KissMeData/036830/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	191500	663336250	27300	27300	27300	27300	181
3	20230719	191400	663336250	27300	27300	27300	27300	0
4	20230719	191300	663336250	27300	27300	27300	27300	0
5	20230719	191200	663336250	27300	27300	27300	27300	0
6	20230719	191100	663336250	27300	27300	27300	27300	0
7	20230719	191000	663336250	27300	27300	27300	27300	0
8	20230719	190900	663336250	27300	27300	27300	27300	0
9	20230719	190800	663336250	27300	27300	27300	27300	0
10	20230719	190700	663336250	27300	27300	27300	27300	0
11	20230719	190600	663336250	27300	27300	27300	27300	0
12	20230719	190500	663336250	27300	27300	27300	27300	0
13	20230719	190400	663336250	27300	27300	27300	27300	0
14	20230719	190300	663336250	27300	27300	27300	27300	0
15	20230719	190200	663336250	27300	27300	27300	27300	0
16	20230719	190100	663336250	27300	27300	27300	27300	0
17	20230719	190000	663336250	27300	27300	27300	27300	0
18	20230719	185900	663336250	27300	27300	27300	27300	0
19	20230719	185800	663336250	27300	27300	27300	27300	0
20	20230719	185700	663336250	27300	27300	27300	27300	0
21	20230719	185600	663336250	27300	27300	27300	27300	0
22	20230719	185500	663336250	27300	27300	27300	27300	0
23	20230719	185400	663336250	27300	27300	27300	27300	0
24	20230719	185300	663336250	27300	27300	27300	27300	0
25	20230719	185200	663336250	27300	27300	27300	27300	0
26	20230719	185100	663336250	27300	27300	27300	27300	0
27	20230719	185000	663336250	27300	27300	27300	27300	0
28	20230719	184900	663336250	27300	27300	27300	27300	0
29	20230719	184800	663336250	27300	27300	27300	27300	0
30	20230719	184700	663336250	27300	27300	27300	27300	0
31	20230719	184600	663336250	27300	27300	27300	27300	0
32	20230719	184500	663336250	27300	27300	27300	27300	181
33	20230719	184400	663336250	27300	27300	27300	27300	0
34	20230719	184300	663336250	27300	27300	27300	27300	0
35	20230719	184200	663336250	27300	27300	27300	27300	0
36	20230719	184100	663336250	27300	27300	27300	27300	0
37	20230719	184000	663336250	27300	27300	27300	27300	0
38	20230719	183900	663336250	27300	27300	27300	27300	0
39	20230719	183800	663336250	27300	27300	27300	27300	0
40	20230719	183700	663336250	27300	27300	27300	27300	0
41	20230719	183600	663336250	27300	27300	27300	27300	0
42	20230719	183500	663336250	27300	27300	27300	27300	0
43	20230719	183400	663336250	27300	27300	27300	27300	0
44	20230719	183300	663336250	27300	27300	27300	27300	0
45	20230719	183200	663336250	27300	27300	27300	27300	0
46	20230719	183100	663336250	27300	27300	27300	27300	0
47	20230719	183000	663336250	27300	27300	27300	27300	0
48	20230719	182900	663336250	27300	27300	27300	27300	0
49	20230719	182800	663336250	27300	27300	27300	27300	0
50	20230719	182700	663336250	27300	27300	27300	27300	0
51	20230719	182600	663336250	27300	27300	27300	27300	0
52	20230719	182500	663336250	27300	27300	27300	27300	0
53	20230719	182400	663336250	27300	27300	27300	27300	0
54	20230719	182300	663336250	27300	27300	27300	27300	0
55	20230719	182200	663336250	27300	27300	27300	27300	0
56	20230719	182100	663336250	27300	27300	27300	27300	0
57	20230719	182000	663336250	27300	27300	27300	27300	0
58	20230719	181900	663336250	27300	27300	27300	27300	0
59	20230719	181800	663336250	27300	27300	27300	27300	0
60	20230719	181700	663336250	27300	27300	27300	27300	0
61	20230719	181600	663336250	27300	27300	27300	27300	0
62	20230719	181500	663336250	27300	27300	27300	27300	181
63	20230719	181400	663336250	27300	27300	27300	27300	0
64	20230719	181300	663336250	27300	27300	27300	27300	0
65	20230719	181200	663336250	27300	27300	27300	27300	0
66	20230719	181100	663336250	27300	27300	27300	27300	0
67	20230719	181000	663336250	27300	27300	27300	27300	0
68	20230719	180900	663336250	27300	27300	27300	27300	0
69	20230719	180800	663336250	27300	27300	27300	27300	0
70	20230719	180700	663336250	27300	27300	27300	27300	0
71	20230719	180600	663336250	27300	27300	27300	27300	0
72	20230719	180500	663336250	27300	27300	27300	27300	0
73	20230719	180400	663336250	27300	27300	27300	27300	0
74	20230719	180300	663336250	27300	27300	27300	27300	0
75	20230719	180200	663336250	27300	27300	27300	27300	0
76	20230719	180100	663336250	27300	27300	27300	27300	0
77	20230719	180000	663336250	27300	27300	27300	27300	0
78	20230719	175900	663336250	27300	27300	27300	27300	0
79	20230719	175800	663336250	27300	27300	27300	27300	0
