KissMeData/041830/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	191400	2385153300	29200	29200	29200	29200	1420
3	20230627	191300	2385153300	29200	29200	29200	29200	0
4	20230627	191200	2385153300	29200	29200	29200	29200	0
5	20230627	191100	2385153300	29200	29200	29200	29200	0
6	20230627	191000	2385153300	29200	29200	29200	29200	0
7	20230627	190900	2385153300	29200	29200	29200	29200	0
8	20230627	190800	2385153300	29200	29200	29200	29200	0
9	20230627	190700	2385153300	29200	29200	29200	29200	0
10	20230627	190600	2385153300	29200	29200	29200	29200	0
11	20230627	190500	2385153300	29200	29200	29200	29200	0
12	20230627	190400	2385153300	29200	29200	29200	29200	0
13	20230627	190300	2385153300	29200	29200	29200	29200	0
14	20230627	190200	2385153300	29200	29200	29200	29200	0
15	20230627	190100	2385153300	29200	29200	29200	29200	0
16	20230627	190000	2385153300	29200	29200	29200	29200	0
17	20230627	185900	2385153300	29200	29200	29200	29200	0
18	20230627	185800	2385153300	29200	29200	29200	29200	0
19	20230627	185700	2385153300	29200	29200	29200	29200	0
20	20230627	185600	2385153300	29200	29200	29200	29200	0
21	20230627	185500	2385153300	29200	29200	29200	29200	0
22	20230627	185400	2385153300	29200	29200	29200	29200	0
23	20230627	185300	2385153300	29200	29200	29200	29200	0
24	20230627	185200	2385153300	29200	29200	29200	29200	0
25	20230627	185100	2385153300	29200	29200	29200	29200	0
26	20230627	185000	2385153300	29200	29200	29200	29200	0
27	20230627	184900	2385153300	29200	29200	29200	29200	0
28	20230627	184800	2385153300	29200	29200	29200	29200	0
29	20230627	184700	2385153300	29200	29200	29200	29200	0
30	20230627	184600	2385153300	29200	29200	29200	29200	0
31	20230627	184500	2385153300	29200	29200	29200	29200	0
32	20230627	184400	2385153300	29200	29200	29200	29200	1420
33	20230627	184300	2385153300	29200	29200	29200	29200	0
34	20230627	184200	2385153300	29200	29200	29200	29200	0
35	20230627	184100	2385153300	29200	29200	29200	29200	0
36	20230627	184000	2385153300	29200	29200	29200	29200	0
37	20230627	183900	2385153300	29200	29200	29200	29200	0
38	20230627	183800	2385153300	29200	29200	29200	29200	0
39	20230627	183700	2385153300	29200	29200	29200	29200	0
40	20230627	183600	2385153300	29200	29200	29200	29200	0
41	20230627	183500	2385153300	29200	29200	29200	29200	0
42	20230627	183400	2385153300	29200	29200	29200	29200	0
43	20230627	183300	2385153300	29200	29200	29200	29200	0
44	20230627	183200	2385153300	29200	29200	29200	29200	0
45	20230627	183100	2385153300	29200	29200	29200	29200	0
46	20230627	183000	2385153300	29200	29200	29200	29200	0
47	20230627	182900	2385153300	29200	29200	29200	29200	0
48	20230627	182800	2385153300	29200	29200	29200	29200	0
49	20230627	182700	2385153300	29200	29200	29200	29200	0
50	20230627	182600	2385153300	29200	29200	29200	29200	0
51	20230627	182500	2385153300	29200	29200	29200	29200	0
52	20230627	182400	2385153300	29200	29200	29200	29200	0
53	20230627	182300	2385153300	29200	29200	29200	29200	0
54	20230627	182200	2385153300	29200	29200	29200	29200	0
55	20230627	182100	2385153300	29200	29200	29200	29200	0
56	20230627	182000	2385153300	29200	29200	29200	29200	0
57	20230627	181900	2385153300	29200	29200	29200	29200	0
58	20230627	181800	2385153300	29200	29200	29200	29200	0
59	20230627	181700	2385153300	29200	29200	29200	29200	0
60	20230627	181600	2385153300	29200	29200	29200	29200	0
61	20230627	181500	2385153300	29200	29200	29200	29200	0
62	20230627	181400	2385153300	29200	29200	29200	29200	1420
63	20230627	181300	2385153300	29200	29200	29200	29200	0
64	20230627	181200	2385153300	29200	29200	29200	29200	0
65	20230627	181100	2385153300	29200	29200	29200	29200	0
66	20230627	181000	2385153300	29200	29200	29200	29200	0
67	20230627	180900	2385153300	29200	29200	29200	29200	0
68	20230627	180800	2385153300	29200	29200	29200	29200	0
69	20230627	180700	2385153300	29200	29200	29200	29200	0
70	20230627	180600	2385153300	29200	29200	29200	29200	0
71	20230627	180500	2385153300	29200	29200	29200	29200	0
72	20230627	180400	2385153300	29200	29200	29200	29200	0
73	20230627	180300	2385153300	29200	29200	29200	29200	0
74	20230627	180200	2385153300	29200	29200	29200	29200	0
75	20230627	180100	2385153300	29200	29200	29200	29200	0
76	20230627	180000	2385153300	29200	29200	29200	29200	0
77	20230627	175900	2385153300	29200	29200	29200	29200	0
78	20230627	175800	2385153300	29200	29200	29200	29200	0
79	20230627	175700	2385153300	29200	29200	29200	29200	0
