KissMeData/005090/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204800	1509726150	27150	27150	27150	27150	3421
3	20230608	204700	1509726150	27150	27150	27150	27150	0
4	20230608	204600	1509726150	27150	27150	27150	27150	0
5	20230608	204500	1509726150	27150	27150	27150	27150	0
6	20230608	204400	1509726150	27150	27150	27150	27150	0
7	20230608	204300	1509726150	27150	27150	27150	27150	0
8	20230608	204200	1509726150	27150	27150	27150	27150	0
9	20230608	204100	1509726150	27150	27150	27150	27150	0
10	20230608	204000	1509726150	27150	27150	27150	27150	0
11	20230608	203900	1509726150	27150	27150	27150	27150	0
12	20230608	203800	1509726150	27150	27150	27150	27150	0
13	20230608	203700	1509726150	27150	27150	27150	27150	0
14	20230608	203600	1509726150	27150	27150	27150	27150	0
15	20230608	203500	1509726150	27150	27150	27150	27150	0
16	20230608	203400	1509726150	27150	27150	27150	27150	0
17	20230608	203300	1509726150	27150	27150	27150	27150	0
18	20230608	203200	1509726150	27150	27150	27150	27150	0
19	20230608	203100	1509726150	27150	27150	27150	27150	0
20	20230608	203000	1509726150	27150	27150	27150	27150	0
21	20230608	202900	1509726150	27150	27150	27150	27150	0
22	20230608	202800	1509726150	27150	27150	27150	27150	0
23	20230608	202700	1509726150	27150	27150	27150	27150	0
24	20230608	202600	1509726150	27150	27150	27150	27150	0
25	20230608	202500	1509726150	27150	27150	27150	27150	0
26	20230608	202400	1509726150	27150	27150	27150	27150	0
27	20230608	202300	1509726150	27150	27150	27150	27150	0
28	20230608	202200	1509726150	27150	27150	27150	27150	0
29	20230608	202100	1509726150	27150	27150	27150	27150	0
30	20230608	202000	1509726150	27150	27150	27150	27150	0
31	20230608	201900	1509726150	27150	27150	27150	27150	0
32	20230608	201800	1509726150	27150	27150	27150	27150	3421
33	20230608	201700	1509726150	27150	27150	27150	27150	0
34	20230608	201600	1509726150	27150	27150	27150	27150	0
35	20230608	201500	1509726150	27150	27150	27150	27150	0
36	20230608	201400	1509726150	27150	27150	27150	27150	0
37	20230608	201300	1509726150	27150	27150	27150	27150	0
38	20230608	201200	1509726150	27150	27150	27150	27150	0
39	20230608	201100	1509726150	27150	27150	27150	27150	0
40	20230608	201000	1509726150	27150	27150	27150	27150	0
41	20230608	200900	1509726150	27150	27150	27150	27150	0
42	20230608	200800	1509726150	27150	27150	27150	27150	0
43	20230608	200700	1509726150	27150	27150	27150	27150	0
44	20230608	200600	1509726150	27150	27150	27150	27150	0
45	20230608	200500	1509726150	27150	27150	27150	27150	0
46	20230608	200400	1509726150	27150	27150	27150	27150	0
47	20230608	200300	1509726150	27150	27150	27150	27150	0
48	20230608	200200	1509726150	27150	27150	27150	27150	0
49	20230608	200100	1509726150	27150	27150	27150	27150	0
50	20230608	200000	1509726150	27150	27150	27150	27150	0
51	20230608	195900	1509726150	27150	27150	27150	27150	0
52	20230608	195800	1509726150	27150	27150	27150	27150	0
53	20230608	195700	1509726150	27150	27150	27150	27150	0
54	20230608	195600	1509726150	27150	27150	27150	27150	0
55	20230608	195500	1509726150	27150	27150	27150	27150	0
56	20230608	195400	1509726150	27150	27150	27150	27150	0
57	20230608	195300	1509726150	27150	27150	27150	27150	0
58	20230608	195200	1509726150	27150	27150	27150	27150	0
59	20230608	195100	1509726150	27150	27150	27150	27150	0
60	20230608	195000	1509726150	27150	27150	27150	27150	0
61	20230608	194900	1509726150	27150	27150	27150	27150	0
62	20230608	194800	1509726150	27150	27150	27150	27150	3421
63	20230608	194700	1509726150	27150	27150	27150	27150	0
64	20230608	194600	1509726150	27150	27150	27150	27150	0
65	20230608	194500	1509726150	27150	27150	27150	27150	0
66	20230608	194400	1509726150	27150	27150	27150	27150	0
67	20230608	194300	1509726150	27150	27150	27150	27150	0
68	20230608	194200	1509726150	27150	27150	27150	27150	0
69	20230608	194100	1509726150	27150	27150	27150	27150	0
70	20230608	194000	1509726150	27150	27150	27150	27150	0
71	20230608	193900	1509726150	27150	27150	27150	27150	0
72	20230608	193800	1509726150	27150	27150	27150	27150	0
73	20230608	193700	1509726150	27150	27150	27150	27150	0
74	20230608	193600	1509726150	27150	27150	27150	27150	0
75	20230608	193500	1509726150	27150	27150	27150	27150	0
76	20230608	193400	1509726150	27150	27150	27150	27150	0
77	20230608	193300	1509726150	27150	27150	27150	27150	0
78	20230608	193200	1509726150	27150	27150	27150	27150	0
79	20230608	193100	1509726150	27150	27150	27150	27150	0
80	20230608	193000	1509726150	27150	27150	27150	27150	0
81	20230608	192900	1509726150	27150	27150	27150	27150	0
82	20230608	192800	1509726150	27150	27150	27150	27150	0
83	20230608	192700	1509726150	27150	27150	27150	27150	0
84	20230608	192600	1509726150	27150	27150	27150	27150	0
85	20230608	192500	1509726150	27150	27150	27150	27150	0
86	20230608	192400	1509726150	27150	27150	27150	27150	0
87	20230608	192300	1509726150	27150	27150	27150	27150	0
88	20230608	192200	1509726150	27150	27150	27150	27150	0
89	20230608	192100	1509726150	27150	27150	27150	27150	0
90	20230608	192000	1509726150	27150	27150	27150	27150	0