80	20230719	175700	663336250	27300	27300	27300	27300	0
81	20230719	175600	663336250	27300	27300	27300	27300	0
82	20230719	175500	663336250	27300	27300	27300	27300	0
83	20230719	175400	663336250	27300	27300	27300	27300	0
84	20230719	175300	663336250	27300	27300	27300	27300	0
85	20230719	175200	663336250	27300	27300	27300	27300	0
86	20230719	175100	663336250	27300	27300	27300	27300	0
87	20230719	175000	663336250	27300	27300	27300	27300	0
88	20230719	174900	663336250	27300	27300	27300	27300	0
89	20230719	174800	663336250	27300	27300	27300	27300	0
90	20230719	174700	663336250	27300	27300	27300	27300	0
91	20230719	174600	663336250	27300	27300	27300	27300	0
92	20230719	174500	663336250	27300	27300	27300	27300	181
93	20230719	174400	663336250	27300	27300	27300	27300	0
94	20230719	174300	663336250	27300	27300	27300	27300	0
95	20230719	174200	663336250	27300	27300	27300	27300	0
96	20230719	174100	663336250	27300	27300	27300	27300	0
97	20230719	174000	663336250	27300	27300	27300	27300	0
98	20230719	173900	663336250	27300	27300	27300	27300	0
99	20230719	173800	663336250	27300	27300	27300	27300	0
100	20230719	173700	663336250	27300	27300	27300	27300	0
101	20230719	173600	663336250	27300	27300	27300	27300	0
102	20230719	173500	663336250	27300	27300	27300	27300	0
103	20230719	173400	663336250	27300	27300	27300	27300	0
104	20230719	173300	663336250	27300	27300	27300	27300	0
105	20230719	173200	663336250	27300	27300	27300	27300	0
106	20230719	173100	663336250	27300	27300	27300	27300	0
107	20230719	173000	663336250	27300	27300	27300	27300	0
108	20230719	172900	663336250	27300	27300	27300	27300	0
109	20230719	172800	663336250	27300	27300	27300	27300	0
110	20230719	172700	663336250	27300	27300	27300	27300	0
111	20230719	172600	663336250	27300	27300	27300	27300	0
112	20230719	172500	663336250	27300	27300	27300	27300	0
113	20230719	172400	663336250	27300	27300	27300	27300	0
114	20230719	172300	663336250	27300	27300	27300	27300	0
115	20230719	172200	663336250	27300	27300	27300	27300	0
116	20230719	172100	663336250	27300	27300	27300	27300	0
117	20230719	172000	663336250	27300	27300	27300	27300	0
118	20230719	171900	663336250	27300	27300	27300	27300	0
119	20230719	171800	663336250	27300	27300	27300	27300	0
120	20230719	171700	663336250	27300	27300	27300	27300	0
121	20230719	171600	663336250	27300	27300	27300	27300	0
122	20230719	171500	663336250	27300	27300	27300	27300	181
123	20230719	171400	663336250	27300	27300	27300	27300	0
124	20230719	171300	663336250	27300	27300	27300	27300	0
125	20230719	171200	663336250	27300	27300	27300	27300	0
126	20230719	171100	663336250	27300	27300	27300	27300	0
127	20230719	171000	663336250	27300	27300	27300	27300	0
128	20230719	170900	663336250	27300	27300	27300	27300	0
129	20230719	170800	663336250	27300	27300	27300	27300	0
130	20230719	170700	663336250	27300	27300	27300	27300	0
131	20230719	170600	663336250	27300	27300	27300	27300	0
132	20230719	170500	663336250	27300	27300	27300	27300	0
133	20230719	170400	663336250	27300	27300	27300	27300	0
134	20230719	170300	663336250	27300	27300	27300	27300	0
135	20230719	170200	663336250	27300	27300	27300	27300	0
136	20230719	170100	663336250	27300	27300	27300	27300	0
137	20230719	170000	663336250	27300	27300	27300	27300	0
138	20230719	165900	663336250	27300	27300	27300	27300	0
139	20230719	165800	663336250	27300	27300	27300	27300	0
140	20230719	165700	663336250	27300	27300	27300	27300	0
141	20230719	165600	663336250	27300	27300	27300	27300	0
142	20230719	165500	663336250	27300	27300	27300	27300	0
143	20230719	165400	663336250	27300	27300	27300	27300	0
144	20230719	165300	663336250	27300	27300	27300	27300	0
145	20230719	165200	663336250	27300	27300	27300	27300	0
146	20230719	165100	663336250	27300	27300	27300	27300	0
147	20230719	165000	663336250	27300	27300	27300	27300	0
148	20230719	164900	663336250	27300	27300	27300	27300	0
149	20230719	164800	663336250	27300	27300	27300	27300	0
150	20230719	164700	663336250	27300	27300	27300	27300	0
151	20230719	164600	663336250	27300	27300	27300	27300	0
152	20230719	164500	663336250	27300	27300	27300	27300	181
153	20230719	164400	663336250	27300	27300	27300	27300	0
154	20230719	164300	663336250	27300	27300	27300	27300	0
155	20230719	164200	663336250	27300	27300	27300	27300	0
156	20230719	164100	663336250	27300	27300	27300	27300	0
