KissMeData/012510/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	185200	1300793600	29300	29300	29300	29300	1247
3	20230627	185100	1300793600	29300	29300	29300	29300	0
4	20230627	185000	1300793600	29300	29300	29300	29300	0
5	20230627	184900	1300793600	29300	29300	29300	29300	0
6	20230627	184800	1300793600	29300	29300	29300	29300	0
7	20230627	184700	1300793600	29300	29300	29300	29300	0
8	20230627	184600	1300793600	29300	29300	29300	29300	0
9	20230627	184500	1300793600	29300	29300	29300	29300	0
10	20230627	184400	1300793600	29300	29300	29300	29300	0
11	20230627	184300	1300793600	29300	29300	29300	29300	0
12	20230627	184200	1300793600	29300	29300	29300	29300	0
13	20230627	184100	1300793600	29300	29300	29300	29300	0
14	20230627	184000	1300793600	29300	29300	29300	29300	0
15	20230627	183900	1300793600	29300	29300	29300	29300	0
16	20230627	183800	1300793600	29300	29300	29300	29300	0
17	20230627	183700	1300793600	29300	29300	29300	29300	0
18	20230627	183600	1300793600	29300	29300	29300	29300	0
19	20230627	183500	1300793600	29300	29300	29300	29300	0
20	20230627	183400	1300793600	29300	29300	29300	29300	0
21	20230627	183300	1300793600	29300	29300	29300	29300	0
22	20230627	183200	1300793600	29300	29300	29300	29300	0
23	20230627	183100	1300793600	29300	29300	29300	29300	0
24	20230627	183000	1300793600	29300	29300	29300	29300	0
25	20230627	182900	1300793600	29300	29300	29300	29300	0
26	20230627	182800	1300793600	29300	29300	29300	29300	0
27	20230627	182700	1300793600	29300	29300	29300	29300	0
28	20230627	182600	1300793600	29300	29300	29300	29300	0
29	20230627	182500	1300793600	29300	29300	29300	29300	0
30	20230627	182400	1300793600	29300	29300	29300	29300	0
31	20230627	182300	1300793600	29300	29300	29300	29300	0
32	20230627	182200	1300793600	29300	29300	29300	29300	1247
33	20230627	182100	1300793600	29300	29300	29300	29300	0
34	20230627	182000	1300793600	29300	29300	29300	29300	0
35	20230627	181900	1300793600	29300	29300	29300	29300	0
36	20230627	181800	1300793600	29300	29300	29300	29300	0
37	20230627	181700	1300793600	29300	29300	29300	29300	0
38	20230627	181600	1300793600	29300	29300	29300	29300	0
39	20230627	181500	1300793600	29300	29300	29300	29300	0
40	20230627	181400	1300793600	29300	29300	29300	29300	0
41	20230627	181300	1300793600	29300	29300	29300	29300	0
42	20230627	181200	1300793600	29300	29300	29300	29300	0
43	20230627	181100	1300793600	29300	29300	29300	29300	0
44	20230627	181000	1300793600	29300	29300	29300	29300	0
45	20230627	180900	1300793600	29300	29300	29300	29300	0
46	20230627	180800	1300793600	29300	29300	29300	29300	0
47	20230627	180700	1300793600	29300	29300	29300	29300	0
48	20230627	180600	1300793600	29300	29300	29300	29300	0
49	20230627	180500	1300793600	29300	29300	29300	29300	0
50	20230627	180400	1300793600	29300	29300	29300	29300	0
51	20230627	180300	1300793600	29300	29300	29300	29300	0
52	20230627	180200	1300793600	29300	29300	29300	29300	0
53	20230627	180100	1300793600	29300	29300	29300	29300	0
54	20230627	180000	1300793600	29300	29300	29300	29300	0
55	20230627	175900	1300793600	29300	29300	29300	29300	0
56	20230627	175800	1300793600	29300	29300	29300	29300	0
57	20230627	175700	1300793600	29300	29300	29300	29300	0
58	20230627	175600	1300793600	29300	29300	29300	29300	0
59	20230627	175500	1300793600	29300	29300	29300	29300	0
