KissMeData/033240/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	190600	3736205300	27050	27050	27050	27050	6703
3	20230728	190500	3736205300	27050	27050	27050	27050	0
4	20230728	190400	3736205300	27050	27050	27050	27050	0
5	20230728	190300	3736205300	27050	27050	27050	27050	0
6	20230728	190200	3736205300	27050	27050	27050	27050	0
7	20230728	190100	3736205300	27050	27050	27050	27050	0
8	20230728	190000	3736205300	27050	27050	27050	27050	0
9	20230728	185900	3736205300	27050	27050	27050	27050	0
10	20230728	185800	3736205300	27050	27050	27050	27050	0
11	20230728	185700	3736205300	27050	27050	27050	27050	0
12	20230728	185600	3736205300	27050	27050	27050	27050	0
13	20230728	185500	3736205300	27050	27050	27050	27050	0
14	20230728	185400	3736205300	27050	27050	27050	27050	0
15	20230728	185300	3736205300	27050	27050	27050	27050	0
16	20230728	185200	3736205300	27050	27050	27050	27050	0
17	20230728	185100	3736205300	27050	27050	27050	27050	0
18	20230728	185000	3736205300	27050	27050	27050	27050	0
19	20230728	184900	3736205300	27050	27050	27050	27050	0
20	20230728	184800	3736205300	27050	27050	27050	27050	0
21	20230728	184700	3736205300	27050	27050	27050	27050	0
22	20230728	184600	3736205300	27050	27050	27050	27050	0
23	20230728	184500	3736205300	27050	27050	27050	27050	0
24	20230728	184400	3736205300	27050	27050	27050	27050	0
25	20230728	184300	3736205300	27050	27050	27050	27050	0
26	20230728	184200	3736205300	27050	27050	27050	27050	0
27	20230728	184100	3736205300	27050	27050	27050	27050	0
28	20230728	184000	3736205300	27050	27050	27050	27050	0
29	20230728	183900	3736205300	27050	27050	27050	27050	0
30	20230728	183800	3736205300	27050	27050	27050	27050	0
31	20230728	183700	3736205300	27050	27050	27050	27050	0
32	20230728	183600	3736205300	27050	27050	27050	27050	6703
33	20230728	183500	3736205300	27050	27050	27050	27050	0
34	20230728	183400	3736205300	27050	27050	27050	27050	0
35	20230728	183300	3736205300	27050	27050	27050	27050	0
36	20230728	183200	3736205300	27050	27050	27050	27050	0
37	20230728	183100	3736205300	27050	27050	27050	27050	0
38	20230728	183000	3736205300	27050	27050	27050	27050	0
39	20230728	182900	3736205300	27050	27050	27050	27050	0
40	20230728	182800	3736205300	27050	27050	27050	27050	0
41	20230728	182700	3736205300	27050	27050	27050	27050	0
42	20230728	182600	3736205300	27050	27050	27050	27050	0
43	20230728	182500	3736205300	27050	27050	27050	27050	0
44	20230728	182400	3736205300	27050	27050	27050	27050	0
45	20230728	182300	3736205300	27050	27050	27050	27050	0
46	20230728	182200	3736205300	27050	27050	27050	27050	0
47	20230728	182100	3736205300	27050	27050	27050	27050	0
48	20230728	182000	3736205300	27050	27050	27050	27050	0
49	20230728	181900	3736205300	27050	27050	27050	27050	0
50	20230728	181800	3736205300	27050	27050	27050	27050	0
51	20230728	181700	3736205300	27050	27050	27050	27050	0
52	20230728	181600	3736205300	27050	27050	27050	27050	0
53	20230728	181500	3736205300	27050	27050	27050	27050	0
54	20230728	181400	3736205300	27050	27050	27050	27050	0
55	20230728	181300	3736205300	27050	27050	27050	27050	0
56	20230728	181200	3736205300	27050	27050	27050	27050	0
57	20230728	181100	3736205300	27050	27050	27050	27050	0
58	20230728	181000	3736205300	27050	27050	27050	27050	0
59	20230728	180900	3736205300	27050	27050	27050	27050	0
60	20230728	180800	3736205300	27050	27050	27050	27050	0
61	20230728	180700	3736205300	27050	27050	27050	27050	0
62	20230728	180600	3736205300	27050	27050	27050	27050	6703
63	20230728	180500	3736205300	27050	27050	27050	27050	0
64	20230728	180400	3736205300	27050	27050	27050	27050	0
65	20230728	180300	3736205300	27050	27050	27050	27050	0
66	20230728	180200	3736205300	27050	27050	27050	27050	0
67	20230728	180100	3736205300	27050	27050	27050	27050	0
68	20230728	180000	3736205300	27050	27050	27050	27050	0
69	20230728	175900	3736205300	27050	27050	27050	27050	0
70	20230728	175800	3736205300	27050	27050	27050	27050	0
71	20230728	175700	3736205300	27050	27050	27050	27050	0
72	20230728	175600	3736205300	27050	27050	27050	27050	0
73	20230728	175500	3736205300	27050	27050	27050	27050	0
74	20230728	175400	3736205300	27050	27050	27050	27050	0
75	20230728	175300	3736205300	27050	27050	27050	27050	0
76	20230728	175200	3736205300	27050	27050	27050	27050	0
77	20230728	175100	3736205300	27050	27050	27050	27050	0
78	20230728	175000	3736205300	27050	27050	27050	27050	0