157	20230719	164000	663336250	27300	27300	27300	27300	0
158	20230719	163900	663336250	27300	27300	27300	27300	0
159	20230719	163800	663336250	27300	27300	27300	27300	0
160	20230719	163700	663336250	27300	27300	27300	27300	0
161	20230719	163600	663336250	27300	27300	27300	27300	0
162	20230719	163500	663336250	27300	27300	27300	27300	0
163	20230719	163400	663336250	27300	27300	27300	27300	0
164	20230719	163300	663336250	27300	27300	27300	27300	0
165	20230719	163200	663336250	27300	27300	27300	27300	0
166	20230719	163100	663336250	27300	27300	27300	27300	0
167	20230719	163000	663336250	27300	27300	27300	27300	0
168	20230719	162900	663336250	27300	27300	27300	27300	0
169	20230719	162800	663336250	27300	27300	27300	27300	0
170	20230719	162700	663336250	27300	27300	27300	27300	0
171	20230719	162600	663336250	27300	27300	27300	27300	0
172	20230719	162500	663336250	27300	27300	27300	27300	0
173	20230719	162400	663336250	27300	27300	27300	27300	0
174	20230719	162300	663336250	27300	27300	27300	27300	0
175	20230719	162200	663336250	27300	27300	27300	27300	0
176	20230719	162100	663336250	27300	27300	27300	27300	0
177	20230719	162000	663336250	27300	27300	27300	27300	0
178	20230719	161900	663336250	27300	27300	27300	27300	0
179	20230719	161800	663336250	27300	27300	27300	27300	0
180	20230719	161700	663336250	27300	27300	27300	27300	0
181	20230719	161600	663336250	27300	27300	27300	27300	0
182	20230719	161500	663336250	27300	27300	27300	27300	181
183	20230719	161400	663336250	27300	27300	27300	27300	0
184	20230719	161300	663336250	27300	27300	27300	27300	0
185	20230719	161200	663336250	27300	27300	27300	27300	0
186	20230719	161100	663336250	27300	27300	27300	27300	0
187	20230719	161000	663336250	27300	27300	27300	27300	0
188	20230719	160900	663336250	27300	27300	27300	27300	0
189	20230719	160800	663336250	27300	27300	27300	27300	0
190	20230719	160700	663336250	27300	27300	27300	27300	0
191	20230719	160600	663336250	27300	27300	27300	27300	0
192	20230719	160500	663336250	27300	27300	27300	27300	0
193	20230719	160400	663336250	27300	27300	27300	27300	0
194	20230719	160300	663336250	27300	27300	27300	27300	0
195	20230719	160200	663336250	27300	27300	27300	27300	0
196	20230719	160100	663336250	27300	27300	27300	27300	0
197	20230719	160000	663336250	27300	27300	27300	27300	0
198	20230719	155900	663336250	27300	27300	27300	27300	0
199	20230719	155800	663336250	27300	27300	27300	27300	0
200	20230719	155700	663336250	27300	27300	27300	27300	0
201	20230719	155600	663336250	27300	27300	27300	27300	0
202	20230719	155500	663336250	27300	27300	27300	27300	0
203	20230719	155400	663336250	27300	27300	27300	27300	0
204	20230719	155300	663336250	27300	27300	27300	27300	0
205	20230719	155200	663336250	27300	27300	27300	27300	0
206	20230719	155100	663336250	27300	27300	27300	27300	0
207	20230719	155000	663336250	27300	27300	27300	27300	0
208	20230719	154900	663336250	27300	27300	27300	27300	0
209	20230719	154800	663336250	27300	27300	27300	27300	0
210	20230719	154700	663336250	27300	27300	27300	27300	0
211	20230719	154600	663336250	27300	27300	27300	27300	0
212	20230719	154500	663336250	27300	27300	27300	27300	181
213	20230719	154400	663336250	27300	27300	27300	27300	0
214	20230719	154300	663336250	27300	27300	27300	27300	0
215	20230719	154200	663336250	27300	27300	27300	27300	0
216	20230719	154100	663336250	27300	27300	27300	27300	0
217	20230719	154000	663336250	27300	27300	27300	27300	0
218	20230719	153900	663336250	27300	27300	27300	27300	0
219	20230719	153800	663336250	27300	27300	27300	27300	0
220	20230719	153700	663336250	27300	27300	27300	27300	0
221	20230719	153600	663336250	27300	27300	27300	27300	0
222	20230719	153500	663336250	27300	27300	27300	27300	0
223	20230719	153400	663336250	27300	27300	27300	27300	0
224	20230719	153300	663336250	27300	27300	27300	27300	0
225	20230719	153200	663336250	27300	27300	27300	27300	0
226	20230719	153100	663336250	27300	27300	27300	27300	0
227	20230719	153000	663336250	27300	27300	27300	27300	181
228	20230719	152900	658394950	27300	27300	27300	27300	0
229	20230719	152800	658394950	27300	27300	27300	27300	0
230	20230719	152700	658394950	27300	27300	27300	27300	0
231	20230719	152600	658394950	27300	27300	27300	27300	0
232	20230719	152500	658394950	27300	27300	27300	27300	0
233	20230719	152400	658394950	27300	27300	27300	27300	0
234	20230719	152300	658394950	27300	27300	27300	27300	0