80	20230627	175600	2385153300	29200	29200	29200	29200	0
81	20230627	175500	2385153300	29200	29200	29200	29200	0
82	20230627	175400	2385153300	29200	29200	29200	29200	0
83	20230627	175300	2385153300	29200	29200	29200	29200	0
84	20230627	175200	2385153300	29200	29200	29200	29200	0
85	20230627	175100	2385153300	29200	29200	29200	29200	0
86	20230627	175000	2385153300	29200	29200	29200	29200	0
87	20230627	174900	2385153300	29200	29200	29200	29200	0
88	20230627	174800	2385153300	29200	29200	29200	29200	0
89	20230627	174700	2385153300	29200	29200	29200	29200	0
90	20230627	174600	2385153300	29200	29200	29200	29200	0
91	20230627	174500	2385153300	29200	29200	29200	29200	0
92	20230627	174400	2385153300	29200	29200	29200	29200	1420
93	20230627	174300	2385153300	29200	29200	29200	29200	0
94	20230627	174200	2385153300	29200	29200	29200	29200	0
95	20230627	174100	2385153300	29200	29200	29200	29200	0
96	20230627	174000	2385153300	29200	29200	29200	29200	0
97	20230627	173900	2385153300	29200	29200	29200	29200	0
98	20230627	173800	2385153300	29200	29200	29200	29200	0
99	20230627	173700	2385153300	29200	29200	29200	29200	0
100	20230627	173600	2385153300	29200	29200	29200	29200	0
101	20230627	173500	2385153300	29200	29200	29200	29200	0
102	20230627	173400	2385153300	29200	29200	29200	29200	0
103	20230627	173300	2385153300	29200	29200	29200	29200	0
104	20230627	173200	2385153300	29200	29200	29200	29200	0
105	20230627	173100	2385153300	29200	29200	29200	29200	0
106	20230627	173000	2385153300	29200	29200	29200	29200	0
107	20230627	172900	2385153300	29200	29200	29200	29200	0
108	20230627	172800	2385153300	29200	29200	29200	29200	0
109	20230627	172700	2385153300	29200	29200	29200	29200	0
110	20230627	172600	2385153300	29200	29200	29200	29200	0
111	20230627	172500	2385153300	29200	29200	29200	29200	0
112	20230627	172400	2385153300	29200	29200	29200	29200	0
113	20230627	172300	2385153300	29200	29200	29200	29200	0
114	20230627	172200	2385153300	29200	29200	29200	29200	0
115	20230627	172100	2385153300	29200	29200	29200	29200	0
116	20230627	172000	2385153300	29200	29200	29200	29200	0
117	20230627	171900	2385153300	29200	29200	29200	29200	0
118	20230627	171800	2385153300	29200	29200	29200	29200	0
119	20230627	171700	2385153300	29200	29200	29200	29200	0
120	20230627	171600	2385153300	29200	29200	29200	29200	0
121	20230627	171500	2385153300	29200	29200	29200	29200	0
122	20230627	171400	2385153300	29200	29200	29200	29200	1420
123	20230627	171300	2385153300	29200	29200	29200	29200	0
124	20230627	171200	2385153300	29200	29200	29200	29200	0
125	20230627	171100	2385153300	29200	29200	29200	29200	0
126	20230627	171000	2385153300	29200	29200	29200	29200	0
127	20230627	170900	2385153300	29200	29200	29200	29200	0
128	20230627	170800	2385153300	29200	29200	29200	29200	0
129	20230627	170700	2385153300	29200	29200	29200	29200	0
130	20230627	170600	2385153300	29200	29200	29200	29200	0
131	20230627	170500	2385153300	29200	29200	29200	29200	0
132	20230627	170400	2385153300	29200	29200	29200	29200	0
133	20230627	170300	2385153300	29200	29200	29200	29200	0
134	20230627	170200	2385153300	29200	29200	29200	29200	0
135	20230627	170100	2385153300	29200	29200	29200	29200	0
136	20230627	170000	2385153300	29200	29200	29200	29200	0
137	20230627	165900	2385153300	29200	29200	29200	29200	0
138	20230627	165800	2385153300	29200	29200	29200	29200	0
139	20230627	165700	2385153300	29200	29200	29200	29200	0
140	20230627	165600	2385153300	29200	29200	29200	29200	0
141	20230627	165500	2385153300	29200	29200	29200	29200	0
142	20230627	165400	2385153300	29200	29200	29200	29200	0
143	20230627	165300	2385153300	29200	29200	29200	29200	0
144	20230627	165200	2385153300	29200	29200	29200	29200	0
145	20230627	165100	2385153300	29200	29200	29200	29200	0
146	20230627	165000	2385153300	29200	29200	29200	29200	0
147	20230627	164900	2385153300	29200	29200	29200	29200	0
148	20230627	164800	2385153300	29200	29200	29200	29200	0
149	20230627	164700	2385153300	29200	29200	29200	29200	0
150	20230627	164600	2385153300	29200	29200	29200	29200	0
151	20230627	164500	2385153300	29200	29200	29200	29200	0
152	20230627	164400	2385153300	29200	29200	29200	29200	1420
153	20230627	164300	2385153300	29200	29200	29200	29200	0
154	20230627	164200	2385153300	29200	29200	29200	29200	0
155	20230627	164100	2385153300	29200	29200	29200	29200	0
156	20230627	164000	2385153300	29200	29200	29200	29200	0
157	20230627	163900	2385153300	29200	29200	29200	29200	0