79	20230728	174900	3736205300	27050	27050	27050	27050	0
80	20230728	174800	3736205300	27050	27050	27050	27050	0
81	20230728	174700	3736205300	27050	27050	27050	27050	0
82	20230728	174600	3736205300	27050	27050	27050	27050	0
83	20230728	174500	3736205300	27050	27050	27050	27050	0
84	20230728	174400	3736205300	27050	27050	27050	27050	0
85	20230728	174300	3736205300	27050	27050	27050	27050	0
86	20230728	174200	3736205300	27050	27050	27050	27050	0
87	20230728	174100	3736205300	27050	27050	27050	27050	0
88	20230728	174000	3736205300	27050	27050	27050	27050	0
89	20230728	173900	3736205300	27050	27050	27050	27050	0
90	20230728	173800	3736205300	27050	27050	27050	27050	0
91	20230728	173700	3736205300	27050	27050	27050	27050	0
92	20230728	173600	3736205300	27050	27050	27050	27050	6703
93	20230728	173500	3736205300	27050	27050	27050	27050	0
94	20230728	173400	3736205300	27050	27050	27050	27050	0
95	20230728	173300	3736205300	27050	27050	27050	27050	0
96	20230728	173200	3736205300	27050	27050	27050	27050	0
97	20230728	173100	3736205300	27050	27050	27050	27050	0
98	20230728	173000	3736205300	27050	27050	27050	27050	0
99	20230728	172900	3736205300	27050	27050	27050	27050	0
100	20230728	172800	3736205300	27050	27050	27050	27050	0
101	20230728	172700	3736205300	27050	27050	27050	27050	0
102	20230728	172600	3736205300	27050	27050	27050	27050	0
103	20230728	172500	3736205300	27050	27050	27050	27050	0
104	20230728	172400	3736205300	27050	27050	27050	27050	0
105	20230728	172300	3736205300	27050	27050	27050	27050	0
106	20230728	172200	3736205300	27050	27050	27050	27050	0
107	20230728	172100	3736205300	27050	27050	27050	27050	0
108	20230728	172000	3736205300	27050	27050	27050	27050	0
109	20230728	171900	3736205300	27050	27050	27050	27050	0
110	20230728	171800	3736205300	27050	27050	27050	27050	0
111	20230728	171700	3736205300	27050	27050	27050	27050	0
112	20230728	171600	3736205300	27050	27050	27050	27050	0
113	20230728	171500	3736205300	27050	27050	27050	27050	0
114	20230728	171400	3736205300	27050	27050	27050	27050	0
115	20230728	171300	3736205300	27050	27050	27050	27050	0
116	20230728	171200	3736205300	27050	27050	27050	27050	0
117	20230728	171100	3736205300	27050	27050	27050	27050	0
118	20230728	171000	3736205300	27050	27050	27050	27050	0
119	20230728	170900	3736205300	27050	27050	27050	27050	0
120	20230728	170800	3736205300	27050	27050	27050	27050	0
121	20230728	170700	3736205300	27050	27050	27050	27050	0
122	20230728	170600	3736205300	27050	27050	27050	27050	6703
123	20230728	170500	3736205300	27050	27050	27050	27050	0
124	20230728	170400	3736205300	27050	27050	27050	27050	0
125	20230728	170300	3736205300	27050	27050	27050	27050	0
126	20230728	170200	3736205300	27050	27050	27050	27050	0
127	20230728	170100	3736205300	27050	27050	27050	27050	0
128	20230728	170000	3736205300	27050	27050	27050	27050	0
129	20230728	165900	3736205300	27050	27050	27050	27050	0
130	20230728	165800	3736205300	27050	27050	27050	27050	0
131	20230728	165700	3736205300	27050	27050	27050	27050	0
132	20230728	165600	3736205300	27050	27050	27050	27050	0
133	20230728	165500	3736205300	27050	27050	27050	27050	0
134	20230728	165400	3736205300	27050	27050	27050	27050	0
135	20230728	165300	3736205300	27050	27050	27050	27050	0
136	20230728	165200	3736205300	27050	27050	27050	27050	0
137	20230728	165100	3736205300	27050	27050	27050	27050	0
138	20230728	165000	3736205300	27050	27050	27050	27050	0
139	20230728	164900	3736205300	27050	27050	27050	27050	0
140	20230728	164800	3736205300	27050	27050	27050	27050	0
141	20230728	164700	3736205300	27050	27050	27050	27050	0
142	20230728	164600	3736205300	27050	27050	27050	27050	0
143	20230728	164500	3736205300	27050	27050	27050	27050	0
144	20230728	164400	3736205300	27050	27050	27050	27050	0
145	20230728	164300	3736205300	27050	27050	27050	27050	0
146	20230728	164200	3736205300	27050	27050	27050	27050	0
147	20230728	164100	3736205300	27050	27050	27050	27050	0
148	20230728	164000	3736205300	27050	27050	27050	27050	0
149	20230728	163900	3736205300	27050	27050	27050	27050	0
150	20230728	163800	3736205300	27050	27050	27050	27050	0
151	20230728	163700	3736205300	27050	27050	27050	27050	0
152	20230728	163600	3736205300	27050	27050	27050	27050	6703
153	20230728	163500	3736205300	27050	27050	27050	27050	0
154	20230728	163400	3736205300	27050	27050	27050	27050	0
155	20230728	163300	3736205300	27050	27050	27050	27050	0