91	20230608	191900	1509726150	27150	27150	27150	27150	0
92	20230608	191800	1509726150	27150	27150	27150	27150	3421
93	20230608	191700	1509726150	27150	27150	27150	27150	0
94	20230608	191600	1509726150	27150	27150	27150	27150	0
95	20230608	191500	1509726150	27150	27150	27150	27150	0
96	20230608	191400	1509726150	27150	27150	27150	27150	0
97	20230608	191300	1509726150	27150	27150	27150	27150	0
98	20230608	191200	1509726150	27150	27150	27150	27150	0
99	20230608	191100	1509726150	27150	27150	27150	27150	0
100	20230608	191000	1509726150	27150	27150	27150	27150	0
101	20230608	190900	1509726150	27150	27150	27150	27150	0
102	20230608	190800	1509726150	27150	27150	27150	27150	0
103	20230608	190700	1509726150	27150	27150	27150	27150	0
104	20230608	190600	1509726150	27150	27150	27150	27150	0
105	20230608	190500	1509726150	27150	27150	27150	27150	0
106	20230608	190400	1509726150	27150	27150	27150	27150	0
107	20230608	190300	1509726150	27150	27150	27150	27150	0
108	20230608	190200	1509726150	27150	27150	27150	27150	0
109	20230608	190100	1509726150	27150	27150	27150	27150	0
110	20230608	190000	1509726150	27150	27150	27150	27150	0
111	20230608	185900	1509726150	27150	27150	27150	27150	0
112	20230608	185800	1509726150	27150	27150	27150	27150	0
113	20230608	185700	1509726150	27150	27150	27150	27150	0
114	20230608	185600	1509726150	27150	27150	27150	27150	0
115	20230608	185500	1509726150	27150	27150	27150	27150	0
116	20230608	185400	1509726150	27150	27150	27150	27150	0
117	20230608	185300	1509726150	27150	27150	27150	27150	0
118	20230608	185200	1509726150	27150	27150	27150	27150	0
119	20230608	185100	1509726150	27150	27150	27150	27150	0
120	20230608	185000	1509726150	27150	27150	27150	27150	0
121	20230608	184900	1509726150	27150	27150	27150	27150	0
122	20230608	184800	1509726150	27150	27150	27150	27150	3421
123	20230608	184700	1509726150	27150	27150	27150	27150	0
124	20230608	184600	1509726150	27150	27150	27150	27150	0
125	20230608	184500	1509726150	27150	27150	27150	27150	0
126	20230608	184400	1509726150	27150	27150	27150	27150	0
127	20230608	184300	1509726150	27150	27150	27150	27150	0
128	20230608	184200	1509726150	27150	27150	27150	27150	0
129	20230608	184100	1509726150	27150	27150	27150	27150	0
130	20230608	184000	1509726150	27150	27150	27150	27150	0
131	20230608	183900	1509726150	27150	27150	27150	27150	0
132	20230608	183800	1509726150	27150	27150	27150	27150	0
133	20230608	183700	1509726150	27150	27150	27150	27150	0
134	20230608	183600	1509726150	27150	27150	27150	27150	0
135	20230608	183500	1509726150	27150	27150	27150	27150	0
136	20230608	183400	1509726150	27150	27150	27150	27150	0
137	20230608	183300	1509726150	27150	27150	27150	27150	0
138	20230608	183200	1509726150	27150	27150	27150	27150	0
139	20230608	183100	1509726150	27150	27150	27150	27150	0
140	20230608	183000	1509726150	27150	27150	27150	27150	0
141	20230608	182900	1509726150	27150	27150	27150	27150	0
142	20230608	182800	1509726150	27150	27150	27150	27150	0
143	20230608	182700	1509726150	27150	27150	27150	27150	0
144	20230608	182600	1509726150	27150	27150	27150	27150	0
145	20230608	182500	1509726150	27150	27150	27150	27150	0
146	20230608	182400	1509726150	27150	27150	27150	27150	0
147	20230608	182300	1509726150	27150	27150	27150	27150	0
148	20230608	182200	1509726150	27150	27150	27150	27150	0
149	20230608	182100	1509726150	27150	27150	27150	27150	0
150	20230608	182000	1509726150	27150	27150	27150	27150	0
151	20230608	181900	1509726150	27150	27150	27150	27150	0
152	20230608	181800	1509726150	27150	27150	27150	27150	3421
153	20230608	181700	1509726150	27150	27150	27150	27150	0
154	20230608	181600	1509726150	27150	27150	27150	27150	0
155	20230608	181500	1509726150	27150	27150	27150	27150	0
156	20230608	181400	1509726150	27150	27150	27150	27150	0
157	20230608	181300	1509726150	27150	27150	27150	27150	0
158	20230608	181200	1509726150	27150	27150	27150	27150	0
159	20230608	181100	1509726150	27150	27150	27150	27150	0
160	20230608	181000	1509726150	27150	27150	27150	27150	0
161	20230608	180900	1509726150	27150	27150	27150	27150	0
162	20230608	180800	1509726150	27150	27150	27150	27150	0
163	20230608	180700	1509726150	27150	27150	27150	27150	0
164	20230608	180600	1509726150	27150	27150	27150	27150	0
165	20230608	180500	1509726150	27150	27150	27150	27150	0
166	20230608	180400	1509726150	27150	27150	27150	27150	0
167	20230608	180300	1509726150	27150	27150	27150	27150	0
168	20230608	180200	1509726150	27150	27150	27150	27150	0
169	20230608	180100	1509726150	27150	27150	27150	27150	0
170	20230608	180000	1509726150	27150	27150	27150	27150	0
171	20230608	175900	1509726150	27150	27150	27150	27150	0
172	20230608	175800	1509726150	27150	27150	27150	27150	0
173	20230608	175700	1509726150	27150	27150	27150	27150	0
174	20230608	175600	1509726150	27150	27150	27150	27150	0
175	20230608	175500	1509726150	27150	27150	27150	27150	0
176	20230608	175400	1509726150	27150	27150	27150	27150	0
177	20230608	175300	1509726150	27150	27150	27150	27150	0
178	20230608	175200	1509726150	27150	27150	27150	27150	0
179	20230608	175100	1509726150	27150	27150	27150	27150	0