158	20230627	163800	2385153300	29200	29200	29200	29200	0
159	20230627	163700	2385153300	29200	29200	29200	29200	0
160	20230627	163600	2385153300	29200	29200	29200	29200	0
161	20230627	163500	2385153300	29200	29200	29200	29200	0
162	20230627	163400	2385153300	29200	29200	29200	29200	0
163	20230627	163300	2385153300	29200	29200	29200	29200	0
164	20230627	163200	2385153300	29200	29200	29200	29200	0
165	20230627	163100	2385153300	29200	29200	29200	29200	0
166	20230627	163000	2385153300	29200	29200	29200	29200	0
167	20230627	162900	2385153300	29200	29200	29200	29200	0
168	20230627	162800	2385153300	29200	29200	29200	29200	0
169	20230627	162700	2385153300	29200	29200	29200	29200	0
170	20230627	162600	2385153300	29200	29200	29200	29200	0
171	20230627	162500	2385153300	29200	29200	29200	29200	0
172	20230627	162400	2385153300	29200	29200	29200	29200	0
173	20230627	162300	2385153300	29200	29200	29200	29200	0
174	20230627	162200	2385153300	29200	29200	29200	29200	0
175	20230627	162100	2385153300	29200	29200	29200	29200	0
176	20230627	162000	2385153300	29200	29200	29200	29200	0
177	20230627	161900	2385153300	29200	29200	29200	29200	0
178	20230627	161800	2385153300	29200	29200	29200	29200	0
179	20230627	161700	2385153300	29200	29200	29200	29200	0
180	20230627	161600	2385153300	29200	29200	29200	29200	0
181	20230627	161500	2385153300	29200	29200	29200	29200	0
182	20230627	161400	2385153300	29200	29200	29200	29200	1420
183	20230627	161300	2385153300	29200	29200	29200	29200	0
184	20230627	161200	2385153300	29200	29200	29200	29200	0
185	20230627	161100	2385153300	29200	29200	29200	29200	0
186	20230627	161000	2385153300	29200	29200	29200	29200	0
187	20230627	160900	2385153300	29200	29200	29200	29200	0
188	20230627	160800	2385153300	29200	29200	29200	29200	0
189	20230627	160700	2385153300	29200	29200	29200	29200	0
190	20230627	160600	2385153300	29200	29200	29200	29200	0
191	20230627	160500	2385153300	29200	29200	29200	29200	0
192	20230627	160400	2385153300	29200	29200	29200	29200	0
193	20230627	160300	2385153300	29200	29200	29200	29200	0
194	20230627	160200	2385153300	29200	29200	29200	29200	0
195	20230627	160100	2385153300	29200	29200	29200	29200	0
196	20230627	160000	2385153300	29200	29200	29200	29200	0
197	20230627	155900	2385153300	29200	29200	29200	29200	0
198	20230627	155800	2385153300	29200	29200	29200	29200	0
199	20230627	155700	2385153300	29200	29200	29200	29200	0
200	20230627	155600	2385153300	29200	29200	29200	29200	0
201	20230627	155500	2385153300	29200	29200	29200	29200	0
202	20230627	155400	2385153300	29200	29200	29200	29200	0
203	20230627	155300	2385153300	29200	29200	29200	29200	0
204	20230627	155200	2385153300	29200	29200	29200	29200	0
205	20230627	155100	2385153300	29200	29200	29200	29200	0
206	20230627	155000	2385153300	29200	29200	29200	29200	0
207	20230627	154900	2385153300	29200	29200	29200	29200	0
208	20230627	154800	2385153300	29200	29200	29200	29200	0
209	20230627	154700	2385153300	29200	29200	29200	29200	0
210	20230627	154600	2385153300	29200	29200	29200	29200	0
211	20230627	154500	2385153300	29200	29200	29200	29200	0
212	20230627	154400	2385153300	29200	29200	29200	29200	1420
213	20230627	154300	2385153300	29200	29200	29200	29200	0
214	20230627	154200	2385153300	29200	29200	29200	29200	0
215	20230627	154100	2385153300	29200	29200	29200	29200	0
216	20230627	154000	2385153300	29200	29200	29200	29200	0
217	20230627	153900	2385153300	29200	29200	29200	29200	0
218	20230627	153800	2385153300	29200	29200	29200	29200	0
219	20230627	153700	2385153300	29200	29200	29200	29200	0
220	20230627	153600	2385153300	29200	29200	29200	29200	0
221	20230627	153500	2385153300	29200	29200	29200	29200	0
222	20230627	153400	2385153300	29200	29200	29200	29200	0
223	20230627	153300	2385153300	29200	29200	29200	29200	0
224	20230627	153200	2385153300	29200	29200	29200	29200	0
225	20230627	153100	2385153300	29200	29200	29200	29200	0
226	20230627	153000	2385153300	29200	29200	29200	29200	1420
227	20230627	152900	2343689300	29200	29200	29200	29200	0
228	20230627	152800	2343689300	29200	29200	29200	29200	0
229	20230627	152700	2343689300	29200	29200	29200	29200	0
230	20230627	152600	2343689300	29200	29200	29200	29200	0
231	20230627	152500	2343689300	29200	29200	29200	29200	0
232	20230627	152400	2343689300	29200	29200	29200	29200	0
233	20230627	152300	2343689300	29200	29200	29200	29200	0
234	20230627	152200	2343689300	29200	29200	29200	29200	0
235	20230627	152100	2343689300	29200	29200	29200	29200	0