156	20230728	163200	3736205300	27050	27050	27050	27050	0
157	20230728	163100	3736205300	27050	27050	27050	27050	0
158	20230728	163000	3736205300	27050	27050	27050	27050	0
159	20230728	162900	3736205300	27050	27050	27050	27050	0
160	20230728	162800	3736205300	27050	27050	27050	27050	0
161	20230728	162700	3736205300	27050	27050	27050	27050	0
162	20230728	162600	3736205300	27050	27050	27050	27050	0
163	20230728	162500	3736205300	27050	27050	27050	27050	0
164	20230728	162400	3736205300	27050	27050	27050	27050	0
165	20230728	162300	3736205300	27050	27050	27050	27050	0
166	20230728	162200	3736205300	27050	27050	27050	27050	0
167	20230728	162100	3736205300	27050	27050	27050	27050	0
168	20230728	162000	3736205300	27050	27050	27050	27050	0
169	20230728	161900	3736205300	27050	27050	27050	27050	0
170	20230728	161800	3736205300	27050	27050	27050	27050	0
171	20230728	161700	3736205300	27050	27050	27050	27050	0
172	20230728	161600	3736205300	27050	27050	27050	27050	0
173	20230728	161500	3736205300	27050	27050	27050	27050	0
174	20230728	161400	3736205300	27050	27050	27050	27050	0
175	20230728	161300	3736205300	27050	27050	27050	27050	0
176	20230728	161200	3736205300	27050	27050	27050	27050	0
177	20230728	161100	3736205300	27050	27050	27050	27050	0
178	20230728	161000	3736205300	27050	27050	27050	27050	0
179	20230728	160900	3736205300	27050	27050	27050	27050	0
180	20230728	160800	3736205300	27050	27050	27050	27050	0
181	20230728	160700	3736205300	27050	27050	27050	27050	0
182	20230728	160600	3736205300	27050	27050	27050	27050	6703
183	20230728	160500	3736205300	27050	27050	27050	27050	0
184	20230728	160400	3736205300	27050	27050	27050	27050	0
185	20230728	160300	3736205300	27050	27050	27050	27050	0
186	20230728	160200	3736205300	27050	27050	27050	27050	0
187	20230728	160100	3736205300	27050	27050	27050	27050	0
188	20230728	160000	3736205300	27050	27050	27050	27050	0
189	20230728	155900	3736205300	27050	27050	27050	27050	0
190	20230728	155800	3736205300	27050	27050	27050	27050	0
191	20230728	155700	3736205300	27050	27050	27050	27050	0
192	20230728	155600	3736205300	27050	27050	27050	27050	0
193	20230728	155500	3736205300	27050	27050	27050	27050	0
194	20230728	155400	3736205300	27050	27050	27050	27050	0
195	20230728	155300	3736205300	27050	27050	27050	27050	0
196	20230728	155200	3736205300	27050	27050	27050	27050	0
197	20230728	155100	3736205300	27050	27050	27050	27050	0
198	20230728	155000	3736205300	27050	27050	27050	27050	0
199	20230728	154900	3736205300	27050	27050	27050	27050	0
200	20230728	154800	3736205300	27050	27050	27050	27050	0
201	20230728	154700	3736205300	27050	27050	27050	27050	0
202	20230728	154600	3736205300	27050	27050	27050	27050	0
203	20230728	154500	3736205300	27050	27050	27050	27050	0
204	20230728	154400	3736205300	27050	27050	27050	27050	0
205	20230728	154300	3736205300	27050	27050	27050	27050	0
206	20230728	154200	3736205300	27050	27050	27050	27050	0
207	20230728	154100	3736205300	27050	27050	27050	27050	0
208	20230728	154000	3736205300	27050	27050	27050	27050	0
209	20230728	153900	3736205300	27050	27050	27050	27050	0
210	20230728	153800	3736205300	27050	27050	27050	27050	0
211	20230728	153700	3736205300	27050	27050	27050	27050	0
212	20230728	153600	3736205300	27050	27050	27050	27050	6703
213	20230728	153500	3736205300	27050	27050	27050	27050	0
214	20230728	153400	3736205300	27050	27050	27050	27050	0
215	20230728	153300	3736205300	27050	27050	27050	27050	0
216	20230728	153200	3736205300	27050	27050	27050	27050	0
217	20230728	153100	3736205300	27050	27050	27050	27050	0
218	20230728	153000	3736205300	27050	27050	27050	27050	6703
219	20230728	152900	3554889150	27050	27050	27050	27050	0
220	20230728	152800	3554889150	27050	27050	27050	27050	0
221	20230728	152700	3554889150	27050	27050	27050	27050	0
222	20230728	152600	3554889150	27050	27050	27050	27050	0
223	20230728	152500	3554889150	27050	27050	27050	27050	0
224	20230728	152400	3554889150	27050	27050	27050	27050	0
225	20230728	152300	3554889150	27050	27050	27050	27050	0
226	20230728	152200	3554889150	27050	27050	27050	27050	0
227	20230728	152100	3554889150	27050	27050	27050	27050	0
228	20230728	152000	3554889150	27050	27050	27050	27050	0
229	20230728	151900	3554889150	27050	27100	27200	27050	5206
230	20230728	151800	3413952500	27150	27150	27200	27100	232
231	20230728	151700	3407656850	27150	27150	27200	27150	835
232	20230728	151600	3384986500	27100	27150	27200	27100	811