235	20230719	152200	658394950	27300	27300	27300	27300	0
236	20230719	152100	658394950	27300	27300	27300	27300	0
237	20230719	152000	658394950	27300	27300	27300	27300	0
238	20230719	151900	658394950	27300	27150	27300	27150	53
239	20230719	151800	656948350	27150	27200	27300	27150	27
240	20230719	151700	656213700	27200	27200	27250	27200	48
241	20230719	151600	654907150	27200	27150	27250	27150	32
242	20230719	151500	654036950	27200	27150	27250	27150	27
243	20230719	151400	653303150	27300	27150	27300	27150	132
244	20230719	151300	649708750	27200	27250	27250	27200	5
245	20230719	151200	649572600	27200	27200	27200	27200	1
246	20230719	151100	649545400	27200	27200	27200	27200	5
247	20230719	151000	649409400	27150	27150	27150	27150	62
248	20230719	150900	647726100	27150	27200	27200	27150	181
249	20230719	150800	642806100	27200	27300	27300	27200	567
250	20230719	150700	627335700	27350	27300	27350	27300	22
251	20230719	150600	626734500	27300	27250	27350	27250	1219
252	20230719	150500	593501250	27200	27200	27200	27200	0
253	20230719	150400	593501250	27200	27200	27200	27200	100
254	20230719	150300	590781250	27250	27250	27250	27250	0
255	20230719	150200	590781250	27250	27250	27250	27250	5
256	20230719	150100	590645000	27200	27200	27200	27200	36
257	20230719	150000	589665800	27200	27200	27200	27200	165
258	20230719	145900	585177800	27250	27250	27250	27250	42
259	20230719	145800	584033300	27200	27200	27200	27200	0
260	20230719	145700	584033300	27200	27200	27200	27200	0
261	20230719	145600	584033300	27200	27200	27200	27200	0
262	20230719	145500	584033300	27200	27200	27200	27200	0
263	20230719	145400	584033300	27200	27200	27200	27200	87
264	20230719	145300	581666900	27250	27250	27250	27250	167
265	20230719	145200	577116150	27250	27250	27300	27200	571
266	20230719	145100	561559750	27250	27250	27250	27250	120
267	20230719	145000	558289750	27250	27250	27250	27250	1
268	20230719	144900	558262500	27200	27250	27250	27200	97
269	20230719	144800	555619350	27200	27200	27200	27200	41
270	20230719	144700	554504150	27200	27200	27200	27200	9
271	20230719	144600	554259350	27200	27200	27200	27200	33
272	20230719	144500	553361750	27200	27200	27200	27200	0
273	20230719	144400	553361750	27200	27150	27200	27150	698
274	20230719	144300	534410100	27150	27150	27150	27150	21
275	20230719	144200	533839950	27100	27100	27100	27100	2
276	20230719	144100	533785750	27100	27100	27100	27100	50
277	20230719	144000	532430750	27100	27100	27100	27100	40
278	20230719	143900	531346750	27100	27100	27100	27100	0
279	20230719	143800	531346750	27100	27100	27100	27100	50
280	20230719	143700	529991750	27100	27100	27100	27100	0
281	20230719	143600	529991750	27100	27100	27100	27100	192
282	20230719	143500	524788550	27100	27100	27100	27100	0
283	20230719	143400	524788550	27100	27100	27100	27100	11
284	20230719	143300	524490450	27050	27050	27050	27050	0
285	20230719	143200	524490450	27050	27050	27050	27050	0
286	20230719	143100	524490450	27050	27050	27050	27050	0
287	20230719	143000	524490450	27050	27050	27050	27050	4
288	20230719	142900	524382250	27000	27100	27100	27000	225
289	20230719	142800	518295000	27150	27150	27150	27150	0
290	20230719	142700	518295000	27150	27100	27150	27100	50
291	20230719	142600	516938500	27050	27050	27050	27050	0
292	20230719	142500	516938500	27050	27050	27050	27050	17
293	20230719	142400	516478650	27050	27050	27050	27050	0
294	20230719	142300	516478650	27050	27050	27050	27050	159
295	20230719	142200	512177700	27100	27050	27100	27050	577
296	20230719	142100	496566000	27050	27050	27050	27050	0
297	20230719	142000	496566000	27050	27050	27050	27050	0
298	20230719	141900	496566000	27050	27050	27050	27050	0
299	20230719	141800	496566000	27050	27050	27050	27050	0
300	20230719	141700	496566000	27050	27050	27050	27050	0
301	20230719	141600	496566000	27050	27050	27050	27050	0
302	20230719	141500	496566000	27050	27050	27050	27050	0
303	20230719	141400	496566000	27050	27050	27050	27050	1
304	20230719	141300	496538950	27200	27200	27200	27200	0
305	20230719	141200	496538950	27200	27050	27200	27050	105
306	20230719	141100	493698400	27050	27050	27050	27050	52
307	20230719	141000	492291800	27100	27100	27100	27100	10
308	20230719	140900	492020800	27100	27150	27150	27100	213
309	20230719	140800	486239500	27150	27150	27150	27150	117
310	20230719	140700	483062950	27200	27200	27200	27200	0