236	20230627	152000	2343689300	29200	29200	29200	29200	0
237	20230627	151900	2343689300	29200	29050	29200	29050	996
238	20230627	151800	2314656450	29000	29000	29000	29000	35
239	20230627	151700	2313641450	29000	29050	29050	29000	227
240	20230627	151600	2307050950	29000	29000	29000	28950	78
241	20230627	151500	2304791450	28950	29000	29000	28950	66
242	20230627	151400	2302879300	29000	29000	29000	29000	120
243	20230627	151300	2299399300	29050	29050	29050	29050	14
244	20230627	151200	2298992600	29000	29050	29050	29000	82
245	20230627	151100	2296612850	29050	29050	29050	29050	228
246	20230627	151000	2289989450	29000	29000	29000	29000	1
247	20230627	150900	2289960450	29100	29100	29100	29100	7
248	20230627	150800	2289756750	28950	29100	29100	28950	63
249	20230627	150700	2287929000	29000	29100	29100	29000	284
250	20230627	150600	2279692600	29100	29100	29100	29100	6
251	20230627	150500	2279518000	28950	29000	29000	28950	37
252	20230627	150400	2278445400	29050	29050	29050	29050	0
253	20230627	150300	2278445400	29050	29000	29100	29000	22
254	20230627	150200	2277806100	29100	29000	29100	29000	40
255	20230627	150100	2276645400	28950	29000	29000	28950	58
256	20230627	150000	2274965250	29000	29000	29000	29000	191
257	20230627	145900	2269426250	29000	29000	29000	28950	152
258	20230627	145800	2265019650	29050	28950	29050	28950	131
259	20230627	145700	2261225400	28950	28950	28950	28950	37
260	20230627	145600	2260154250	28950	28950	29000	28950	86
261	20230627	145500	2257664350	28950	28950	29000	28950	83
262	20230627	145400	2255261150	29000	28950	29000	28950	189
263	20230627	145300	2249782850	28950	29000	29000	28950	328
264	20230627	145200	2240275200	29000	28950	29000	28950	84
265	20230627	145100	2237839900	28950	29000	29000	28950	136
266	20230627	145000	2233898550	28950	28950	29000	28950	244
267	20230627	144900	2226827450	29000	29000	29050	28950	341
268	20230627	144800	2216938400	29000	29000	29000	28950	250
269	20230627	144700	2209688900	29050	28900	29050	28700	2626
270	20230627	144600	2133894900	29100	29100	29100	28800	2119
271	20230627	144500	2072683550	29050	29150	29150	29050	47
272	20230627	144400	2071317050	29200	29150	29200	29050	50
273	20230627	144300	2069861500	29100	29100	29100	29100	97
274	20230627	144200	2067038800	29100	29100	29150	29100	143
275	20230627	144100	2062877300	29150	29100	29150	29100	11
276	20230627	144000	2062556800	29100	29100	29150	29100	159
277	20230627	143900	2057929300	29100	29100	29150	29100	121
278	20230627	143800	2054405300	29100	29100	29150	29100	40
279	20230627	143700	2053240850	29100	29100	29150	29100	151
280	20230627	143600	2048846650	29100	29100	29150	29100	229
281	20230627	143500	2042173750	29100	29050	29100	29050	67
282	20230627	143400	2040224650	29000	29000	29100	28950	88
283	20230627	143300	2037671800	29000	29050	29100	28950	110
284	20230627	143200	2034479850	29000	29000	29100	29000	59
285	20230627	143100	2032768700	29000	29000	29050	29000	47
286	20230627	143000	2031405600	28950	29050	29050	28950	68
287	20230627	142900	2029434750	29050	29050	29100	29050	49
288	20230627	142800	2028011200	28950	28950	29000	28950	71
289	20230627	142700	2025953400	28950	29000	29050	28950	77
290	20230627	142600	2023722050	29000	29100	29100	28950	90
291	20230627	142500	2021113400	29150	29050	29150	28950	66
292	20230627	142400	2019201250	29050	29050	29150	28950	38
293	20230627	142300	2018095650	28950	29000	29050	28950	178
294	20230627	142200	2012934600	28950	29050	29100	28950	98
295	20230627	142100	2010090650	29050	28950	29050	28950	167
296	20230627	142000	2005250250	28950	29000	29000	28950	88
297	20230627	141900	2002699550	29000	29000	29050	29000	76
298	20230627	141800	2000493850	29000	29000	29050	29000	60
299	20230627	141700	1998753250	29000	29050	29050	29000	95
300	20230627	141600	1995997800	29050	29050	29100	29000	44
301	20230627	141500	1994719850	29050	29050	29050	29050	63
302	20230627	141400	1992889700	29150	29100	29150	29000	109
303	20230627	141300	1989724300	29000	29000	29100	29000	146
304	20230627	141200	1985483750	29000	29050	29050	29000	51
305	20230627	141100	1984003950	29000	29050	29100	29000	53
306	20230627	141000	1982464150	29000	29050	29050	29000	307
307	20230627	140900	1973550550	29050	29050	29050	29000	106
308	20230627	140800	1970472900	29100	29100	29100	29050	92
309	20230627	140700	1967799900	29050	29050	29100	29050	305
310	20230627	140600	1958933450	29050	29050	29050	29050	82
311	20230627	140500	1956551350	29050	29100	29150	29050	52