233	20230728	151500	3362995050	27200	27150	27200	27150	229
234	20230728	151400	3356772600	27150	27100	27150	27100	2219
235	20230728	151300	3296572150	27100	27150	27200	27100	1453
236	20230728	151200	3257195200	27200	27200	27200	27150	88
237	20230728	151100	3254805300	27100	27200	27200	27100	2304
238	20230728	151000	3192331350	27200	27150	27200	27150	450
239	20230728	150900	3180091650	27200	27200	27200	27150	444
240	20230728	150800	3168036850	27150	27200	27200	27150	1549
241	20230728	150700	3125971600	27200	27250	27250	27150	121
242	20230728	150600	3122683450	27150	27200	27250	27150	47
243	20230728	150500	3121406750	27200	27250	27250	27150	93
244	20230728	150400	3118880250	27200	27200	27250	27200	108
245	20230728	150300	3115942300	27250	27250	27250	27250	3
246	20230728	150200	3115860550	27150	27250	27250	27150	82
247	20230728	150100	3113633150	27250	27150	27250	27150	99
248	20230728	150000	3110942850	27200	27200	27200	27200	1
249	20230728	145900	3110915650	27150	27250	27250	27150	430
250	20230728	145800	3099223650	27250	27200	27250	27200	336
251	20230728	145700	3090084400	27200	27250	27250	27200	652
252	20230728	145600	3072349200	27200	27200	27250	27200	87
253	20230728	145500	3069982750	27250	27250	27250	27200	80
254	20230728	145400	3067805200	27200	27200	27250	27200	1083
255	20230728	145300	3038347350	27200	27250	27250	27200	99
256	20230728	145200	3035654000	27200	27250	27250	27200	752
257	20230728	145100	3015162200	27300	27250	27300	27250	84
258	20230728	145000	3012872600	27250	27300	27300	27250	430
259	20230728	144900	3001136850	27300	27300	27300	27250	269
260	20230728	144800	2993805200	27300	27300	27300	27250	62
261	20230728	144700	2992114550	27300	27300	27300	27300	28
262	20230728	144600	2991350150	27300	27300	27300	27250	113
263	20230728	144500	2988265350	27250	27250	27250	27250	241
264	20230728	144400	2981698100	27250	27250	27250	27250	119
265	20230728	144300	2978455350	27200	27200	27200	27200	54
266	20230728	144200	2976986550	27250	27200	27250	27200	91
267	20230728	144100	2974509800	27200	27250	27250	27200	113
268	20230728	144000	2971430650	27250	27200	27250	27200	81
269	20230728	143900	2969226900	27250	27250	27250	27200	574
270	20230728	143800	2953612500	27200	27200	27200	27200	102
271	20230728	143700	2950838100	27200	27200	27200	27150	28
272	20230728	143600	2950076550	27200	27250	27250	27200	1267
273	20230728	143500	2915602450	27250	27250	27300	27250	677
274	20230728	143400	2897153650	27300	27300	27300	27300	0
275	20230728	143300	2897153650	27300	27300	27300	27250	297
276	20230728	143200	2889055550	27250	27300	27300	27250	45
277	20230728	143100	2887827100	27300	27250	27300	27250	74
278	20230728	143000	2885810050	27250	27300	27300	27250	41
279	20230728	142900	2884692250	27250	27250	27250	27250	0
280	20230728	142800	2884692250	27250	27300	27350	27250	178
281	20230728	142700	2879834500	27350	27350	27350	27350	2
282	20230728	142600	2879779800	27350	27300	27350	27300	12
283	20230728	142500	2879451650	27350	27350	27350	27350	58
284	20230728	142400	2877865350	27350	27350	27350	27300	16
285	20230728	142300	2877428350	27250	27300	27350	27250	29
286	20230728	142200	2876636500	27350	27300	27350	27300	145
287	20230728	142100	2872677800	27400	27300	27400	27300	7
288	20230728	142000	2872486500	27500	27200	27500	27200	7297
289	20230728	141900	2672593000	27200	27200	27200	27150	22
290	20230728	141800	2671994650	27200	27200	27200	27150	621
291	20230728	141700	2655134400	27200	27150	27200	27150	725
292	20230728	141600	2635431450	27150	27150	27150	27100	3222
293	20230728	141500	2548102300	27150	27150	27150	27150	1949
294	20230728	141400	2495186950	27200	27150	27200	27150	22
295	20230728	141300	2494589000	27200	27200	27200	27150	530
296	20230728	141200	2480197600	27200	27200	27200	27200	3045
297	20230728	141100	2397373600	27200	27200	27200	27200	264
298	20230728	141000	2390192800	27150	27250	27250	27150	910
299	20230728	140900	2365440300	27250	27250	27250	27250	22
300	20230728	140800	2364840800	27250	27250	27250	27200	952
301	20230728	140700	2338938850	27250	27200	27250	27200	100
302	20230728	140600	2336215350	27250	27350	27350	27250	4995
303	20230728	140500	2199942750	27300	27300	27300	27300	37
304	20230728	140400	2198932650	27350	27400	27400	27300	849
305	20230728	140300	2175712900	27400	27400	27400	27400	26
306	20230728	140200	2175000500	27350	27350	27350	27350	1
307	20230728	140100	2174973150	27400	27350	27400	27350	122