180	20230608	175000	1509726150	27150	27150	27150	27150	0
181	20230608	174900	1509726150	27150	27150	27150	27150	0
182	20230608	174800	1509726150	27150	27150	27150	27150	3421
183	20230608	174700	1509726150	27150	27150	27150	27150	0
184	20230608	174600	1509726150	27150	27150	27150	27150	0
185	20230608	174500	1509726150	27150	27150	27150	27150	0
186	20230608	174400	1509726150	27150	27150	27150	27150	0
187	20230608	174300	1509726150	27150	27150	27150	27150	0
188	20230608	174200	1509726150	27150	27150	27150	27150	0
189	20230608	174100	1509726150	27150	27150	27150	27150	0
190	20230608	174000	1509726150	27150	27150	27150	27150	0
191	20230608	173900	1509726150	27150	27150	27150	27150	0
192	20230608	173800	1509726150	27150	27150	27150	27150	0
193	20230608	173700	1509726150	27150	27150	27150	27150	0
194	20230608	173600	1509726150	27150	27150	27150	27150	0
195	20230608	173500	1509726150	27150	27150	27150	27150	0
196	20230608	173400	1509726150	27150	27150	27150	27150	0
197	20230608	173300	1509726150	27150	27150	27150	27150	0
198	20230608	173200	1509726150	27150	27150	27150	27150	0
199	20230608	173100	1509726150	27150	27150	27150	27150	0
200	20230608	173000	1509726150	27150	27150	27150	27150	0
201	20230608	172900	1509726150	27150	27150	27150	27150	0
202	20230608	172800	1509726150	27150	27150	27150	27150	0
203	20230608	172700	1509726150	27150	27150	27150	27150	0
204	20230608	172600	1509726150	27150	27150	27150	27150	0
205	20230608	172500	1509726150	27150	27150	27150	27150	0
206	20230608	172400	1509726150	27150	27150	27150	27150	0
207	20230608	172300	1509726150	27150	27150	27150	27150	0
208	20230608	172200	1509726150	27150	27150	27150	27150	0
209	20230608	172100	1509726150	27150	27150	27150	27150	0
210	20230608	172000	1509726150	27150	27150	27150	27150	0
211	20230608	171900	1509726150	27150	27150	27150	27150	0
212	20230608	171800	1509726150	27150	27150	27150	27150	3421
213	20230608	171700	1509726150	27150	27150	27150	27150	0
214	20230608	171600	1509726150	27150	27150	27150	27150	0
215	20230608	171500	1509726150	27150	27150	27150	27150	0
216	20230608	171400	1509726150	27150	27150	27150	27150	0
217	20230608	171300	1509726150	27150	27150	27150	27150	0
218	20230608	171200	1509726150	27150	27150	27150	27150	0
219	20230608	171100	1509726150	27150	27150	27150	27150	0
220	20230608	171000	1509726150	27150	27150	27150	27150	0
221	20230608	170900	1509726150	27150	27150	27150	27150	0
222	20230608	170800	1509726150	27150	27150	27150	27150	0
223	20230608	170700	1509726150	27150	27150	27150	27150	0
224	20230608	170600	1509726150	27150	27150	27150	27150	0
225	20230608	170500	1509726150	27150	27150	27150	27150	0
226	20230608	170400	1509726150	27150	27150	27150	27150	0
227	20230608	170300	1509726150	27150	27150	27150	27150	0
228	20230608	170200	1509726150	27150	27150	27150	27150	0
229	20230608	170100	1509726150	27150	27150	27150	27150	0
230	20230608	170000	1509726150	27150	27150	27150	27150	0
231	20230608	165900	1509726150	27150	27150	27150	27150	0
232	20230608	165800	1509726150	27150	27150	27150	27150	0
233	20230608	165700	1509726150	27150	27150	27150	27150	0
234	20230608	165600	1509726150	27150	27150	27150	27150	0
235	20230608	165500	1509726150	27150	27150	27150	27150	0
236	20230608	165400	1509726150	27150	27150	27150	27150	0
237	20230608	165300	1509726150	27150	27150	27150	27150	0
238	20230608	165200	1509726150	27150	27150	27150	27150	0
239	20230608	165100	1509726150	27150	27150	27150	27150	0
240	20230608	165000	1509726150	27150	27150	27150	27150	0
241	20230608	164900	1509726150	27150	27150	27150	27150	0
242	20230608	164800	1509726150	27150	27150	27150	27150	3421
243	20230608	164700	1509726150	27150	27150	27150	27150	0
244	20230608	164600	1509726150	27150	27150	27150	27150	0
245	20230608	164500	1509726150	27150	27150	27150	27150	0
246	20230608	164400	1509726150	27150	27150	27150	27150	0
247	20230608	164300	1509726150	27150	27150	27150	27150	0
248	20230608	164200	1509726150	27150	27150	27150	27150	0
249	20230608	164100	1509726150	27150	27150	27150	27150	0
250	20230608	164000	1509726150	27150	27150	27150	27150	0
251	20230608	163900	1509726150	27150	27150	27150	27150	0
252	20230608	163800	1509726150	27150	27150	27150	27150	0
253	20230608	163700	1509726150	27150	27150	27150	27150	0
254	20230608	163600	1509726150	27150	27150	27150	27150	0
255	20230608	163500	1509726150	27150	27150	27150	27150	0
256	20230608	163400	1509726150	27150	27150	27150	27150	0
257	20230608	163300	1509726150	27150	27150	27150	27150	0
258	20230608	163200	1509726150	27150	27150	27150	27150	0
259	20230608	163100	1509726150	27150	27150	27150	27150	0
260	20230608	163000	1509726150	27150	27150	27150	27150	0
261	20230608	162900	1509726150	27150	27150	27150	27150	0
262	20230608	162800	1509726150	27150	27150	27150	27150	0
263	20230608	162700	1509726150	27150	27150	27150	27150	0
264	20230608	162600	1509726150	27150	27150	27150	27150	0
265	20230608	162500	1509726150	27150	27150	27150	27150	0
266	20230608	162400	1509726150	27150	27150	27150	27150	0
267	20230608	162300	1509726150	27150	27150	27150	27150	0
268	20230608	162200	1509726150	27150	27150	27150	27150	0
