20230705	144600	199362950	27000	27000	27000	27000	280
237	20230705	144500	191802950	26950	26950	26950	26950	0
238	20230705	144400	191802950	26950	26950	26950	26950	0
239	20230705	144300	191802950	26950	26950	26950	26950	0
240	20230705	144200	191802950	26950	26950	26950	26950	0
241	20230705	144100	191802950	26950	26950	26950	26950	1
242	20230705	144000	191776000	26950	26950	26950	26950	0
243	20230705	143900	191776000	26950	26950	26950	26950	0
244	20230705	143800	191776000	26950	26950	26950	26950	1
245	20230705	143700	191749050	27000	26950	27000	26950	45
246	20230705	143600	190534800	26950	26950	26950	26950	69
247	20230705	143500	188675250	26950	27000	27000	26950	354
248	20230705	143400	179134900	26950	26950	26950	26950	9
249	20230705	143300	178892350	26950	26950	26950	26950	0
250	20230705	143200	178892350	26950	26950	26950	26950	4
251	20230705	143100	178784550	26950	26950	26950	26950	23
252	20230705	143000	178164700	26950	26950	26950	26950	100
253	20230705	142900	175469700	26950	26950	26950	26950	0
254	20230705	142800	175469700	26950	26950	26950	26950	1
255	20230705	142700	175442750	26950	26950	26950	26950	2
256	20230705	142600	175388850	26950	26950	26950	26950	40
257	20230705	142500	174310850	27000	26950	27000	26950	24
258	20230705	142400	173663450	26950	26950	26950	26950	2
259	20230705	142300	173609550	26950	27000	27000	26950	41
260	20230705	142200	172504550	27050	27050	27050	27050	37
261	20230705	142100	171503700	27050	27050	27050	27050	0
262	20230705	142000	171503700	27050	27050	27050	27050	0
263	20230705	141900	171503700	27050	27000	27050	27000	103
264	20230705	141800	168722350	27000	27050	27050	27000	176
265	20230705	141700	163961850	27050	27050	27050	27050	0
266	20230705	141600	163961850	27050	27050	27050	27050	0
267	20230705	141500	163961850	27050	27050	27050	27050	0
268	20230705	141400	163961850	27050	27050	27050	27050	0
269	20230705	141300	163961850	27050	27050	27050	27050	0
270	20230705	141200	163961850	27050	27050	27050	27050	0
271	20230705	141100	163961850	27050	27050	27050	27050	0
272	20230705	141000	163961850	27050	27050	27050	27050	0
273	20230705	140900	163961850	27050	27050	27050	27050	0
274	20230705	140800	163961850	27050	27000	27050	27000	13
275	20230705	140700	163610800	27000	27000	27000	27000	11
276	20230705	140600	163313800	27000	27050	27050	27000	317
277	20230705	140500	154754600	27050	27050	27050	27050	0
278	20230705	140400	154754600	27050	27050	27050	27050	0
279	20230705	140300	154754600	27050	27050	27050	27050	0
280	20230705	140200	154754600	27050	27050	27050	27050	0
281	20230705	140100	154754600	27050	27050	27050	27050	0
282	20230705	140000	154754600	27050	27050	27050	27050	1
283	20230705	135900	154727550	27050	27050	27050	27050	0
284	20230705	135800	154727550	27050	27050	27050	27050	0
285	20230705	135700	154727550	27050	27050	27050	27050	0
286	20230705	135600	154727550	27050	27050	27050	27050	0
287	20230705	135500	154727550	27050	27050	27050	27050	0
288	20230705	135400	154727550	27050	27050	27050	27050	0
289	20230705	135300	154727550	27050	27050	27050	27050	0
290	20230705	135200	154727550	27050	27050	27050	27050	0
291	20230705	135100	154727550	27050	27050	27050	27050	0
292	20230705	135000	154727550	27050	27050	27050	27050	0