311	20230719	140600	483062950	27200	27200	27200	27200	11
312	20230719	140500	482763750	27200	27200	27200	27200	29
313	20230719	140400	481974950	27150	27150	27150	27150	16
314	20230719	140300	481540550	27200	27200	27200	27200	0
315	20230719	140200	481540550	27200	27200	27200	27200	0
316	20230719	140100	481540550	27200	27200	27200	27200	128
317	20230719	140000	478058950	27150	27150	27150	27150	21
318	20230719	135900	477488800	27250	27250	27250	27250	0
319	20230719	135800	477488800	27250	27200	27250	27200	36
320	20230719	135700	476509550	27200	27200	27200	27200	191
321	20230719	135600	471314350	27200	27200	27200	27200	0
322	20230719	135500	471314350	27200	27200	27200	27200	37
323	20230719	135400	470307950	27200	27150	27200	27150	101
324	20230719	135300	467563800	27100	27100	27100	27100	97
325	20230719	135200	464935100	27100	27100	27100	27100	0
326	20230719	135100	464935100	27100	27100	27100	27100	0
327	20230719	135000	464935100	27100	27100	27100	27100	21
328	20230719	134900	464366000	27050	27050	27050	27050	367
329	20230719	134800	454438650	27000	27000	27000	27000	0
330	20230719	134700	454438650	27000	27000	27000	27000	0
331	20230719	134600	454438650	27000	27000	27000	27000	0
332	20230719	134500	454438650	27000	27000	27000	27000	0
333	20230719	134400	454438650	27000	27000	27000	27000	0
334	20230719	134300	454438650	27000	27000	27000	27000	81
335	20230719	134200	452251650	27050	27050	27050	27050	7
336	20230719	134100	452062300	27000	27000	27000	27000	0
337	20230719	134000	452062300	27000	27000	27000	27000	0
338	20230719	133900	452062300	27000	27000	27000	27000	0
339	20230719	133800	452062300	27000	27000	27000	27000	0
340	20230719	133700	452062300	27000	27000	27000	27000	0
341	20230719	133600	452062300	27000	27000	27000	27000	120
342	20230719	133500	448822300	27000	27000	27000	27000	2
343	20230719	133400	448768300	27000	26950	27000	26950	155
344	20230719	133300	444587900	26900	26950	26950	26900	550
345	20230719	133200	429792800	26950	26950	26950	26950	81
346	20230719	133100	427609850	26950	26950	26950	26950	630
347	20230719	133000	410631350	26950	27000	27000	26950	1088
348	20230719	132900	381288700	27000	27000	27000	27000	0
349	20230719	132800	381288700	27000	27000	27000	27000	0
350	20230719	132700	381288700	27000	27000	27000	27000	0
351	20230719	132600	381288700	27000	27000	27000	27000	0
352	20230719	132500	381288700	27000	27000	27000	27000	0
353	20230719	132400	381288700	27000	27000	27000	27000	0
354	20230719	132300	381288700	27000	27000	27000	27000	0
355	20230719	132200	381288700	27000	27000	27000	27000	0
356	20230719	132100	381288700	27000	27000	27000	27000	0
357	20230719	132000	381288700	27000	27000	27000	27000	0
358	20230719	131900	381288700	27000	27000	27000	27000	0
359	20230719	131800	381288700	27000	27000	27000	27000	28
360	20230719	131700	380532700	27000	27000	27000	27000	26
361	20230719	131600	379830700	27000	27000	27000	27000	23
362	20230719	131500	379209700	27050	27050	27050	27050	0
363	20230719	131400	379209700	27050	27050	27050	27050	11
364	20230719	131300	378912150	27050	27050	27050	27050	65
365	20230719	131200	377153900	27050	27050	27050	27050	0
366	20230719	131100	377153900	27050	27050	27050	27050	0
367	20230719	131000	377153900	27050	27050	27050	27050	0
368	20230719	130900	377153900	27050	27050	27050	27050	34
369	20230719	130800	376234200	27050	27050	27050	27050	4
370	20230719	130700	376126000	27100	27100	27100	27100	0
371	20230719	130600	376126000	27100	27100	27100	27100	5
372	20230719	130500	375990500	27100	27100	27100	27100	52
373	20230719	130400	374581300	27150	27150	27150	27150	1
374	20230719	130300	374554150	27150	27150	27150	27150	0
375	20230719	130200	374554150	27150	27150	27150	27150	1
376	20230719	130100	374527000	27150	27150	27150	27150	0
377	20230719	130000	374527000	27150	27150	27150	27150	5
378	20230719	125900	374391250	27150	27150	27150	27150	0
379	20230719	125800	374391250	27150	27150	27150	27150	3
380	20230719	125700	374309800	27150	27150	27150	27150	0
381	20230719	125600	374309800	27150	27100	27150	27100	21
382	20230719	125500	373739700	27100	27100	27100	27100	0
383	20230719	125400	373739700	27100	27100	27100	27100	3
384	20230719	125300	373658400	27050	27050	27050	27050	31
385	20230719	125200	372819850	27050	27050	27050	27050	31
386	20230719	125100	371981300	27050	27050	27050	27050	127
387	20230719	125000	368545950	27100	27100	27100	27100	0