269	20230608	162100	1509726150	27150	27150	27150	27150	0
270	20230608	162000	1509726150	27150	27150	27150	27150	0
271	20230608	161900	1509726150	27150	27150	27150	27150	0
272	20230608	161800	1509726150	27150	27150	27150	27150	3421
273	20230608	161700	1509726150	27150	27150	27150	27150	0
274	20230608	161600	1509726150	27150	27150	27150	27150	0
275	20230608	161500	1509726150	27150	27150	27150	27150	0
276	20230608	161400	1509726150	27150	27150	27150	27150	0
277	20230608	161300	1509726150	27150	27150	27150	27150	0
278	20230608	161200	1509726150	27150	27150	27150	27150	0
279	20230608	161100	1509726150	27150	27150	27150	27150	0
280	20230608	161000	1509726150	27150	27150	27150	27150	0
281	20230608	160900	1509726150	27150	27150	27150	27150	0
282	20230608	160800	1509726150	27150	27150	27150	27150	0
283	20230608	160700	1509726150	27150	27150	27150	27150	0
284	20230608	160600	1509726150	27150	27150	27150	27150	0
285	20230608	160500	1509726150	27150	27150	27150	27150	0
286	20230608	160400	1509726150	27150	27150	27150	27150	0
287	20230608	160300	1509726150	27150	27150	27150	27150	0
288	20230608	160200	1509726150	27150	27150	27150	27150	0
289	20230608	160100	1509726150	27150	27150	27150	27150	0
290	20230608	160000	1509726150	27150	27150	27150	27150	0
291	20230608	155900	1509726150	27150	27150	27150	27150	0
292	20230608	155800	1509726150	27150	27150	27150	27150	0
293	20230608	155700	1509726150	27150	27150	27150	27150	0
294	20230608	155600	1509726150	27150	27150	27150	27150	0
295	20230608	155500	1509726150	27150	27150	27150	27150	0
296	20230608	155400	1509726150	27150	27150	27150	27150	0
297	20230608	155300	1509726150	27150	27150	27150	27150	0
298	20230608	155200	1509726150	27150	27150	27150	27150	0
299	20230608	155100	1509726150	27150	27150	27150	27150	0
300	20230608	155000	1509726150	27150	27150	27150	27150	0
301	20230608	154900	1509726150	27150	27150	27150	27150	0
302	20230608	154800	1509726150	27150	27150	27150	27150	3421
303	20230608	154700	1509726150	27150	27150	27150	27150	0
304	20230608	154600	1509726150	27150	27150	27150	27150	0
305	20230608	154500	1509726150	27150	27150	27150	27150	0
306	20230608	154400	1509726150	27150	27150	27150	27150	0
307	20230608	154300	1509726150	27150	27150	27150	27150	0
308	20230608	154200	1509726150	27150	27150	27150	27150	0
309	20230608	154100	1509726150	27150	27150	27150	27150	0
310	20230608	154000	1509726150	27150	27150	27150	27150	0
311	20230608	153900	1509726150	27150	27150	27150	27150	0
312	20230608	153800	1509726150	27150	27150	27150	27150	0
313	20230608	153700	1509726150	27150	27150	27150	27150	0
314	20230608	153600	1509726150	27150	27150	27150	27150	0
315	20230608	153500	1509726150	27150	27150	27150	27150	0
316	20230608	153400	1509726150	27150	27150	27150	27150	0
317	20230608	153300	1509726150	27150	27150	27150	27150	0
318	20230608	153200	1509726150	27150	27150	27150	27150	0
319	20230608	153100	1509726150	27150	27150	27150	27150	0
320	20230608	153000	1509726150	27150	27150	27150	27150	3421
321	20230608	152900	1416846000	27300	27300	27300	27300	0
322	20230608	152800	1416846000	27300	27300	27300	27300	0
323	20230608	152700	1416846000	27300	27300	27300	27300	0
324	20230608	152600	1416846000	27300	27300	27300	27300	0
325	20230608	152500	1416846000	27300	27300	27300	27300	0
326	20230608	152400	1416846000	27300	27300	27300	27300	0
327	20230608	152300	1416846000	27300	27300	27300	27300	0
328	20230608	152200	1416846000	27300	27300	27300	27300	0
329	20230608	152100	1416846000	27300	27300	27300	27300	0
330	20230608	152000	1416846000	27300	27300	27300	27300	0
331	20230608	151900	1416846000	27300	27300	27300	27250	133
332	20230608	151800	1413217800	27300	27200	27300	27200	256
333	20230608	151700	1406243550	27250	27250	27250	27200	34
334	20230608	151600	1405318550	27250	27150	27250	27150	1057
335	20230608	151500	1376567050	27200	27200	27200	27150	154
336	20230608	151400	1372379800	27200	27150	27200	27150	303
337	20230608	151300	1364153200	27150	27150	27150	27150	49
338	20230608	151200	1362822850	27150	27150	27200	27150	58
339	20230608	151100	1361247950	27150	27150	27200	27150	55
340	20230608	151000	1359754400	27150	27100	27150	27100	1260
341	20230608	150900	1325549000	27100	27150	27150	27100	27
342	20230608	150800	1324816850	27100	27150	27150	27100	10
343	20230608	150700	1324545600	27150	27150	27150	27150	50
344	20230608	150600	1323188100	27150	27150	27150	27100	56
345	20230608	150500	1321668000	27150	27150	27150	27100	23
346	20230608	150400	1321044300	27150	27150	27150	27150	28
347	20230608	150300	1320284100	27150	27150	27150	27100	25
348	20230608	150200	1319605650	27150	27100	27150	27100	162
349	20230608	150100	1315215150	27150	27150	27150	27150	8
350	20230608	150000	1314997950	27150	27100	27150	27100	109
351	20230608	145900	1312042050	27100	27100	27100	27100	213
352	20230608	145800	1306269750	27100	27100	27100	27100	54
353	20230608	145700	1304806350	27100	27100	27100	27100	24
354	20230608	145600	1304155950	27100	27100	27100	27100	51
355	20230608	145500	1302773850	27100	27100	27100	27100	50
356	20230608	145400	1301418850	27100	27100	27100	27100	43