293	20230705	134900	154727550	27050	27050	27050	27050	0
294	20230705	134800	154727550	27050	27050	27050	27050	0
295	20230705	134700	154727550	27050	27050	27050	27050	0
296	20230705	134600	154727550	27050	27050	27050	27050	0
297	20230705	134500	154727550	27050	27050	27050	27050	0
298	20230705	134400	154727550	27050	27050	27050	27050	0
299	20230705	134300	154727550	27050	27050	27050	27050	0
300	20230705	134200	154727550	27050	27050	27050	27050	0
301	20230705	134100	154727550	27050	27050	27050	27050	0
302	20230705	134000	154727550	27050	27050	27050	27050	0
303	20230705	133900	154727550	27050	27050	27050	27050	10
304	20230705	133800	154457050	27050	27050	27050	27050	0
305	20230705	133700	154457050	27050	27050	27050	27050	0
306	20230705	133600	154457050	27050	27050	27050	27050	0
307	20230705	133500	154457050	27050	27050	27050	27050	0
308	20230705	133400	154457050	27050	27050	27050	27050	0
309	20230705	133300	154457050	27050	27050	27050	27050	0
310	20230705	133200	154457050	27050	27050	27050	27050	0
311	20230705	133100	154457050	27050	27050	27050	27050	0
312	20230705	133000	154457050	27050	27050	27050	27050	21
313	20230705	132900	153889000	27100	27100	27100	27100	0
314	20230705	132800	153889000	27100	27100	27100	27100	0
315	20230705	132700	153889000	27100	27100	27100	27100	30
316	20230705	132600	153076000	27100	27100	27100	27100	0
317	20230705	132500	153076000	27100	27100	27100	27100	0
318	20230705	132400	153076000	27100	27100	27100	27100	4
319	20230705	132300	152967600	27100	27100	27100	27100	0
320	20230705	132200	152967600	27100	27100	27100	27100	0
321	20230705	132100	152967600	27100	27100	27100	27100	0
322	20230705	132000	152967600	27100	27100	27100	27100	0
323	20230705	131900	152967600	27100	27100	27100	27100	10
324	20230705	131800	152696600	27100	27100	27100	27100	10
325	20230705	131700	152425600	27100	27100	27100	27100	0
326	20230705	131600	152425600	27100	27100	27100	27100	0
327	20230705	131500	152425600	27100	27100	27100	27100	0
328	20230705	131400	152425600	27100	27100	27100	27100	0
329	20230705	131300	152425600	27100	27100	27100	27100	0
330	20230705	131200	152425600	27100	27000	27100	27000	4
331	20230705	131100	152317400	27000	27000	27000	27000	0
332	20230705	131000	152317400	27000	27000	27000	27000	0
333	20230705	130900	152317400	27000	27000	27000	27000	2
334	20230705	130800	152263400	27000	27000	27000	27000	60
335	20230705	130700	150643400	27000	27000	27000	27000	3
336	20230705	130600	150562400	27000	27000	27000	27000	0
337	20230705	130500	150562400	27000	27000	27000	27000	0
338	20230705	130400	150562400	27000	27000	27000	27000	4
339	20230705	130300	150454400	27000	27000	27000	27000	8
340	20230705	130200	150238400	27000	27150	27150	27000	992
341	20230705	130100	123431450	27200	27200	27200	27200	0
342	20230705	130000	123431450	27200	27200	27200	27200	1
343	20230705	125900	123404250	27150	27150	27150	27150	0
344	20230705	125800	123404250	27150	27150	27150	27150	0
345	20230705	125700	123404250	27150	27150	27150	27150	0
346	20230705	125600	123404250	27150	27150	27150	27150	0
347	20230705	125500	123404250	27150	27150	27150	27150	0
348	20230705	125400	123404250	27150	27150	27150	27150	0
349	20230705	125300	123404250	27150	27150	27150	27150	57