312	20230627	140400	1955038600	29050	29050	29100	29050	91
313	20230627	140300	1952394050	29050	29100	29200	29050	133
314	20230627	140200	1948522650	29100	29050	29150	29050	59
315	20230627	140100	1946805900	29050	29050	29100	29050	69
316	20230627	140000	1944800200	29050	29050	29100	29050	104
317	20230627	135900	1941778750	29000	29050	29200	29000	86
318	20230627	135800	1939280600	29050	29050	29050	29050	27
319	20230627	135700	1938496250	29050	29050	29050	29000	110
320	20230627	135600	1935305450	29050	29000	29100	29000	51
321	20230627	135500	1933824750	29000	29000	29050	28950	113
322	20230627	135400	1930546900	29000	28950	29050	28950	58
323	20230627	135300	1928866500	28950	29000	29000	28950	101
324	20230627	135200	1925940300	29050	28950	29050	28950	66
325	20230627	135100	1924028200	29000	28950	29000	28950	22
326	20230627	135000	1923390400	28950	29000	29000	28950	123
327	20230627	134900	1919827000	29000	29000	29000	28950	86
328	20230627	134800	1917334500	28950	28950	29000	28950	63
329	20230627	134700	1915510450	28950	28950	29000	28950	67
330	20230627	134600	1913570400	28950	29000	29000	28950	136
331	20230627	134500	1909629500	29000	29000	29050	29000	55
332	20230627	134400	1908033300	29000	29100	29100	29000	117
333	20230627	134300	1904637400	29050	29000	29050	29000	52
334	20230627	134200	1903127150	29100	29000	29100	29000	48
335	20230627	134100	1901734550	29150	29000	29150	28950	94
336	20230627	134000	1899009000	28950	29050	29050	28950	109
337	20230627	133900	1895849000	29000	29100	29100	29000	81
338	20230627	133800	1893494150	29100	29000	29100	29000	15
339	20230627	133700	1893058150	29000	29000	29050	28950	229
340	20230627	133600	1886417800	29000	29000	29050	29000	37
341	20230627	133500	1885344750	29050	29050	29050	29050	41
342	20230627	133400	1884153700	29050	29050	29100	29000	144
343	20230627	133300	1879975050	29000	29050	29050	29000	47
344	20230627	133200	1878611250	29050	29050	29100	29050	29
345	20230627	133100	1877768600	29100	29050	29100	29000	115
346	20230627	133000	1874430050	29100	29050	29100	29000	84
347	20230627	132900	1871992150	29050	29050	29100	29050	35
348	20230627	132800	1870975200	29050	29050	29050	29000	111
349	20230627	132700	1867752900	29000	29000	29100	29000	67
350	20230627	132600	1865809050	28950	29050	29050	28950	103
351	20230627	132500	1862821900	28950	28950	29000	28950	24
352	20230627	132400	1862126500	28950	29000	29000	28950	155
353	20230627	132300	1857633850	29000	29000	29050	29000	110
354	20230627	132200	1854442050	29000	29000	29000	29000	21
355	20230627	132100	1853833050	29000	29000	29000	29000	81
356	20230627	132000	1851484050	29000	29050	29050	29000	104
357	20230627	131900	1848466500	29050	29000	29050	29000	53
358	20230627	131800	1846929000	29000	29050	29050	29000	90
359	20230627	131700	1844316750	29050	29100	29100	29050	85
360	20230627	131600	1841847100	29100	29100	29150	29050	50
361	20230627	131500	1840392900	29050	29100	29100	29050	92
362	20230627	131400	1837719200	29050	29050	29050	29000	120
363	20230627	131300	1834234200	29050	29100	29100	29000	178
364	20230627	131200	1829063050	29050	29050	29100	29050	135
365	20230627	131100	1825141150	29050	29050	29050	29050	79
366	20230627	131000	1822846200	29050	29050	29050	29050	47
367	20230627	130900	1821480850	29050	29050	29100	29050	37
368	20230627	130800	1820405200	29050	29050	29100	29050	130
369	20230627	130700	1816628200	29050	29100	29100	29050	67
370	20230627	130600	1814680400	29100	29100	29100	29050	50
371	20230627	130500	1813226900	29100	29050	29100	29050	72
372	20230627	130400	1811133100	29050	29100	29100	29050	140
373	20230627	130300	1807064050	29100	29050	29100	29050	12
374	20230627	130200	1806715400	29050	29050	29100	29050	66
375	20230627	130100	1804797450	29100	29100	29150	29050	103
376	20230627	130000	1801803750	29050	29050	29100	29050	46
377	20230627	125900	1800467000	29050	29050	29100	29050	60
378	20230627	125800	1798723800	29050	29050	29050	28950	97
379	20230627	125700	1795910400	28950	29000	29150	28950	70
380	20230627	125600	1793879850	29000	28900	29000	28900	74
381	20230627	125500	1791736300	28900	28900	29050	28900	89
382	20230627	125400	1789161150	28900	28900	28950	28900	119
383	20230627	125300	1785720250	28950	28950	28950	28900	49
384	20230627	125200	1784302450	28950	28950	28950	28900	57
385	20230627	125100	1782653300	28950	29050	29050	28900	138
386	20230627	125000	1778661250	29050	29050	29050	28900	90
387	20230627	124900	1776054550	28900	28950	28950	28900	77