357	20230608	145300	1300253550	27100	27100	27150	27100	57
358	20230608	145200	1298708550	27100	27100	27150	27100	241
359	20230608	145100	1292177100	27100	27150	27150	27100	60
360	20230608	145000	1290550800	27150	27150	27150	27100	41
361	20230608	144900	1289439000	27100	27100	27150	27100	68
362	20230608	144800	1287596150	27150	27150	27150	27100	37
363	20230608	144700	1286593150	27150	27150	27150	27100	33
364	20230608	144600	1285698550	27150	27100	27150	27100	161
365	20230608	144500	1281329200	27100	27050	27100	27050	1538
366	20230608	144400	1239653450	27050	27100	27100	27050	75
367	20230608	144300	1237623200	27100	27100	27100	27100	33
368	20230608	144200	1236728900	27050	27050	27100	27050	110
369	20230608	144100	1233753150	27050	27100	27100	27050	159
370	20230608	144000	1229446100	27100	27050	27100	27050	175
371	20230608	143900	1224704500	27050	27100	27100	27050	136
372	20230608	143800	1221022700	27100	27050	27100	27050	200
373	20230608	143700	1215607700	27050	27050	27100	27050	89
374	20230608	143600	1213200200	27050	27050	27100	27050	69
375	20230608	143500	1211332950	27100	27050	27100	27050	118
376	20230608	143400	1208137400	27050	27050	27100	27050	103
377	20230608	143300	1205348750	27050	27050	27100	27050	72
378	20230608	143200	1203400100	27050	27050	27100	27050	75
379	20230608	143100	1201369700	27050	27050	27050	27050	86
380	20230608	143000	1199043400	27050	27100	27100	27050	516
381	20230608	142900	1185083500	27100	27050	27100	27050	300
382	20230608	142800	1176957700	27100	27100	27100	27050	43
383	20230608	142700	1175794350	27100	27100	27100	27050	54
384	20230608	142600	1174333450	27050	27100	27100	27050	71
385	20230608	142500	1172412050	27100	27100	27100	27050	70
386	20230608	142400	1170517150	27100	27050	27100	27050	52
387	20230608	142300	1169110450	27050	27050	27050	27050	48
388	20230608	142200	1167812050	27050	27050	27050	27050	68
389	20230608	142100	1165972650	27050	27100	27100	27050	49
390	20230608	142000	1164646700	27100	27050	27100	27050	74
391	20230608	141900	1162643900	27050	27050	27100	27050	38
392	20230608	141800	1161615850	27100	27050	27100	27050	162
393	20230608	141700	1157228700	27050	27050	27050	27050	22
394	20230608	141600	1156633600	27050	27050	27050	27050	62
395	20230608	141500	1154956500	27050	27100	27100	27050	279
396	20230608	141400	1147409050	27100	27050	27100	27050	23
397	20230608	141300	1146786350	27050	27050	27050	27050	68
398	20230608	141200	1144946950	27050	27050	27100	27050	96
399	20230608	141100	1142348600	27100	27050	27100	27050	34
400	20230608	141000	1141428550	27050	27050	27050	27050	130
401	20230608	140900	1137912050	27050	27050	27050	27050	109
402	20230608	140800	1134963600	27050	27050	27050	27050	20
403	20230608	140700	1134422600	27050	27050	27100	27050	103
404	20230608	140600	1131635350	27050	27050	27050	27050	71
405	20230608	140500	1129714800	27050	27050	27050	27050	50
406	20230608	140400	1128362300	27050	27050	27050	27050	85
407	20230608	140300	1126063050	27050	27050	27100	27050	78
408	20230608	140200	1123953100	27050	27050	27100	27050	33
409	20230608	140100	1123060300	27050	27050	27100	27050	85
410	20230608	140000	1120760950	27050	27050	27100	27050	87
411	20230608	135900	1118406600	27100	27050	27100	27050	110
412	20230608	135800	1115430600	27050	27050	27050	27050	80
413	20230608	135700	1113266600	27050	27050	27050	27050	47
414	20230608	135600	1111995250	27050	27050	27050	27050	27
415	20230608	135500	1111264900	27050	27050	27100	27050	35
416	20230608	135400	1110318100	27050	27100	27100	27050	17
417	20230608	135300	1109858200	27050	27100	27100	27050	52
418	20230608	135200	1108451500	27100	27050	27100	27050	65
419	20230608	135100	1106691100	27050	27050	27050	27050	78
420	20230608	135000	1104581200	27050	27050	27050	27050	38
421	20230608	134900	1103553300	27050	27100	27100	27050	105
422	20230608	134800	1100712000	27100	27100	27100	27050	153
423	20230608	134700	1096568300	27050	27050	27100	27050	225
424	20230608	134600	1090481400	27050	27050	27050	27050	24
425	20230608	134500	1089832200	27050	27050	27050	27050	52
426	20230608	134400	1088425600	27100	27050	27100	27050	83
427	20230608	134300	1086180000	27050	27050	27050	27050	234
428	20230608	134200	1079850300	27050	27100	27100	27050	13
429	20230608	134100	1079498600	27100	27100	27100	27050	1216
430	20230608	134000	1046548200	27100	27050	27100	27050	742
431	20230608	133900	1026447550	27100	27050	27100	27050	136
432	20230608	133800	1022763500	27050	27050	27050	27050	63
433	20230608	133700	1021059350	27050	27050	27100	27050	27
434	20230608	133600	1020328950	27100	27100	27100	27050	89
435	20230608	133500	1017919200	27100	27050	27100	27050	76
436	20230608	133400	1015861600	27050	27050	27100	27050	79
437	20230608	133300	1013723600	27050	27050	27050	27050	44
438	20230608	133200	1012533400	27050	27050	27050	27050	302
439	20230608	133100	1004364300	27050	27050	27100	27050	28
440	20230608	133000	1003606850	27050	27050	27100	27050	75
441	20230608	132900	1001576600	27050	27050	27100	27050	96
442	20230608	132800	998978700	27100	27050	27100	27050	42
443	20230608	132700	997840850	27050	27050	27050	27050	51