350	20230705	125200	121856700	27150	27150	27150	27150	0
351	20230705	125100	121856700	27150	27150	27150	27150	0
352	20230705	125000	121856700	27150	27150	27150	27150	0
353	20230705	124900	121856700	27150	27150	27150	27150	55
354	20230705	124800	120363450	27150	27150	27150	27150	0
355	20230705	124700	120363450	27150	27150	27150	27150	0
356	20230705	124600	120363450	27150	27150	27150	27150	0
357	20230705	124500	120363450	27150	27150	27150	27150	0
358	20230705	124400	120363450	27150	27150	27150	27150	4
359	20230705	124300	120254850	27150	27150	27150	27150	0
360	20230705	124200	120254850	27150	27150	27150	27150	0
361	20230705	124100	120254850	27150	27150	27150	27150	0
362	20230705	124000	120254850	27150	27150	27150	27150	10
363	20230705	123900	119983350	27100	27100	27100	27100	0
364	20230705	123800	119983350	27100	27100	27100	27100	3
365	20230705	123700	119902050	27100	27100	27100	27100	0
366	20230705	123600	119902050	27100	27100	27100	27100	1
367	20230705	123500	119874950	27100	27100	27100	27100	0
368	20230705	123400	119874950	27100	27100	27100	27100	0
369	20230705	123300	119874950	27100	27100	27100	27100	0
370	20230705	123200	119874950	27100	27100	27100	27100	0
371	20230705	123100	119874950	27100	27100	27100	27100	2
372	20230705	123000	119820750	27100	27150	27150	27100	52
373	20230705	122900	118411050	27100	27100	27100	27100	0
374	20230705	122800	118411050	27100	27100	27100	27100	8
375	20230705	122700	118194250	27100	27100	27100	27100	0
376	20230705	122600	118194250	27100	27100	27100	27100	0
377	20230705	122500	118194250	27100	27100	27100	27100	0
378	20230705	122400	118194250	27100	27100	27100	27100	0
379	20230705	122300	118194250	27100	27100	27100	27100	0
380	20230705	122200	118194250	27100	27100	27100	27100	0
381	20230705	122100	118194250	27100	27100	27100	27100	5
382	20230705	122000	118058750	27100	27100	27100	27100	0
383	20230705	121900	118058750	27100	27100	27100	27100	0
384	20230705	121800	118058750	27100	27100	27100	27100	0
385	20230705	121700	118058750	27100	27100	27100	27100	0
386	20230705	121600	118058750	27100	27100	27100	27100	0
387	20230705	121500	118058750	27100	27100	27100	27100	30
388	20230705	121400	117245750	27100	27100	27100	27100	0
389	20230705	121300	117245750	27100	27100	27100	27100	0
390	20230705	121200	117245750	27100	27100	27100	27100	0
391	20230705	121100	117245750	27100	27100	27100	27100	0
392	20230705	121000	117245750	27100	27100	27100	27100	0
393	20230705	120900	117245750	27100	27100	27100	27100	0
394	20230705	120800	117245750	27100	27100	27100	27100	0
395	20230705	120700	117245750	27100	27100	27100	27100	0
396	20230705	120600	117245750	27100	27100	27100	27100	0
397	20230705	120500	117245750	27100	27100	27100	27100	0
398	20230705	120400	117245750	27100	27100	27100	27100	0
399	20230705	120300	117245750	27100	27100	27100	27100	0
400	20230705	120200	117245750	27100	27100	27100	27100	3
401	20230705	120100	117164450	27150	27150	27150	27150	0
402	20230705	120000	117164450	27150	27150	27150	27150	40
403	20230705	115900	116078450	27150	27150	27150	27150	0
404	20230705	115800	116078450	27150	27150	27150	27150	1
405	20230705	115700	116051300	27150	27150	27150	27150	0
406	20230705	115600	116051300	27150	27150	27150	27150	0
407	20230705	115500	116051300	27150	27150	27150	27150	0