388	20230627	124800	1773825500	28950	28950	29000	28950	113
389	20230627	124700	1770553950	28950	28950	29050	28950	56
390	20230627	124600	1768932150	29000	28950	29000	28950	67
391	20230627	124500	1766992000	28950	28950	28950	28900	73
392	20230627	124400	1764881100	28950	28900	28950	28900	208
393	20230627	124300	1758865350	28900	28950	29000	28900	81
394	20230627	124200	1756522050	28900	28950	28950	28900	64
395	20230627	124100	1754670650	28900	28900	29000	28900	70
396	20230627	124000	1752646500	28950	28950	28950	28900	73
397	20230627	123900	1750534350	28950	28950	28950	28900	122
398	20230627	123800	1747005550	29000	28900	29000	28900	69
399	20230627	123700	1745009300	28900	29000	29000	28900	102
400	20230627	123600	1742056300	29000	29050	29050	29000	26
401	20230627	123500	1741302000	29000	28950	29000	28900	161
402	20230627	123400	1736642600	28950	28950	28950	28950	54
403	20230627	123300	1735079300	28950	29000	29050	28950	78
404	20230627	123200	1732817800	28950	29000	29050	28900	179
405	20230627	123100	1727635350	28950	28950	28950	28950	91
406	20230627	123000	1725000900	28950	28950	29000	28950	59
407	20230627	122900	1723292650	28950	28950	29000	28950	13
408	20230627	122800	1722916100	28950	28950	29050	28900	221
409	20230627	122700	1716518000	28950	29000	29000	28950	65
410	20230627	122600	1714634800	29000	29000	29050	29000	64
411	20230627	122500	1712778600	29000	29000	29050	29000	50
412	20230627	122400	1711328500	29000	29050	29050	29000	204
413	20230627	122300	1705406000	29000	29000	29000	29000	34
414	20230627	122200	1704420000	29000	29000	29050	29000	234
415	20230627	122100	1697633550	29000	29000	29100	29000	76
416	20230627	122000	1695428350	29000	29050	29050	29000	148
417	20230627	121900	1691130450	29050	29050	29100	29050	51
418	20230627	121800	1689648700	29050	29050	29100	29050	97
419	20230627	121700	1686830650	29050	29050	29100	29050	71
420	20230627	121600	1684767500	29100	29050	29100	29050	8
421	20230627	121500	1684534900	29050	29100	29150	29050	114
422	20230627	121400	1681220650	29100	29150	29150	29100	74
423	20230627	121300	1679065500	29150	29050	29250	29050	56
424	20230627	121200	1677432100	29050	29050	29100	29050	79
425	20230627	121100	1675135550	29050	29100	29100	29050	104
426	20230627	121000	1672114100	29100	29050	29100	29050	113
427	20230627	120900	1668831100	29000	29000	29000	29000	16
428	20230627	120800	1668367100	29000	29000	29100	29000	137
429	20230627	120700	1664389600	29000	28950	29000	28950	71
430	20230627	120600	1662333000	29000	28950	29000	28950	121
431	20230627	120500	1658828000	28950	28950	29000	28950	72
432	20230627	120400	1656743400	28950	28950	29000	28950	73
433	20230627	120300	1654630000	29000	29000	29000	28950	180
434	20230627	120200	1649410350	28950	29050	29050	28950	309
435	20230627	120100	1640443400	29050	29050	29050	29050	79
436	20230627	120000	1638148450	29100	29050	29100	29050	25
437	20230627	115900	1637422000	29050	29050	29100	29050	120
438	20230627	115800	1633934700	29050	28900	29050	28900	311
439	20230627	115700	1624921150	28850	28850	28900	28850	19
440	20230627	115600	1624372850	28900	28850	28900	28850	31
441	20230627	115500	1623478050	28850	28900	28900	28850	126
442	20230627	115400	1619841250	28900	28850	28900	28850	48
443	20230627	115300	1618455300	28850	28900	28900	28850	61
444	20230627	115200	1616695250	28850	28900	28900	28850	120
445	20230627	115100	1613232700	28900	28900	28900	28850	20
446	20230627	115000	1612654800	28850	28850	28900	28850	88
447	20230627	114900	1610115850	28850	28900	28900	28850	71
448	20230627	114800	1608065100	28900	28900	28950	28850	459
449	20230627	114700	1594802100	28850	28900	28900	28850	48
450	20230627	114600	1593416200	28850	28850	28900	28850	99
451	20230627	114500	1590559000	28850	28850	28900	28850	235
452	20230627	114400	1583778800	28900	28850	28900	28850	62
453	20230627	114300	1581989500	28850	28900	28900	28850	29
454	20230627	114200	1581152650	28850	28900	28900	28850	142
455	20230627	114100	1577053700	28900	28900	28950	28900	69
456	20230627	114000	1575059500	28950	28900	28950	28900	51
457	20230627	113900	1573584900	28900	28900	28900	28900	99
458	20230627	113800	1570723800	28900	28900	28950	28900	55
459	20230627	113700	1569134100	28900	28950	29000	28900	145
460	20230627	113600	1564936350	28950	28850	29000	28850	565
461	20230627	113500	1548604100	28850	28850	28900	28850	55
462	20230627	113400	1547017150	28850	28900	28950	28850	128
463	20230627	113300	1543320500	28900	28900	28950	28900	80