444	20230608	132600	996461300	27100	27050	27100	27050	136
445	20230608	132500	992777250	27100	27050	27100	27050	148
446	20230608	132400	988770200	27050	27100	27100	27050	3276
447	20230608	132300	899991650	27100	27100	27150	27100	69
448	20230608	132200	898121350	27100	27100	27150	27100	32
449	20230608	132100	897253650	27100	27150	27150	27100	90
450	20230608	132000	894810900	27100	27100	27100	27100	99
451	20230608	131900	892128000	27100	27100	27100	27100	106
452	20230608	131800	889255400	27100	27150	27150	27100	53
453	20230608	131700	887818900	27100	27150	27150	27100	161
454	20230608	131600	883450300	27150	27100	27150	27100	23
455	20230608	131500	882826800	27150	27100	27150	27100	150
456	20230608	131400	878757750	27150	27100	27150	27100	77
457	20230608	131300	876670400	27200	27150	27200	27100	669
458	20230608	131200	858514100	27150	27150	27150	27150	396
459	20230608	131100	847762700	27150	27200	27200	27150	94
460	20230608	131000	845210550	27150	27150	27150	27150	56
461	20230608	130900	843690150	27150	27150	27150	27150	33
462	20230608	130800	842794200	27150	27150	27150	27150	47
463	20230608	130700	841518150	27150	27150	27150	27150	222
464	20230608	130600	835490850	27150	27150	27150	27150	41
465	20230608	130500	834377700	27150	27150	27150	27150	70
466	20230608	130400	832477200	27200	27150	27200	27150	20
467	20230608	130300	831934150	27150	27150	27150	27150	48
468	20230608	130200	830630950	27150	27150	27150	27150	54
469	20230608	130100	829164850	27200	27150	27200	27150	41
470	20230608	130000	828051350	27150	27200	27200	27150	49
471	20230608	125900	826720950	27150	27150	27200	27150	56
472	20230608	125800	825200450	27150	27150	27150	27150	13
473	20230608	125700	824847500	27150	27150	27150	27150	61
474	20230608	125600	823191350	27150	27150	27150	27150	76
475	20230608	125500	821127950	27150	27150	27150	27150	2
476	20230608	125400	821073650	27150	27150	27150	27150	276
477	20230608	125300	813580250	27150	27150	27200	27150	250
478	20230608	125200	806792700	27150	27150	27150	27150	19
479	20230608	125100	806276850	27150	27150	27150	27150	31
480	20230608	125000	805435200	27150	27150	27200	27150	287
481	20230608	124900	797637150	27150	27150	27150	27150	59
482	20230608	124800	796035300	27150	27150	27150	27150	0
483	20230608	124700	796035300	27150	27150	27150	27150	73
484	20230608	124600	794053350	27150	27150	27200	27150	123
485	20230608	124500	790713800	27150	27200	27200	27150	17
486	20230608	124400	790252050	27200	27150	27200	27150	118
487	20230608	124300	787044700	27150	27150	27150	27150	109
488	20230608	124200	784085350	27150	27150	27200	27150	45
489	20230608	124100	782863550	27150	27150	27200	27150	50
490	20230608	124000	781505950	27150	27200	27200	27150	33
491	20230608	123900	780609950	27150	27150	27150	27150	42
492	20230608	123800	779469650	27150	27200	27200	27150	32
493	20230608	123700	778600800	27150	27150	27150	27150	97
494	20230608	123600	775967250	27150	27200	27200	27150	30
495	20230608	123500	775152600	27150	27150	27150	27150	41
496	20230608	123400	774039450	27150	27150	27150	27150	69
497	20230608	123300	772166100	27150	27150	27150	27150	15
498	20230608	123200	771758850	27150	27150	27150	27150	50
499	20230608	123100	770401350	27150	27150	27150	27150	68
500	20230608	123000	768555150	27150	27150	27150	27150	12
501	20230608	122900	768229350	27150	27150	27150	27150	43
502	20230608	122800	767061900	27150	27150	27150	27150	91
503	20230608	122700	764591250	27200	27200	27200	27200	1
504	20230608	122600	764564050	27150	27150	27150	27150	46
505	20230608	122500	763315150	27150	27150	27150	27150	60
506	20230608	122400	761686150	27200	27150	27200	27150	30
507	20230608	122300	760871600	27150	27150	27150	27150	48
508	20230608	122200	759568400	27200	27150	27200	27150	63
509	20230608	122100	757857900	27200	27150	27200	27150	42
510	20230608	122000	756717500	27150	27200	27200	27150	52
511	20230608	121900	755304700	27200	27150	27200	27150	86
512	20230608	121800	752969750	27200	27200	27200	27200	102
513	20230608	121700	750195350	27200	27150	27200	27150	52
514	20230608	121600	748783450	27150	27200	27200	27150	68
515	20230608	121500	746937150	27200	27150	27200	27150	7
516	20230608	121400	746747050	27150	27150	27200	27150	141
517	20230608	121300	742913700	27200	27150	27200	27150	82
518	20230608	121200	740687350	27150	27150	27150	27150	28
519	20230608	121100	739927150	27150	27150	27150	27150	30
520	20230608	121000	739112650	27150	27150	27200	27150	75
521	20230608	120900	737076300	27200	27150	27200	27150	15
522	20230608	120800	736669000	27200	27150	27200	27150	47
523	20230608	120700	735392750	27150	27150	27150	27150	47
524	20230608	120600	734116700	27200	27150	27200	27150	35
525	20230608	120500	733166300	27150	27200	27200	27150	253
526	20230608	120400	726297050	27150	27150	27150	27150	115
527	20230608	120300	723174800	27150	27200	27200	27150	22
528	20230608	120200	722577450	27150	27150	27150	27150	35
529	20230608	120100	721627200	27150	27200	27200	27150	88
530	20230608	120000	719237850	27150	27150	27150	27150	30
531	20230608	115900	718423350	27150	27150	27150	27150	69
532	20230608	115800	716550000	27150	27150	27200	27150	61