388	20230719	124900	368545950	27100	27100	27100	27100	0
389	20230719	124800	368545950	27100	27100	27100	27100	3
390	20230719	124700	368464650	27050	27050	27050	27050	0
391	20230719	124600	368464650	27050	27050	27050	27050	18
392	20230719	124500	367977750	27100	27100	27100	27100	0
393	20230719	124400	367977750	27100	27100	27100	27100	82
394	20230719	124300	365755550	27150	27150	27150	27150	28
395	20230719	124200	364995350	27200	27200	27200	27200	0
396	20230719	124100	364995350	27200	27200	27200	27200	1
397	20230719	124000	364968150	27200	27200	27200	27200	0
398	20230719	123900	364968150	27200	27200	27200	27200	36
399	20230719	123800	363988950	27150	27150	27150	27150	2
400	20230719	123700	363934650	27150	27150	27150	27150	0
401	20230719	123600	363934650	27150	27150	27150	27150	0
402	20230719	123500	363934650	27150	27150	27150	27150	15
403	20230719	123400	363527400	27150	27150	27150	27150	5
404	20230719	123300	363391650	27150	27150	27150	27150	15
405	20230719	123200	362984400	27150	27150	27150	27150	0
406	20230719	123100	362984400	27150	27150	27150	27150	11
407	20230719	123000	362685750	27150	27150	27150	27150	0
408	20230719	122900	362685750	27150	27150	27150	27150	41
409	20230719	122800	361572600	27200	27100	27200	27100	517
410	20230719	122700	347553150	27050	27050	27050	27050	227
411	20230719	122600	341412800	27050	27050	27050	27050	0
412	20230719	122500	341412800	27050	27000	27050	27000	15
413	20230719	122400	341007550	27000	27000	27000	27000	2
414	20230719	122300	340953550	27000	27000	27000	27000	0
415	20230719	122200	340953550	27000	27000	27000	27000	0
416	20230719	122100	340953550	27000	27000	27000	27000	13
417	20230719	122000	340602550	27000	27000	27000	27000	0
418	20230719	121900	340602550	27000	27000	27000	27000	0
419	20230719	121800	340602550	27000	27000	27000	27000	0
420	20230719	121700	340602550	27000	27000	27000	27000	107
421	20230719	121600	337713550	27000	27000	27000	27000	0
422	20230719	121500	337713550	27000	27000	27000	27000	0
423	20230719	121400	337713550	27000	27000	27000	27000	1
424	20230719	121300	337686550	27050	27050	27050	27050	0
425	20230719	121200	337686550	27050	27050	27050	27050	108
426	20230719	121100	334765150	27050	27050	27050	27050	11
427	20230719	121000	334467600	27050	27050	27050	27050	19
428	20230719	120900	333953650	27050	27050	27050	27050	20
429	20230719	120800	333412650	27050	27050	27050	27050	0
430	20230719	120700	333412650	27050	27000	27050	27000	173
431	20230719	120600	328741100	26950	26950	26950	26950	0
432	20230719	120500	328741100	26950	26950	26950	26950	0
433	20230719	120400	328741100	26950	26950	26950	26950	0
434	20230719	120300	328741100	26950	26950	26950	26950	0
435	20230719	120200	328741100	26950	26950	26950	26950	0
436	20230719	120100	328741100	26950	26950	26950	26950	1
437	20230719	120000	328714150	27000	26950	27000	26950	56
438	20230719	115900	327204600	26950	26950	26950	26950	0
439	20230719	115800	327204600	26950	26950	26950	26950	50
440	20230719	115700	325857100	26950	26950	26950	26950	1
441	20230719	115600	325830150	27000	27000	27000	27000	0
442	20230719	115500	325830150	27000	27000	27000	27000	0
443	20230719	115400	325830150	27000	27000	27000	27000	0
444	20230719	115300	325830150	27000	27000	27000	27000	0
445	20230719	115200	325830150	27000	27000	27000	27000	1
446	20230719	115100	325803150	26950	26950	26950	26950	0
447	20230719	115000	325803150	26950	26950	26950	26950	59
448	20230719	114900	324213100	27000	27000	27000	27000	0
449	20230719	114800	324213100	27000	27000	27000	27000	0
450	20230719	114700	324213100	27000	27000	27000	27000	0
451	20230719	114600	324213100	27000	27000	27000	27000	2
452	20230719	114500	324159100	27000	27000	27000	27000	0
453	20230719	114400	324159100	27000	27000	27000	27000	31
454	20230719	114300	323322100	27000	27000	27000	27000	110
455	20230719	114200	320352100	27050	27050	27050	27050	0
456	20230719	114100	320352100	27050	27050	27050	27050	4
457	20230719	114000	320243900	27050	27050	27050	27050	0
458	20230719	113900	320243900	27050	27050	27050	27050	0
459	20230719	113800	320243900	27050	27050	27050	27050	56
460	20230719	113700	318729100	27050	27050	27050	27050	6
461	20230719	113600	318566800	27050	27050	27050	27050	0
462	20230719	113500	318566800	27050	27050	27050	27050	0
463	20230719	113400	318566800	27050	27000	27050	27000	15