308	20230728	140000	2171635850	27400	27400	27400	27400	18
309	20230728	135900	2171142650	27400	27450	27450	27400	21
310	20230728	135800	2170567200	27400	27400	27400	27400	61
311	20230728	135700	2168895800	27400	27450	27450	27400	13
312	20230728	135600	2168539050	27400	27400	27450	27400	661
313	20230728	135500	2150411100	27400	27400	27400	27350	32
314	20230728	135400	2149534350	27350	27400	27400	27350	86
315	20230728	135300	2147181150	27350	27350	27350	27350	1
316	20230728	135200	2147153800	27400	27350	27400	27350	134
317	20230728	135100	2143488300	27400	27350	27400	27300	183
318	20230728	135000	2138485300	27350	27300	27350	27300	9
319	20230728	134900	2138239200	27350	27350	27350	27350	400
320	20230728	134800	2127299200	27300	27350	27350	27300	13
321	20230728	134700	2126943700	27300	27300	27350	27300	59
322	20230728	134600	2125332950	27350	27350	27350	27300	905
323	20230728	134500	2100609150	27400	27400	27400	27400	12
324	20230728	134400	2100280350	27400	27400	27400	27350	8
325	20230728	134300	2100061250	27300	27350	27350	27300	38
326	20230728	134200	2099023300	27350	27350	27350	27350	201
327	20230728	134100	2093525950	27350	27400	27400	27350	102
328	20230728	134000	2090733700	27400	27400	27400	27350	5
329	20230728	133900	2090596850	27400	27400	27400	27350	1080
330	20230728	133800	2061058150	27400	27400	27400	27400	188
331	20230728	133700	2055906950	27400	27400	27450	27400	1012
332	20230728	133600	2028177600	27450	27400	27450	27400	260
333	20230728	133500	2021053100	27400	27400	27400	27400	1
334	20230728	133400	2021025700	27400	27450	27450	27400	105
335	20230728	133300	2018148150	27400	27400	27400	27400	2
336	20230728	133200	2018093350	27400	27450	27450	27400	40
337	20230728	133100	2016996700	27450	27400	27450	27400	32
338	20230728	133000	2016118350	27450	27450	27450	27450	11
339	20230728	132900	2015816400	27400	27400	27400	27400	1
340	20230728	132800	2015789000	27450	27400	27450	27400	40
341	20230728	132700	2014692450	27400	27450	27450	27400	43
342	20230728	132600	2013513450	27400	27400	27400	27400	2
343	20230728	132500	2013458650	27450	27450	27450	27450	13
344	20230728	132400	2013101800	27400	27400	27400	27400	70
345	20230728	132300	2011183800	27450	27450	27450	27450	11
346	20230728	132200	2010881850	27400	27400	27400	27400	27
347	20230728	132100	2010142050	27450	27450	27450	27450	103
348	20230728	132000	2007314700	27400	27450	27450	27400	7
349	20230728	131900	2007122650	27450	27450	27450	27450	10
350	20230728	131800	2006848150	27400	27450	27450	27400	12
351	20230728	131700	2006518800	27450	27450	27450	27450	6
352	20230728	131600	2006354100	27450	27450	27450	27400	84
353	20230728	131500	2004051900	27400	27400	27400	27400	4
354	20230728	131400	2003942300	27400	27400	27450	27400	529
355	20230728	131300	1989447150	27400	27400	27400	27400	2
356	20230728	131200	1989392350	27450	27400	27450	27400	15
357	20230728	131100	1988980850	27400	27400	27400	27400	1
358	20230728	131000	1988953450	27450	27450	27450	27450	11
359	20230728	130900	1988651500	27450	27450	27450	27400	14
360	20230728	130800	1988267300	27450	27450	27450	27450	10
361	20230728	130700	1987992800	27450	27400	27450	27400	14
362	20230728	130600	1987608550	27450	27450	27450	27450	0
363	20230728	130500	1987608550	27450	27450	27450	27450	13
364	20230728	130400	1987251700	27400	27400	27400	27400	1
365	20230728	130300	1987224300	27450	27450	27450	27450	14
366	20230728	130200	1986840000	27450	27400	27450	27400	618
367	20230728	130100	1969901800	27450	27450	27450	27450	11
368	20230728	130000	1969599850	27400	27400	27400	27400	1
369	20230728	125900	1969572450	27450	27500	27500	27450	146
370	20230728	125800	1965564100	27450	27500	27500	27450	12
371	20230728	125700	1965234150	27450	27500	27500	27450	118
372	20230728	125600	1961994800	27500	27450	27500	27450	12
373	20230728	125500	1961664900	27450	27500	27500	27450	172
374	20230728	125400	1956936500	27500	27500	27500	27500	13
375	20230728	125300	1956579000	27450	27450	27450	27450	85
376	20230728	125200	1954245750	27500	27450	27500	27450	121
377	20230728	125100	1950923700	27450	27500	27500	27450	207
378	20230728	125000	1945234700	27500	27500	27500	27500	12
379	20230728	124900	1944904700	27450	27500	27500	27450	12
380	20230728	124800	1944574800	27500	27500	27500	27500	31
381	20230728	124700	1943722300	27500	27500	27500	27450	13
382	20230728	124600	1943364850	27500	27450	27500	27450	65