60	20230627	175400	1300793600	29300	29300	29300	29300	0
61	20230627	175300	1300793600	29300	29300	29300	29300	0
62	20230627	175200	1300793600	29300	29300	29300	29300	1247
63	20230627	175100	1300793600	29300	29300	29300	29300	0
64	20230627	175000	1300793600	29300	29300	29300	29300	0
65	20230627	174900	1300793600	29300	29300	29300	29300	0
66	20230627	174800	1300793600	29300	29300	29300	29300	0
67	20230627	174700	1300793600	29300	29300	29300	29300	0
68	20230627	174600	1300793600	29300	29300	29300	29300	0
69	20230627	174500	1300793600	29300	29300	29300	29300	0
70	20230627	174400	1300793600	29300	29300	29300	29300	0
71	20230627	174300	1300793600	29300	29300	29300	29300	0
72	20230627	174200	1300793600	29300	29300	29300	29300	0
73	20230627	174100	1300793600	29300	29300	29300	29300	0
74	20230627	174000	1300793600	29300	29300	29300	29300	0
75	20230627	173900	1300793600	29300	29300	29300	29300	0
76	20230627	173800	1300793600	29300	29300	29300	29300	0
77	20230627	173700	1300793600	29300	29300	29300	29300	0
78	20230627	173600	1300793600	29300	29300	29300	29300	0
79	20230627	173500	1300793600	29300	29300	29300	29300	0
80	20230627	173400	1300793600	29300	29300	29300	29300	0
81	20230627	173300	1300793600	29300	29300	29300	29300	0
82	20230627	173200	1300793600	29300	29300	29300	29300	0
83	20230627	173100	1300793600	29300	29300	29300	29300	0
84	20230627	173000	1300793600	29300	29300	29300	29300	0
85	20230627	172900	1300793600	29300	29300	29300	29300	0
86	20230627	172800	1300793600	29300	29300	29300	29300	0
87	20230627	172700	1300793600	29300	29300	29300	29300	0
88	20230627	172600	1300793600	29300	29300	29300	29300	0
89	20230627	172500	1300793600	29300	29300	29300	29300	0
90	20230627	172400	1300793600	29300	29300	29300	29300	0
91	20230627	172300	1300793600	29300	29300	29300	29300	0
92	20230627	172200	1300793600	29300	29300	29300	29300	1247
93	20230627	172100	1300793600	29300	29300	29300	29300	0
94	20230627	172000	1300793600	29300	29300	29300	29300	0
95	20230627	171900	1300793600	29300	29300	29300	29300	0
96	20230627	171800	1300793600	29300	29300	29300	29300	0
97	20230627	171700	1300793600	29300	29300	29300	29300	0
98	20230627	171600	1300793600	29300	29300	29300	29300	0
99	20230627	171500	1300793600	29300	29300	29300	29300	0
100	20230627	171400	1300793600	29300	29300	29300	29300	0
101	20230627	171300	1300793600	29300	29300	29300	29300	0
102	20230627	171200	1300793600	29300	29300	29300	29300	0
103	20230627	171100	1300793600	29300	29300	29300	29300	0
104	20230627	171000	1300793600	29300	29300	29300	29300	0
105	20230627	170900	1300793600	29300	29300	29300	29300	0
106	20230627	170800	1300793600	29300	29300	29300	29300	0
107	20230627	170700	1300793600	29300	29300	29300	29300	0
108	20230627	170600	1300793600	29300	29300	29300	29300	0
109	20230627	170500	1300793600	29300	29300	29300	29300	0
110	20230627	170400	1300793600	29300	29300	29300	29300	0
111	20230627	170300	1300793600	29300	29300	29300	29300	0
112	20230627	170200	1300793600	29300	29300	29300	29300	0
113	20230627	170100	1300793600	29300	29300	29300	29300	0
114	20230627	170000	1300793600	29300	29300	29300	29300	0
115	20230627	165900	1300793600	29300	29300	29300	29300	0
116	20230627	165800	1300793600	29300	29300	29300	29300	0
117	20230627	165700	1300793600	29300	29300	29300	29300	0
118	20230627	165600	1300793600	29300	29300	29300	29300	0