464	20230627	113200	1541008000	28900	28900	28900	28900	56
465	20230627	113100	1539389600	28950	28900	28950	28900	29
466	20230627	113000	1538551050	28900	28900	28950	28900	76
467	20230627	112900	1536354500	28950	28950	28950	28900	92
468	20230627	112800	1533695000	28900	28900	28900	28900	29
469	20230627	112700	1532856900	28950	28900	28950	28900	45
470	20230627	112600	1531556200	28900	28900	28950	28900	120
471	20230627	112500	1528087000	28900	28900	28950	28900	156
472	20230627	112400	1523573000	28900	28900	28950	28900	71
473	20230627	112300	1521519550	28900	29050	29050	28900	193
474	20230627	112200	1515934650	28900	28950	28950	28900	318
475	20230627	112100	1506732350	28950	28950	28950	28950	63
476	20230627	112000	1504908500	28950	29000	29100	28950	309
477	20230627	111900	1495939100	28850	29050	29050	28800	2108
478	20230627	111800	1435043000	29050	29100	29100	29000	1011
479	20230627	111700	1405675800	29100	29100	29150	29100	109
480	20230627	111600	1402502900	29100	29100	29150	29100	98
481	20230627	111500	1399649000	29100	29150	29150	29100	85
482	20230627	111400	1397174650	29100	29100	29100	29100	47
483	20230627	111300	1395806950	29100	29100	29100	29100	70
484	20230627	111200	1393769950	29100	29150	29150	29100	104
485	20230627	111100	1390743050	29100	29100	29150	29100	46
486	20230627	111000	1389403300	29100	29100	29100	29100	46
487	20230627	110900	1388064700	29150	29100	29150	29100	109
488	20230627	110800	1384892100	29100	29150	29150	29100	67
489	20230627	110700	1382941800	29100	29100	29100	29100	56
490	20230627	110600	1381312200	29150	29100	29150	29100	78
491	20230627	110500	1379042200	29100	29100	29150	29100	44
492	20230627	110400	1377761600	29100	29150	29150	29100	153
493	20230627	110300	1373305300	29100	29150	29150	29100	92
494	20230627	110200	1370626300	29100	29100	29100	29050	310
495	20230627	110100	1361611050	29150	29100	29150	29100	109
496	20230627	110000	1358437650	29100	29100	29150	29100	37
497	20230627	105900	1357360450	29100	29150	29150	29100	167
498	20230627	105800	1352497000	29150	29150	29150	29100	58
499	20230627	105700	1350808400	29100	29150	29150	29100	60
500	20230627	105600	1349061800	29100	29100	29100	29100	97
501	20230627	105500	1346239100	29100	29150	29150	29100	71
502	20230627	105400	1344172150	29100	29100	29150	29100	35
503	20230627	105300	1343153450	29100	29100	29150	29100	111
504	20230627	105200	1339922750	29100	29100	29150	29100	95
505	20230627	105100	1337158050	29100	29100	29100	29100	7
506	20230627	105000	1336954350	29100	29100	29150	29100	74
507	20230627	104900	1334800400	29100	29100	29150	29100	86
508	20230627	104800	1332297200	29100	29050	29150	29050	79
509	20230627	104700	1329998650	29050	29100	29100	29050	36
510	20230627	104600	1328952400	29050	29100	29100	29050	120
511	20230627	104500	1325465750	29100	29100	29100	29100	41
512	20230627	104400	1324272650	29100	29050	29100	29050	120
513	20230627	104300	1320783550	29050	29050	29100	29050	140
514	20230627	104200	1316715350	29050	29100	29100	29050	44
515	20230627	104100	1315436550	29050	29100	29100	29050	165
516	20230627	104000	1310635450	29100	29100	29100	29100	141
517	20230627	103900	1306532350	29100	29150	29150	29100	93
518	20230627	103800	1303825650	29150	29100	29150	29100	23
519	20230627	103700	1303155600	29100	29100	29100	29100	49
520	20230627	103600	1301729700	29100	29200	29200	29100	209
521	20230627	103500	1295647400	29150	29050	29200	29050	246
522	20230627	103400	1288488650	29000	29000	29000	29000	28
523	20230627	103300	1287676650	29050	29000	29050	29000	142
524	20230627	103200	1283558300	29000	29050	29050	29000	65
525	20230627	103100	1281672900	29050	29000	29050	29000	44
526	20230627	103000	1280395950	29000	29000	29050	29000	124
527	20230627	102900	1276799400	29000	29000	29000	29000	10
528	20230627	102800	1276509400	29000	29000	29050	29000	90
529	20230627	102700	1273898500	29000	29000	29050	29000	172
530	20230627	102600	1268909100	29000	29000	29050	29000	144
531	20230627	102500	1264731150	29050	29050	29050	29000	246
532	20230627	102400	1257589250	29100	29000	29100	29000	69
533	20230627	102300	1255583500	29050	29050	29050	29000	170
534	20230627	102200	1250650800	29050	29050	29100	29050	31
535	20230627	102100	1249750050	29050	29000	29050	29000	43
536	20230627	102000	1248502750	29000	29100	29100	29000	154
537	20230627	101900	1244028100	29100	29150	29250	29100	431
538	20230627	101800	1231462450	29200	29050	29450	29000	86
539	20230627	101700	1228950550	28950	29250	29250	28900	4285