408	20230705	115400	116051300	27150	27150	27150	27150	2
409	20230705	115300	115997000	27150	27150	27150	27150	2
410	20230705	115200	115942700	27150	27150	27150	27150	5
411	20230705	115100	115806950	27200	27200	27200	27200	0
412	20230705	115000	115806950	27200	27200	27200	27200	157
413	20230705	114900	111536550	27100	27100	27100	27100	0
414	20230705	114800	111536550	27100	27100	27100	27100	12
415	20230705	114700	111211350	27100	27100	27100	27100	0
416	20230705	114600	111211350	27100	27100	27100	27100	0
417	20230705	114500	111211350	27100	27100	27100	27100	0
418	20230705	114400	111211350	27100	27150	27150	27100	125
419	20230705	114300	107823800	27150	27150	27150	27150	36
420	20230705	114200	106846400	27200	27200	27200	27200	4
421	20230705	114100	106737600	27200	27200	27200	27200	0
422	20230705	114000	106737600	27200	27200	27200	27200	0
423	20230705	113900	106737600	27200	27200	27200	27200	0
424	20230705	113800	106737600	27200	27150	27200	27150	6
425	20230705	113700	106574550	27150	27200	27200	27150	80
426	20230705	113600	104400950	27200	27200	27200	27200	15
427	20230705	113500	103992950	27200	27200	27200	27200	18
428	20230705	113400	103503350	27250	27250	27250	27250	0
429	20230705	113300	103503350	27250	27250	27250	27250	0
430	20230705	113200	103503350	27250	27250	27250	27250	1
431	20230705	113100	103476100	27250	27250	27250	27250	0
432	20230705	113000	103476100	27250	27250	27250	27250	0
433	20230705	112900	103476100	27250	27250	27250	27250	1
434	20230705	112800	103448850	27150	27150	27150	27150	0
435	20230705	112700	103448850	27150	27150	27150	27150	0
436	20230705	112600	103448850	27150	27150	27150	27150	0
437	20230705	112500	103448850	27150	27150	27150	27150	0
438	20230705	112400	103448850	27150	27150	27150	27150	0
439	20230705	112300	103448850	27150	27150	27150	27150	0
440	20230705	112200	103448850	27150	27150	27150	27150	0
441	20230705	112100	103448850	27150	27150	27150	27150	0
442	20230705	112000	103448850	27150	27150	27150	27150	0
443	20230705	111900	103448850	27150	27150	27150	27150	0
444	20230705	111800	103448850	27150	27150	27150	27150	1
445	20230705	111700	103421700	27200	27200	27200	27200	0
446	20230705	111600	103421700	27200	27200	27200	27200	0
447	20230705	111500	103421700	27200	27200	27200	27200	0
448	20230705	111400	103421700	27200	27200	27200	27200	2
449	20230705	111300	103367300	27100	27100	27100	27100	0
450	20230705	111200	103367300	27100	27100	27100	27100	64
451	20230705	111100	101632900	27150	27150	27150	27150	0
452	20230705	111000	101632900	27150	27250	27250	27150	13
453	20230705	110900	101279450	27200	27200	27200	27200	4
454	20230705	110800	101170650	27200	27200	27200	27200	0
455	20230705	110700	101170650	27200	27200	27200	27200	0
456	20230705	110600	101170650	27200	27200	27200	27200	0
457	20230705	110500	101170650	27200	27200	27200	27200	0
458	20230705	110400	101170650	27200	27200	27200	27200	9
459	20230705	110300	100925850	27200	27200	27200	27200	1
460	20230705	110200	100898650	27250	27250	27250	27250	49
461	20230705	110100	99563400	27200	27200	27200	27200	0
462	20230705	110000	99563400	27200	27200	27200	27200	0
463	20230705	105900	99563400	27200	27200	27200	27200	2
464	20230705	105800	99509000	27200	27200	27200	27200	25