383	20230728	124500	1941578700	27500	27450	27500	27450	13
384	20230728	124400	1941221250	27500	27500	27500	27500	1
385	20230728	124300	1941193750	27500	27500	27500	27500	13
386	20230728	124200	1940836250	27500	27550	27550	27500	769
387	20230728	124100	1919688350	27550	27550	27600	27550	13
388	20230728	124000	1919329700	27550	27600	27600	27550	85
389	20230728	123900	1916984900	27600	27600	27600	27600	300
390	20230728	123800	1908704900	27600	27600	27600	27600	1
391	20230728	123700	1908677300	27650	27600	27650	27450	111
392	20230728	123600	1905621250	27600	27550	27600	27550	60
393	20230728	123500	1903965300	27600	27600	27600	27600	0
394	20230728	123400	1903965300	27600	27600	27650	27600	18
395	20230728	123300	1903468450	27600	27550	27600	27500	94
396	20230728	123200	1900876400	27500	27600	27600	27500	1034
397	20230728	123100	1872402900	27600	27650	27650	27600	13
398	20230728	123000	1872043550	27650	27650	27650	27650	0
399	20230728	122900	1872043550	27650	27650	27650	27600	118
400	20230728	122800	1868780900	27650	27650	27650	27650	1
401	20230728	122700	1868753250	27600	27550	27600	27550	195
402	20230728	122600	1863371800	27550	27550	27550	27550	0
403	20230728	122500	1863371800	27550	27550	27600	27550	121
404	20230728	122400	1860032900	27600	27550	27600	27500	234
405	20230728	122300	1853597150	27500	27550	27550	27500	65
406	20230728	122200	1851806550	27550	27550	27550	27550	2
407	20230728	122100	1851751450	27550	27550	27550	27550	0
408	20230728	122000	1851751450	27550	27550	27550	27550	11
409	20230728	121900	1851448400	27550	27550	27550	27550	103
410	20230728	121800	1848610750	27500	27500	27550	27500	156
411	20230728	121700	1844313100	27550	27550	27550	27550	1
412	20230728	121600	1844285550	27500	27500	27550	27500	47
413	20230728	121500	1842992500	27500	27500	27500	27500	163
414	20230728	121400	1838510000	27550	27550	27550	27550	303
415	20230728	121300	1830162350	27600	27600	27600	27550	17
416	20230728	121200	1829693200	27600	27550	27600	27550	3
417	20230728	121100	1829610500	27600	27600	27600	27600	15
418	20230728	121000	1829196500	27600	27600	27600	27600	1
419	20230728	120900	1829168900	27550	27550	27600	27500	33
420	20230728	120800	1828260050	27600	27600	27600	27600	14
421	20230728	120700	1827873650	27600	27600	27600	27500	68
422	20230728	120600	1825998450	27550	27550	27600	27550	150
423	20230728	120500	1821864150	27500	27500	27500	27500	167
424	20230728	120400	1817271650	27500	27450	27500	27450	4
425	20230728	120300	1817161750	27450	27450	27450	27450	101
426	20230728	120200	1814389300	27450	27450	27450	27450	53
427	20230728	120100	1812934450	27400	27450	27450	27400	59
428	20230728	120000	1811317400	27450	27500	27500	27450	140
429	20230728	115900	1807473550	27450	27400	27450	27400	108
430	20230728	115800	1804509450	27400	27450	27450	27400	12
431	20230728	115700	1804180100	27450	27450	27450	27450	2
432	20230728	115600	1804125200	27450	27350	27500	27350	462
433	20230728	115500	1791436900	27300	27350	27400	27300	46
434	20230728	115400	1790179300	27350	27350	27350	27350	225
435	20230728	115300	1784025550	27350	27350	27400	27350	237
436	20230728	115200	1777536700	27300	27400	27400	27300	42
437	20230728	115100	1776389950	27300	27400	27400	27300	697
438	20230728	115000	1757354600	27300	27350	27400	27300	1242
439	20230728	114900	1723386850	27350	27350	27400	27350	163
440	20230728	114800	1718928250	27400	27350	27400	27350	28
441	20230728	114700	1718162050	27350	27400	27400	27350	1216
442	20230728	114600	1684897400	27400	27450	27500	27400	241
443	20230728	114500	1678293350	27400	27400	27400	27400	41
444	20230728	114400	1677169950	27400	27450	27500	27400	219
445	20230728	114300	1671157050	27400	27400	27400	27400	41
446	20230728	114200	1670033650	27400	27400	27450	27400	51
447	20230728	114100	1668635700	27400	27400	27450	27400	43
448	20230728	114000	1667457450	27450	27500	27500	27450	207
449	20230728	113900	1661766150	27450	27400	27450	27400	153
450	20230728	113800	1657566350	27400	27400	27450	27400	50
451	20230728	113700	1656195850	27400	27450	27450	27400	51
452	20230728	113600	1654797900	27400	27400	27400	27400	1206
453	20230728	113500	1621753500	27400	27400	27400	27400	40
454	20230728	113400	1620657500	27350	27450	27450	27350	190
455	20230728	113300	1615450050	27350	27450	27450	27350	49
456	20230728	113200	1614108000	27400	27400	27400	27400	41
457	20230728	113100	1612984600	27400	27350	27400	27350	44