540	20230627	101600	1104106150	29250	29300	29300	29250	33
541	20230627	101500	1103139950	29250	29250	29250	29250	70
542	20230627	101400	1101092450	29250	29250	29300	29250	96
543	20230627	101300	1098284200	29250	29300	29350	29250	307
544	20230627	101200	1089293600	29300	29300	29350	29300	301
545	20230627	101100	1080467350	29300	29300	29350	29300	64
546	20230627	101000	1078591950	29300	29350	29350	29300	264
547	20230627	100900	1070856550	29350	29300	29350	29300	34
548	20230627	100800	1069859750	29300	29300	29350	29300	55
549	20230627	100700	1068248000	29300	29350	29350	29300	117
550	20230627	100600	1064815300	29350	29350	29500	29350	153
551	20230627	100500	1060324050	29350	29350	29350	29300	46
552	20230627	100400	1058974450	29350	29350	29400	29350	124
553	20230627	100300	1055331650	29350	29400	29400	29350	110
554	20230627	100200	1052099950	29400	29450	29450	29400	186
555	20230627	100100	1046622900	29450	29450	29450	29450	65
556	20230627	100000	1044708650	29450	29450	29500	29450	128
557	20230627	095900	1040938950	29500	29500	29500	29450	44
558	20230627	095800	1039641250	29500	29550	29600	29500	206
559	20230627	095700	1033554400	29500	29550	29550	29500	111
560	20230627	095600	1030278300	29500	29450	29500	29450	278
561	20230627	095500	1022078200	29500	29600	29650	29450	1773
562	20230627	095400	969526850	29650	29500	29650	29450	128
563	20230627	095300	965754000	29500	29400	29700	29400	151
564	20230627	095200	961286950	29400	29350	29400	29350	89
565	20230627	095100	958673400	29600	29300	29750	29300	207
566	20230627	095000	952576800	29350	29350	29400	29300	333
567	20230627	094900	942806350	29350	29250	29950	29250	766
568	20230627	094800	920213350	29300	29250	29400	29250	629
569	20230627	094700	901778950	29250	29150	29250	29150	154
570	20230627	094600	897284150	29150	29250	29250	29150	874
571	20230627	094500	871722550	29250	29200	29300	29200	1340
572	20230627	094400	832530950	29200	29300	29300	29200	583
573	20230627	094300	815470550	29350	29350	29400	29300	279
574	20230627	094200	807284050	29400	29500	29550	29400	583
575	20230627	094100	790110700	29500	29550	29550	29500	110
576	20230627	094000	786862050	29550	29500	29600	29500	249
577	20230627	093900	779498750	29550	29600	29600	29550	258
578	20230627	093800	771870800	29600	29500	29650	29450	482
579	20230627	093700	757630450	29500	29500	29550	29350	579
580	20230627	093600	740589250	29300	29650	29650	29300	1236
581	20230627	093500	704101500	29700	29700	29750	29700	543
582	20230627	093400	687969350	29700	29850	29900	29650	1373
583	20230627	093300	647093450	29800	29750	30000	29650	6093
584	20230627	093200	465114000	29700	29700	29700	29650	450
585	20230627	093100	451749700	29700	29750	29750	29650	366
586	20230627	093000	440864400	29750	29600	29750	29550	1727
587	20230627	092900	389675300	29600	29600	29600	29550	127
588	20230627	092800	385919100	29600	29600	29600	29600	848
589	20230627	092700	360818300	29500	29500	29500	29500	0
590	20230627	092600	360818300	29500	29600	29600	29500	54
591	20230627	092500	359224200	29450	29500	29500	29450	375
592	20230627	092400	348167550	29600	29550	29600	29500	66
593	20230627	092300	346216500	29600	29500	29600	29500	41
594	20230627	092200	345006600	29500	29550	29600	29500	83
595	20230627	092100	342554100	29550	29550	29550	29550	265
596	20230627	092000	334723350	29550	29500	29550	29500	224
597	20230627	091900	328107450	29450	29550	29550	29400	159
598	20230627	091800	323415700	29550	29400	29550	29350	469
599	20230627	091700	309626700	29400	29550	29550	29350	2067
600	20230627	091600	248665650	29600	29600	29600	29600	6
601	20230627	091500	248488050	29600	29650	29650	29500	337
602	20230627	091400	238523650	29600	29550	29700	29550	306
603	20230627	091300	229458350	29550	29550	29700	29500	2505
604	20230627	091200	155341750	29550	29550	29550	29500	428
605	20230627	091100	142694900	29400	29350	29500	29350	1488
606	20230627	091000	98855900	29300	29300	29300	29300	28
607	20230627	090900	98035500	29250	29250	29400	29100	639
608	20230627	090800	79326800	29100	29200	29250	29100	859
609	20230627	090700	54219100	29250	29100	29250	29100	820
610	20230627	090600	30252950	29100	29250	29250	29100	230
611	20230627	090500	23532500	29100	29250	29250	29050	251
612	20230627	090400	16213200	29200	29250	29250	29200	118
613	20230627	090300	12762300	29250	29250	29250	29250	107
614	20230627	090200	9632550	29200	29250	29250	29200	191
615	20230627	090100	4047600	29250	29200	29250	29050	65
616	20230627	090000	2150700	29150	28950	29150	28950	74