533	20230608	115700	714893650	27200	27150	27200	27150	113
534	20230608	115600	711820700	27150	27150	27150	27150	8
535	20230608	115500	711603500	27150	27200	27200	27150	128
536	20230608	115400	708126800	27200	27200	27200	27200	269
537	20230608	115300	700810000	27150	27150	27150	27150	9
538	20230608	115200	700565650	27150	27200	27200	27150	91
539	20230608	115100	698093000	27200	27200	27200	27200	27
540	20230608	115000	697358600	27200	27200	27200	27200	101
541	20230608	114900	694611400	27200	27200	27200	27200	98
542	20230608	114800	691945800	27200	27200	27200	27200	48
543	20230608	114700	690640200	27200	27200	27200	27200	0
544	20230608	114600	690640200	27200	27200	27200	27200	43
545	20230608	114500	689470600	27200	27200	27200	27200	85
546	20230608	114400	687158600	27200	27200	27200	27200	27
547	20230608	114300	686424200	27200	27200	27200	27200	31
548	20230608	114200	685581000	27200	27200	27200	27200	62
549	20230608	114100	683894600	27200	27200	27200	27200	41
550	20230608	114000	682779400	27200	27200	27200	27200	49
551	20230608	113900	681446600	27200	27250	27250	27200	64
552	20230608	113800	679705650	27200	27200	27200	27200	22
553	20230608	113700	679107250	27250	27200	27250	27200	50
554	20230608	113600	677747200	27200	27200	27200	27200	65
555	20230608	113500	675979200	27200	27200	27250	27200	50
556	20230608	113400	674619150	27200	27200	27200	27200	25
557	20230608	113300	673939150	27200	27200	27250	27200	77
558	20230608	113200	671844250	27250	27200	27250	27200	2
559	20230608	113100	671789800	27200	27200	27200	27200	53
560	20230608	113000	670348200	27200	27200	27200	27200	85
561	20230608	112900	668036200	27200	27200	27200	27200	5
562	20230608	112800	667900200	27200	27200	27200	27200	65
563	20230608	112700	666132200	27250	27250	27250	27200	40
564	20230608	112600	665043850	27200	27200	27200	27200	39
565	20230608	112500	663983050	27200	27200	27200	27200	28
566	20230608	112400	663221450	27200	27200	27200	27200	74
567	20230608	112300	661208650	27200	27150	27200	27150	125
568	20230608	112200	657808850	27150	27150	27200	27150	1294
569	20230608	112100	622614750	27150	27150	27150	27150	77
570	20230608	112000	620524200	27150	27150	27150	27150	7
571	20230608	111900	620334150	27150	27150	27150	27150	66
572	20230608	111800	618542250	27150	27150	27200	27150	231
573	20230608	111700	612262500	27150	27200	27200	27150	32
574	20230608	111600	611393100	27200	27200	27200	27200	11
575	20230608	111500	611093900	27150	27200	27200	27150	112
576	20230608	111400	608053050	27150	27150	27150	27150	14
577	20230608	111300	607672950	27150	27200	27200	27150	546
578	20230608	111200	592837300	27150	27150	27150	27150	119
579	20230608	111100	589606450	27150	27150	27150	27150	32
580	20230608	111000	588737650	27150	27150	27150	27150	7
581	20230608	110900	588547600	27150	27150	27150	27150	92
582	20230608	110800	586049800	27150	27150	27150	27150	29
583	20230608	110700	585262450	27150	27150	27150	27150	37
584	20230608	110600	584257900	27150	27150	27150	27150	100
585	20230608	110500	581542900	27150	27150	27150	27150	105
586	20230608	110400	578692150	27150	27150	27150	27150	41
587	20230608	110300	577579000	27200	27200	27200	27150	62
588	20230608	110200	575895400	27150	27150	27200	27150	195
589	20230608	110100	570598650	27150	27150	27150	27150	73
590	20230608	110000	568616700	27150	27150	27200	27150	83
591	20230608	105900	566363150	27150	27200	27200	27150	18
592	20230608	105800	565873900	27150	27150	27150	27150	138
593	20230608	105700	562127200	27150	27150	27150	27150	105
594	20230608	105600	559276450	27200	27200	27200	27200	1050
595	20230608	105500	530716450	27200	27150	27200	27150	497
596	20230608	105400	517213700	27150	27150	27200	27150	221
597	20230608	105300	511212550	27150	27150	27150	27150	13
598	20230608	105200	510859600	27200	27200	27200	27150	83
599	20230608	105100	508602350	27200	27150	27200	27150	243
600	20230608	105000	502001700	27150	27150	27150	27150	26
601	20230608	104900	501295800	27150	27200	27200	27150	332
602	20230608	104800	492280500	27200	27150	27200	27150	97
603	20230608	104700	489646400	27150	27200	27200	27150	39
604	20230608	104600	488587500	27200	27200	27200	27150	46
605	20230608	104500	487337600	27200	27150	27200	27150	166
606	20230608	104400	482830650	27150	27150	27150	27150	529
607	20230608	104300	468468300	27150	27200	27200	27150	42
608	20230608	104200	467327400	27200	27150	27200	27150	44
609	20230608	104100	466132750	27150	27150	27150	27150	156
610	20230608	104000	461897350	27150	27150	27150	27150	26
611	20230608	103900	461191450	27150	27200	27200	27150	70
612	20230608	103800	459288250	27200	27200	27200	27200	62
613	20230608	103700	457601850	27200	27200	27250	27200	866
614	20230608	103600	434046600	27200	27200	27250	27200	351
615	20230608	103500	424499200	27200	27250	27250	27200	121
616	20230608	103400	421206400	27200	27250	27250	27200	6
617	20230608	103300	421043150	27200	27200	27200	27200	176
618	20230608	103200	416255950	27200	27200	27250	27200	73
619	20230608	103100	414270300	27200	27200	27200	27200	462
620	20230608	103000	401703900	27200	27150	27200	27150	16