458	20230728	113000	1611780000	27400	27400	27400	27350	249
459	20230728	112900	1604958400	27400	27350	27450	27350	77
460	20230728	112800	1602850750	27350	27400	27400	27350	77
461	20230728	112700	1600743750	27350	27300	27400	27300	634
462	20230728	112600	1583394800	27300	27350	27350	27300	177
463	20230728	112500	1578562150	27350	27300	27350	27300	173
464	20230728	112400	1573834200	27300	27300	27350	27300	553
465	20230728	112300	1558736800	27300	27300	27300	27300	472
466	20230728	112200	1545851200	27350	27350	27400	27350	568
467	20230728	112100	1530316350	27300	27300	27350	27300	125
468	20230728	112000	1526901750	27350	27350	27400	27350	66
469	20230728	111900	1525096600	27300	27400	27400	27300	99
470	20230728	111800	1522391850	27350	27350	27400	27350	1444
471	20230728	111700	1482897550	27350	27350	27400	27350	1774
472	20230728	111600	1434378100	27350	27400	27400	27350	1682
473	20230728	111500	1388294200	27400	27400	27450	27400	75
474	20230728	111400	1386238700	27400	27450	27450	27400	56
475	20230728	111300	1384704200	27400	27400	27450	27400	67
476	20230728	111200	1382867850	27400	27400	27450	27400	85
477	20230728	111100	1380538500	27400	27450	27450	27400	412
478	20230728	111000	1369238500	27450	27450	27450	27400	81
479	20230728	110900	1367018450	27400	27400	27400	27400	247
480	20230728	110800	1360250650	27400	27450	27450	27400	52
481	20230728	110700	1358825300	27400	27400	27400	27400	59
482	20230728	110600	1357208700	27400	27450	27500	27400	658
483	20230728	110500	1339147000	27450	27450	27450	27450	40
484	20230728	110400	1338049000	27450	27450	27500	27450	77
485	20230728	110300	1335934500	27450	27450	27450	27450	787
486	20230728	110200	1314331350	27500	27500	27500	27450	58
487	20230728	110100	1312738350	27450	27450	27550	27450	426
488	20230728	110000	1301033250	27450	27450	27450	27400	149
489	20230728	105900	1296945250	27400	27450	27450	27400	73
490	20230728	105800	1294943500	27400	27400	27450	27400	456
491	20230728	105700	1282434100	27400	27450	27450	27400	88
492	20230728	105600	1280021350	27450	27450	27450	27400	272
493	20230728	105500	1272556950	27400	27450	27450	27400	88
494	20230728	105400	1270144000	27400	27400	27450	27400	53
495	20230728	105300	1268691700	27400	27450	27450	27400	252
496	20230728	105200	1261776300	27400	27450	27450	27400	104
497	20230728	105100	1258924700	27450	27450	27450	27400	237
498	20230728	105000	1252421150	27450	27450	27500	27400	279
499	20230728	104900	1244772050	27450	27450	27450	27450	150
500	20230728	104800	1240654550	27450	27500	27500	27450	163
501	20230728	104700	1236179850	27500	27450	27500	27400	867
502	20230728	104600	1212406650	27500	27550	27550	27450	1272
503	20230728	104500	1177484250	27450	27450	27650	27450	1091
504	20230728	104400	1147389700	27450	27500	27500	27450	170
505	20230728	104300	1142717500	27450	27500	27500	27450	98
506	20230728	104200	1140025950	27500	27450	27500	27450	114
507	20230728	104100	1136894950	27450	27450	27500	27450	123
508	20230728	104000	1133515450	27450	27450	27450	27450	71
509	20230728	103900	1131566500	27450	27450	27500	27450	97
510	20230728	103800	1128903250	27450	27450	27450	27450	59
511	20230728	103700	1127283700	27450	27450	27500	27450	73
512	20230728	103600	1125279250	27500	27450	27500	27450	160
513	20230728	103500	1120886050	27450	27450	27500	27450	734
514	20230728	103400	1100736700	27450	27500	27550	27450	71
515	20230728	103300	1098785100	27450	27500	27550	27450	159
516	20230728	103200	1094413100	27500	27500	27500	27450	83
517	20230728	103100	1092132550	27450	27500	27500	27450	45
518	20230728	103000	1090896050	27500	27450	27550	27450	93
519	20230728	102900	1088339000	27450	27450	27500	27450	76
520	20230728	102800	1086252750	27450	27400	27500	27400	902
521	20230728	102700	1061516950	27400	27400	27400	27400	70
522	20230728	102600	1059598950	27400	27450	27500	27400	390
523	20230728	102500	1048895600	27400	27400	27450	27400	51
524	20230728	102400	1047498150	27400	27400	27450	27400	378
525	20230728	102300	1037140400	27400	27450	27450	27400	91
526	20230728	102200	1034646450	27400	27450	27450	27400	337
527	20230728	102100	1025404850	27450	27450	27500	27450	116
528	20230728	102000	1022220150	27450	27400	27500	27400	99
529	20230728	101900	1019503900	27400	27450	27450	27400	83
530	20230728	101800	1017227550	27450	27450	27500	27400	125
531	20230728	101700	1013795450	27450	27450	27450	27400	52
532	20230728	101600	1012369100	27450	27400	27450	27400	420