464	20230719	113300	318161550	27050	27050	27050	27050	10
465	20230719	113200	317891050	27050	27050	27050	27050	0
466	20230719	113100	317891050	27050	27050	27050	27050	5
467	20230719	113000	317755800	27050	27050	27050	27050	0
468	20230719	112900	317755800	27050	27100	27100	27050	151
469	20230719	112800	313671200	27100	27100	27100	27100	0
470	20230719	112700	313671200	27100	27100	27100	27100	0
471	20230719	112600	313671200	27100	27050	27100	27050	517
472	20230719	112500	299685850	27000	27000	27000	27000	0
473	20230719	112400	299685850	27000	27000	27000	27000	0
474	20230719	112300	299685850	27000	27000	27000	27000	0
475	20230719	112200	299685850	27000	27000	27000	27000	70
476	20230719	112100	297795850	27050	27050	27050	27050	301
477	20230719	112000	289653800	27050	27050	27050	27050	0
478	20230719	111900	289653800	27050	27050	27050	27050	31
479	20230719	111800	288815250	27000	27000	27000	27000	0
480	20230719	111700	288815250	27000	27000	27000	27000	253
481	20230719	111600	281984250	27000	27000	27000	27000	0
482	20230719	111500	281984250	27000	27000	27000	27000	1
483	20230719	111400	281957250	27050	27050	27050	27050	0
484	20230719	111300	281957250	27050	27050	27050	27050	3
485	20230719	111200	281876100	27000	27000	27000	27000	0
486	20230719	111100	281876100	27000	27000	27000	27000	6
487	20230719	111000	281714100	27000	27000	27000	27000	3
488	20230719	110900	281633100	27050	27000	27050	27000	174
489	20230719	110800	276933400	27000	27000	27000	27000	343
490	20230719	110700	267672400	27000	27000	27000	27000	115
491	20230719	110600	264567400	27050	27050	27050	27050	1
492	20230719	110500	264540350	27050	27050	27050	27050	0
493	20230719	110400	264540350	27050	27050	27050	27050	321
494	20230719	110300	255857300	27100	27100	27100	27100	0
495	20230719	110200	255857300	27100	27050	27100	27050	214
496	20230719	110100	250057950	27050	27050	27050	27050	0
497	20230719	110000	250057950	27050	27050	27050	27050	0
498	20230719	105900	250057950	27050	27050	27050	27050	210
499	20230719	105800	244377450	27050	27050	27050	27050	205
500	20230719	105700	238832200	27050	27050	27050	27050	38
501	20230719	105600	237804300	27050	27100	27100	27050	306
502	20230719	105500	229512700	27150	27100	27150	27100	16
503	20230719	105400	229078350	27200	27200	27200	27200	0
504	20230719	105300	229078350	27200	27200	27200	27200	60
505	20230719	105200	227446350	27150	27150	27150	27150	2
506	20230719	105100	227392050	27150	27150	27150	27150	0
507	20230719	105000	227392050	27150	27150	27150	27150	0
508	20230719	104900	227392050	27150	27150	27150	27150	0
509	20230719	104800	227392050	27150	27150	27150	27150	0
510	20230719	104700	227392050	27150	27150	27150	27150	61
511	20230719	104600	225735900	27200	27200	27200	27200	1
512	20230719	104500	225708700	27150	27150	27150	27150	3
513	20230719	104400	225627250	27150	27150	27150	27150	0
514	20230719	104300	225627250	27150	27150	27150	27150	9
515	20230719	104200	225382900	27200	27200	27200	27200	1
516	20230719	104100	225355700	27150	27150	27150	27150	127
517	20230719	104000	221907650	27250	27250	27250	27250	0
518	20230719	103900	221907650	27250	27250	27250	27250	5
519	20230719	103800	221771400	27300	27150	27300	27150	66
520	20230719	103700	219979250	27150	27150	27150	27150	129
521	20230719	103600	216476900	27100	27100	27100	27100	8
522	20230719	103500	216260100	27100	27100	27100	27100	0
523	20230719	103400	216260100	27100	27100	27100	27100	0
524	20230719	103300	216260100	27100	27100	27100	27100	0
525	20230719	103200	216260100	27100	27100	27100	27100	0
526	20230719	103100	216260100	27100	27100	27100	27100	0
527	20230719	103000	216260100	27100	27100	27100	27100	0
528	20230719	102900	216260100	27100	27100	27100	27100	0
529	20230719	102800	216260100	27100	27100	27100	27100	0
530	20230719	102700	216260100	27100	27100	27100	27100	0
531	20230719	102600	216260100	27100	27100	27100	27100	33
532	20230719	102500	215365800	27150	27150	27150	27150	43
533	20230719	102400	214198350	27150	27100	27150	27100	13
534	20230719	102300	213845750	27100	27050	27100	27050	66
535	20230719	102200	212060200	27050	27050	27050	27050	0
536	20230719	102100	212060200	27050	27050	27050	27050	0
537	20230719	102000	212060200	27050	27050	27050	27050	30
538	20230719	101900	211248700	27100	27100	27100	27100	0
539	20230719	101800	211248700	27100	27100	27100	27100	75
540	20230719	101700	209216200	27050	27050	27050	27050	25