465	20230705	105700	98829000	27200	27200	27200	27200	18
466	20230705	105600	98339400	27200	27200	27200	27200	25
467	20230705	105500	97659400	27200	27200	27200	27200	0
468	20230705	105400	97659400	27200	27200	27200	27200	0
469	20230705	105300	97659400	27200	27200	27200	27200	18
470	20230705	105200	97169800	27200	27200	27200	27200	22
471	20230705	105100	96571400	27200	27200	27250	27200	78
472	20230705	105000	94448800	27150	27150	27150	27150	55
473	20230705	104900	92955550	27200	26950	27200	26950	474
474	20230705	104800	80118500	27000	27450	27550	27000	2391
475	20230705	104700	15211050	27450	27450	27450	27450	0
476	20230705	104600	15211050	27450	27450	27450	27450	0
477	20230705	104500	15211050	27450	27450	27450	27450	0
478	20230705	104400	15211050	27450	27450	27450	27450	0
479	20230705	104300	15211050	27450	27450	27450	27450	0
480	20230705	104200	15211050	27450	27450	27450	27450	0
481	20230705	104100	15211050	27450	27450	27450	27450	20
482	20230705	104000	14662050	27450	27450	27450	27450	20
483	20230705	103900	14113050	27550	27550	27550	27550	0
484	20230705	103800	14113050	27550	27550	27550	27550	0
485	20230705	103700	14113050	27550	27550	27550	27550	0
486	20230705	103600	14113050	27550	27550	27550	27550	0
487	20230705	103500	14113050	27550	27550	27550	27550	0
488	20230705	103400	14113050	27550	27550	27550	27550	1
489	20230705	103300	14085500	27450	27450	27450	27450	0
490	20230705	103200	14085500	27450	27500	27500	27450	6
491	20230705	103100	13920650	27550	27550	27550	27550	0
492	20230705	103000	13920650	27550	27550	27550	27550	1
493	20230705	102900	13893100	27550	27550	27550	27550	0
494	20230705	102800	13893100	27550	27550	27550	27550	0
495	20230705	102700	13893100	27550	27550	27550	27550	0
496	20230705	102600	13893100	27550	27550	27550	27550	3
497	20230705	102500	13810450	27550	27550	27550	27550	0
498	20230705	102400	13810450	27550	27450	27550	27450	73
499	20230705	102300	11804300	27450	27450	27450	27450	50
500	20230705	102200	10431800	27400	27450	27500	27400	101
501	20230705	102100	7662350	27500	27550	27550	27500	100
502	20230705	102000	4912000	27600	27600	27600	27600	0
503	20230705	101900	4912000	27600	27600	27600	27600	0
504	20230705	101800	4912000	27600	27600	27600	27600	4
505	20230705	101700	4801600	27550	27600	27600	27550	12
506	20230705	101600	4470600	27600	27600	27600	27600	0
507	20230705	101500	4470600	27600	27600	27600	27600	0
508	20230705	101400	4470600	27600	27600	27600	27600	2
509	20230705	101300	4415400	27600	27600	27600	27600	0
510	20230705	101200	4415400	27600	27600	27600	27600	0
511	20230705	101100	4415400	27600	27600	27600	27600	1
512	20230705	101000	4387800	27600	27600	27600	27600	1
513	20230705	100900	4360200	27600	27600	27600	27600	1
514	20230705	100800	4332600	27600	27600	27600	27600	0
515	20230705	100700	4332600	27600	27650	27650	27500	45
516	20230705	100600	3091600	27800	27650	27800	27650	2
517	20230705	100500	3036150	27750	27750	27750	27750	0
518	20230705	100400	3036150	27750	27750	27750	27750	2
519	20230705	100300	2980650	27750	27750	27750	27750	0
520	20230705	100200	2980650	27750	27750	27750	27750	1
521	20230705	100100	2952900	27750	27750	27750	27750	1
522	20230705	100000	2925150	27750	27700	27750	27700	43