621	20230608	102900	401269450	27150	27200	27200	27150	264
622	20230608	102800	394092500	27150	27200	27200	27150	481
623	20230608	102700	381010050	27200	27200	27200	27200	74
624	20230608	102600	378997250	27250	27250	27250	27200	93
625	20230608	102500	376467050	27250	27200	27250	27200	18
626	20230608	102400	375977400	27200	27200	27250	27200	50
627	20230608	102300	374616500	27250	27200	27250	27200	85
628	20230608	102200	372304450	27200	27200	27200	27200	13
629	20230608	102100	371950850	27200	27200	27200	27200	70
630	20230608	102000	370046850	27200	27200	27200	27200	120
631	20230608	101900	366782850	27200	27200	27200	27200	44
632	20230608	101800	365586050	27200	27200	27200	27200	13
633	20230608	101700	365232450	27200	27200	27200	27200	120
634	20230608	101600	361968450	27200	27200	27200	27200	51
635	20230608	101500	360581250	27200	27200	27200	27200	16
636	20230608	101400	360146050	27200	27250	27250	27200	55
637	20230608	101300	358649950	27200	27250	27250	27200	30
638	20230608	101200	357833350	27300	27250	27300	27250	148
639	20230608	101100	353800300	27200	27250	27250	27200	78
640	20230608	101000	351677700	27250	27250	27250	27250	17
641	20230608	100900	351214450	27250	27250	27250	27250	28
642	20230608	100800	350451450	27250	27250	27250	27250	78
643	20230608	100700	348325950	27250	27250	27250	27250	25
644	20230608	100600	347644700	27250	27250	27250	27250	22
645	20230608	100500	347045200	27250	27250	27250	27250	99
646	20230608	100400	344347450	27300	27250	27300	27250	333
647	20230608	100300	335272700	27200	27250	27250	27200	405
648	20230608	100200	324236700	27200	27200	27200	27200	2995
649	20230608	100100	242772700	27250	27200	27250	27200	26
650	20230608	100000	242065450	27200	27250	27250	27200	13
651	20230608	095900	241711800	27200	27250	27250	27200	916
652	20230608	095800	216753700	27250	27250	27250	27250	524
653	20230608	095700	202474700	27250	27300	27300	27250	231
654	20230608	095600	196169900	27250	27250	27250	27250	177
655	20230608	095500	191346650	27300	27300	27300	27250	34
656	20230608	095400	190419950	27300	27300	27300	27300	22
657	20230608	095300	189819350	27300	27300	27300	27300	0
658	20230608	095200	189819350	27300	27300	27300	27300	38
659	20230608	095100	188781950	27250	27250	27250	27250	0
660	20230608	095000	188781950	27250	27250	27250	27250	0
661	20230608	094900	188781950	27250	27250	27250	27250	150
662	20230608	094800	184694450	27300	27300	27300	27300	1
663	20230608	094700	184667150	27300	27300	27300	27300	5
664	20230608	094600	184530650	27250	27250	27250	27250	0
665	20230608	094500	184530650	27250	27300	27300	27250	5
666	20230608	094400	184394300	27250	27250	27250	27250	203
667	20230608	094300	178862550	27300	27300	27300	27300	0
668	20230608	094200	178862550	27300	27250	27300	27250	5
669	20230608	094100	178726150	27300	27300	27300	27300	0
670	20230608	094000	178726150	27300	27300	27300	27300	1
671	20230608	093900	178698850	27300	27300	27300	27250	666
672	20230608	093800	160550250	27300	27300	27300	27300	100
673	20230608	093700	157820250	27250	27350	27350	27250	619
674	20230608	093600	140934500	27350	27300	27350	27300	22
675	20230608	093500	140333800	27350	27350	27350	27350	7
676	20230608	093400	140142350	27350	27300	27350	27300	4
677	20230608	093300	140033050	27350	27350	27350	27350	50
678	20230608	093200	138665550	27350	27350	27350	27350	4
679	20230608	093100	138556150	27300	27300	27300	27300	2
680	20230608	093000	138501550	27300	27300	27300	27300	0
681	20230608	092900	138501550	27300	27300	27300	27300	0
682	20230608	092800	138501550	27300	27350	27350	27300	5
683	20230608	092700	138364900	27300	27250	27300	27250	370
684	20230608	092600	128267850	27250	27350	27350	27250	2399
685	20230608	092500	62888800	27300	27300	27300	27300	9
686	20230608	092400	62643100	27300	27300	27300	27300	936
687	20230608	092300	37090300	27350	27350	27350	27350	14
688	20230608	092200	36707400	27350	27300	27350	27300	3
689	20230608	092100	36625400	27300	27350	27350	27300	7
690	20230608	092000	36434200	27300	27300	27350	27300	10
691	20230608	091900	36160950	27300	27300	27300	27300	1
692	20230608	091800	36133650	27300	27350	27350	27300	64
693	20230608	091700	34383950	27400	27400	27400	27400	1
694	20230608	091600	34356550	27400	27400	27400	27400	17
695	20230608	091500	33890750	27400	27400	27400	27400	1
696	20230608	091400	33863350	27400	27350	27400	27350	163
697	20230608	091300	29398500	27300	27300	27300	27300	0
698	20230608	091200	29398500	27300	27350	27350	27300	40
699	20230608	091100	28304600	27350	27350	27350	27350	0
700	20230608	091000	28304600	27350	27350	27350	27350	115
701	20230608	090900	25159350	27350	27350	27350	27300	84
702	20230608	090800	22862050	27350	27350	27350	27350	61
703	20230608	090700	21193700	27300	27350	27350	27300	91
704	20230608	090600	18705950	27350	27300	27350	27300	353
705	20230608	090500	9054950	27300	27300	27300	27300	0
706	20230608	090400	9054950	27300	27300	27300	27300	35
707	20230608	090300	8099450	27350	27350	27350	27300	32
708	20230608	090200	7224350	27300	27350	27350	27300	27
709	20230608	090100	6486750	27350	27400	27400	27350	142
710	20230608	090000	2603000	27400	27400	27400	27400	95