541	20230719	101600	208539950	27050	27050	27050	27050	19
542	20230719	101500	208026000	27050	27050	27050	27050	0
543	20230719	101400	208026000	27050	27050	27050	27050	2
544	20230719	101300	207971900	27050	27050	27050	27050	11
545	20230719	101200	207674350	27050	27050	27050	27050	4
546	20230719	101100	207566150	27050	27050	27050	27050	0
547	20230719	101000	207566150	27050	27050	27050	27050	20
548	20230719	100900	207025150	27050	27000	27050	27000	587
549	20230719	100800	191171700	27000	26950	27000	26950	149
550	20230719	100700	187153150	27000	27000	27000	27000	2
551	20230719	100600	187099150	26950	26950	26950	26950	24
552	20230719	100500	186452350	27000	27000	27000	27000	2
553	20230719	100400	186398350	27000	26950	27000	26950	22
554	20230719	100300	185804850	26950	26950	26950	26950	342
555	20230719	100200	176587950	26950	27000	27000	26900	687
556	20230719	100100	158040900	27050	27050	27050	27050	28
557	20230719	100000	157283500	27050	27050	27050	27000	26
558	20230719	095900	156581400	27000	27000	27000	27000	113
559	20230719	095800	153530400	27000	27000	27000	27000	1
560	20230719	095700	153503400	27050	27050	27050	27050	0
561	20230719	095600	153503400	27050	27000	27050	27000	102
562	20230719	095500	150749350	27000	27000	27000	27000	12
563	20230719	095400	150425350	27050	27050	27050	27050	63
564	20230719	095300	148721200	27050	27000	27050	27000	209
565	20230719	095200	143075450	27050	27050	27100	27050	113
566	20230719	095100	140014600	27050	27050	27050	27050	19
567	20230719	095000	139500650	27050	27150	27150	27050	605
568	20230719	094900	123120650	27150	27150	27150	27150	87
569	20230719	094800	120758600	27150	27150	27150	27150	204
570	20230719	094700	115220000	27200	27200	27200	27200	572
571	20230719	094600	99661600	27300	27300	27300	27300	0
572	20230719	094500	99661600	27300	27300	27300	27200	187
573	20230719	094400	94571350	27300	27350	27350	27300	295
574	20230719	094300	86508500	27400	27400	27400	27400	0
575	20230719	094200	86508500	27400	27400	27400	27400	43
576	20230719	094100	85330300	27400	27400	27400	27400	0
577	20230719	094000	85330300	27400	27400	27400	27400	1
578	20230719	093900	85302900	27400	27400	27400	27400	7
579	20230719	093800	85111100	27400	27400	27400	27400	1
580	20230719	093700	85083700	27350	27350	27350	27350	5
581	20230719	093600	84946950	27350	27350	27350	27350	0
582	20230719	093500	84946950	27350	27350	27350	27350	0
583	20230719	093400	84946950	27350	27350	27350	27350	26
584	20230719	093300	84235850	27300	27300	27300	27300	203
585	20230719	093200	78693950	27300	27350	27350	27300	30
586	20230719	093100	77873800	27400	27250	27400	27250	3
587	20230719	093000	77791750	27400	27350	27400	27300	208
588	20230719	092900	72109350	27350	27350	27350	27350	42
589	20230719	092800	70960650	27350	27350	27350	27350	0
590	20230719	092700	70960650	27350	27350	27350	27350	148
591	20230719	092600	66912850	27350	27350	27350	27350	33
592	20230719	092500	66010300	27300	27300	27300	27300	60
593	20230719	092400	64372300	27300	27300	27300	27250	35
594	20230719	092300	63418250	27300	27250	27300	27250	25
595	20230719	092200	62735900	27300	27300	27300	27300	15
596	20230719	092100	62326400	27300	27300	27300	27300	10
597	20230719	092000	62053400	27250	27250	27250	27250	0
598	20230719	091900	62053400	27250	27250	27250	27250	39
599	20230719	091800	60990650	27200	27250	27250	27200	173
600	20230719	091700	56278100	27300	27300	27300	27300	5
601	20230719	091600	56141600	27300	27300	27300	27300	54
602	20230719	091500	54667400	27300	27300	27350	27300	334
603	20230719	091400	45534650	27350	27350	27350	27350	129
604	20230719	091300	42006500	27350	27350	27350	27350	0
605	20230719	091200	42006500	27350	27350	27350	27350	2
606	20230719	091100	41951800	27350	27300	27350	27200	215
607	20230719	091000	36095050	27300	27300	27300	27300	37
608	20230719	090900	35084950	27250	27300	27300	27250	79
609	20230719	090800	32928400	27300	27300	27300	27300	11
610	20230719	090700	32628100	27300	27300	27300	27300	50
611	20230719	090600	31263100	27300	27300	27300	27300	24
612	20230719	090500	30607900	27200	27350	27350	27200	99
613	20230719	090400	27913300	27350	27300	27350	27300	43
614	20230719	090300	26738700	27200	27350	27350	27200	103
615	20230719	090200	23932300	27350	27400	27400	27250	121
616	20230719	090100	20624850	27450	27200	27500	27200	91
617	20230719	090000	18123250	27500	27150	27500	27150	658