533	20230728	101500	1000845500	27400	27400	27450	27400	236
534	20230728	101400	994378550	27400	27450	27450	27400	53
535	20230728	101300	992925800	27400	27400	27450	27400	230
536	20230728	101200	986621950	27400	27400	27450	27400	280
537	20230728	101100	978949400	27400	27400	27400	27400	358
538	20230728	101000	969140200	27400	27450	27450	27400	124
539	20230728	100900	965741950	27400	27400	27400	27400	119
540	20230728	100800	962481350	27400	27400	27450	27400	142
541	20230728	100700	958589000	27400	27400	27400	27400	92
542	20230728	100600	956068200	27400	27400	27450	27400	80
543	20230728	100500	953875700	27400	27450	27500	27400	158
544	20230728	100400	949540400	27450	27500	27500	27400	101
545	20230728	100300	946769650	27400	27400	27500	27400	185
546	20230728	100200	941690050	27400	27350	27400	27350	71
547	20230728	100100	939745700	27350	27350	27500	27350	231
548	20230728	100000	933411100	27350	27350	27400	27350	136
549	20230728	095900	929688400	27400	27350	27450	27350	430
550	20230728	095800	917889350	27450	27350	27450	27350	423
551	20230728	095700	906302450	27400	27450	27450	27350	1055
552	20230728	095600	877395100	27450	27500	27500	27450	115
553	20230728	095500	874233000	27550	27500	27550	27500	10
554	20230728	095400	873957550	27450	27400	27450	27400	256
555	20230728	095300	866935200	27400	27400	27400	27400	34
556	20230728	095200	866003600	27450	27450	27450	27400	94
557	20230728	095100	863427350	27400	27400	27450	27400	122
558	20230728	095000	860084500	27450	27500	27500	27450	120
559	20230728	094900	856790400	27450	27450	27450	27450	11
560	20230728	094800	856488450	27500	27400	27550	27350	88
561	20230728	094700	854073700	27400	27400	27400	27350	550
562	20230728	094600	839009100	27350	27400	27400	27350	55
563	20230728	094500	837503600	27400	27400	27450	27400	341
564	20230728	094400	828145700	27450	27400	27450	27350	185
565	20230728	094300	823075000	27350	27400	27400	27350	158
566	20230728	094200	818749700	27400	27400	27400	27400	154
567	20230728	094100	814530100	27450	27500	27500	27450	274
568	20230728	094000	807003250	27550	27500	27550	27500	32
569	20230728	093900	806122700	27550	27500	27550	27500	88
570	20230728	093800	803699700	27500	27600	27600	27500	39
571	20230728	093700	802625650	27600	27600	27600	27550	23
572	20230728	093600	801991400	27550	27450	27550	27350	564
573	20230728	093500	786507750	27450	27350	27450	27300	229
574	20230728	093400	780238100	27350	27450	27450	27300	2704
575	20230728	093300	706227950	27450	27450	27500	27400	631
576	20230728	093200	688907850	27500	27500	27600	27450	547
577	20230728	093100	673863250	27500	27500	27550	27450	338
578	20230728	093000	664561050	27550	27550	27600	27450	468
579	20230728	092900	651688200	27550	27600	27600	27550	165
580	20230728	092800	647140150	27600	27650	27650	27500	909
581	20230728	092700	622137800	27650	27500	27650	27500	66
582	20230728	092600	620316550	27500	27700	27700	27500	831
583	20230728	092500	597437450	27750	27600	27750	27550	156
584	20230728	092400	593130950	27600	27600	27750	27550	62
585	20230728	092300	591420200	27600	27600	27750	27550	533
586	20230728	092200	576673300	27550	27600	27600	27550	580
587	20230728	092100	560666350	27600	27600	27800	27600	526
588	20230728	092000	546111650	27600	27600	27700	27500	795
589	20230728	091900	524180250	27600	27700	27700	27550	347
590	20230728	091800	514598300	27750	27600	27750	27600	229
591	20230728	091700	508261250	27600	27550	27600	27550	122
592	20230728	091600	504895800	27600	27550	27600	27550	438
593	20230728	091500	492819850	27550	27700	27900	27550	725
594	20230728	091400	472801550	27700	27650	27750	27650	68
595	20230728	091300	470917050	27700	27650	27700	27650	996
596	20230728	091200	443329950	27650	27500	27700	27500	446
597	20230728	091100	431003650	27500	27500	27550	27400	269
598	20230728	091000	423602850	27400	27500	27600	27350	672
599	20230728	090900	405180450	27500	27500	27550	27450	775
600	20230728	090800	383890950	27500	27700	27700	27500	637
601	20230728	090700	366307800	27650	27550	27650	27550	1266
602	20230728	090600	331327100	27550	27150	27550	27150	2334
603	20230728	090500	267395600	27100	27450	27450	27000	4718
604	20230728	090400	138953500	27450	27650	27700	27450	2059
605	20230728	090300	82226150	27650	27700	27700	27650	131
606	20230728	090200	78598000	27700	27950	27950	27700	888
607	20230728	090100	53971100	28000	27850	28000	27800	773
608	20230728	090000	32384250	27900	27600	28000	27600	1145