523	20230705	095900	1732250	27750	27750	27750	27750	0
524	20230705	095800	1732250	27750	27750	27750	27750	0
525	20230705	095700	1732250	27750	27750	27750	27750	0
526	20230705	095600	1732250	27750	27750	27750	27750	0
527	20230705	095500	1732250	27750	27750	27750	27750	0
528	20230705	095400	1732250	27750	27750	27750	27750	2
529	20230705	095300	1676750	27750	27750	27750	27750	0
530	20230705	095200	1676750	27750	27750	27750	27750	0
531	20230705	095100	1676750	27750	27750	27750	27750	0
532	20230705	095000	1676750	27750	27750	27750	27750	0
533	20230705	094900	1676750	27750	27750	27750	27750	1
534	20230705	094800	1649000	27750	27750	27750	27750	0
535	20230705	094700	1649000	27750	27750	27750	27750	1
536	20230705	094600	1621250	27800	27800	27800	27800	0
537	20230705	094500	1621250	27800	27800	27800	27800	0
538	20230705	094400	1621250	27800	27800	27800	27800	1
539	20230705	094300	1593450	27800	27800	27800	27800	0
540	20230705	094200	1593450	27800	27800	27800	27800	0
541	20230705	094100	1593450	27800	27800	27800	27800	0
542	20230705	094000	1593450	27800	27800	27800	27800	0
543	20230705	093900	1593450	27800	27800	27800	27800	0
544	20230705	093800	1593450	27800	27800	27800	27800	0
545	20230705	093700	1593450	27800	27800	27800	27800	0
546	20230705	093600	1593450	27800	27800	27800	27800	0
547	20230705	093500	1593450	27800	27800	27800	27800	0
548	20230705	093400	1593450	27800	27800	27800	27800	0
549	20230705	093300	1593450	27800	27800	27800	27800	0
550	20230705	093200	1593450	27800	27800	27800	27800	1
551	20230705	093100	1565650	27800	27800	27800	27800	0
552	20230705	093000	1565650	27800	27800	27800	27800	2
553	20230705	092900	1510050	27900	27900	27900	27900	1
554	20230705	092800	1482150	27800	27800	27800	27800	0
555	20230705	092700	1482150	27800	27800	27800	27800	0
556	20230705	092600	1482150	27800	27800	27800	27800	0
557	20230705	092500	1482150	27800	27800	27800	27800	1
558	20230705	092400	1454350	27850	27850	27850	27850	0
559	20230705	092300	1454350	27850	27850	27850	27850	0
560	20230705	092200	1454350	27850	27800	27850	27800	3
561	20230705	092100	1370900	27800	27800	27800	27800	1
562	20230705	092000	1343100	27800	27800	27800	27800	0
563	20230705	091900	1343100	27800	27800	27800	27800	0
564	20230705	091800	1343100	27800	27800	27800	27800	0
565	20230705	091700	1343100	27800	27800	27800	27800	0
566	20230705	091600	1343100	27800	27800	27800	27800	0
567	20230705	091500	1343100	27800	27800	27800	27800	0
568	20230705	091400	1343100	27800	27800	27800	27800	0
569	20230705	091300	1343100	27800	27800	27800	27800	0
570	20230705	091200	1343100	27800	27800	27800	27800	0
571	20230705	091100	1343100	27800	27800	27800	27800	0
572	20230705	091000	1343100	27800	27950	27950	27800	3
573	20230705	090900	1259400	27800	27800	27800	27800	0
574	20230705	090800	1259400	27800	27800	27800	27800	0
575	20230705	090700	1259400	27800	27800	27800	27800	7
576	20230705	090600	1064800	28050	28100	28100	28050	6
577	20230705	090500	896250	28200	28200	28200	28200	0
578	20230705	090400	896250	28200	28200	28200	28200	0
579	20230705	090300	896250	28200	28200	28200	28200	0
580	20230705	090200	896250	28200	28000	28200	28000	8
581	20230705	090100	672000	28000	28000	28000	28000	0
582	20230705	090000	672000	28000	28000	28000	28000	24