119	20230627	165500	1300793600	29300	29300	29300	29300	0
120	20230627	165400	1300793600	29300	29300	29300	29300	0
121	20230627	165300	1300793600	29300	29300	29300	29300	0
122	20230627	165200	1300793600	29300	29300	29300	29300	1247
123	20230627	165100	1300793600	29300	29300	29300	29300	0
124	20230627	165000	1300793600	29300	29300	29300	29300	0
125	20230627	164900	1300793600	29300	29300	29300	29300	0
126	20230627	164800	1300793600	29300	29300	29300	29300	0
127	20230627	164700	1300793600	29300	29300	29300	29300	0
128	20230627	164600	1300793600	29300	29300	29300	29300	0
129	20230627	164500	1300793600	29300	29300	29300	29300	0
130	20230627	164400	1300793600	29300	29300	29300	29300	0
131	20230627	164300	1300793600	29300	29300	29300	29300	0
132	20230627	164200	1300793600	29300	29300	29300	29300	0
133	20230627	164100	1300793600	29300	29300	29300	29300	0
134	20230627	164000	1300793600	29300	29300	29300	29300	0
135	20230627	163900	1300793600	29300	29300	29300	29300	0
136	20230627	163800	1300793600	29300	29300	29300	29300	0
137	20230627	163700	1300793600	29300	29300	29300	29300	0
138	20230627	163600	1300793600	29300	29300	29300	29300	0
139	20230627	163500	1300793600	29300	29300	29300	29300	0
140	20230627	163400	1300793600	29300	29300	29300	29300	0
141	20230627	163300	1300793600	29300	29300	29300	29300	0
142	20230627	163200	1300793600	29300	29300	29300	29300	0
143	20230627	163100	1300793600	29300	29300	29300	29300	0
144	20230627	163000	1300793600	29300	29300	29300	29300	0
145	20230627	162900	1300793600	29300	29300	29300	29300	0
146	20230627	162800	1300793600	29300	29300	29300	29300	0
147	20230627	162700	1300793600	29300	29300	29300	29300	0
148	20230627	162600	1300793600	29300	29300	29300	29300	0
149	20230627	162500	1300793600	29300	29300	29300	29300	0
150	20230627	162400	1300793600	29300	29300	29300	29300	0
151	20230627	162300	1300793600	29300	29300	29300	29300	0
152	20230627	162200	1300793600	29300	29300	29300	29300	1247
153	20230627	162100	1300793600	29300	29300	29300	29300	0
154	20230627	162000	1300793600	29300	29300	29300	29300	0
155	20230627	161900	1300793600	29300	29300	29300	29300	0
156	20230627	161800	1300793600	29300	29300	29300	29300	0
157	20230627	161700	1300793600	29300	29300	29300	29300	0
158	20230627	161600	1300793600	29300	29300	29300	29300	0
159	20230627	161500	1300793600	29300	29300	29300	29300	0
160	20230627	161400	1300793600	29300	29300	29300	29300	0
161	20230627	161300	1300793600	29300	29300	29300	29300	0
162	20230627	161200	1300793600	29300	29300	29300	29300	0
163	20230627	161100	1300793600	29300	29300	29300	29300	0
164	20230627	161000	1300793600	29300	29300	29300	29300	0
165	20230627	160900	1300793600	29300	29300	29300	29300	0
166	20230627	160800	1300793600	29300	29300	29300	29300	0
167	20230627	160700	1300793600	29300	29300	29300	29300	0
168	20230627	160600	1300793600	29300	29300	29300	29300	0
169	20230627	160500	1300793600	29300	29300	29300	29300	0
170	20230627	160400	1300793600	29300	29300	29300	29300	0
171	20230627	160300	1300793600	29300	29300	29300	29300	0
172	20230627	160200	1300793600	29300	29300	29300	29300	0
173	20230627	160100	1300793600	29300	29300	29300	29300	0
174	20230627	160000	1300793600	29300	29300	29300	29300	0
175	20230627	155900	1300793600	29300	29300	29300	29300	0
176	20230627	155800	1300793600	29300	29300	29300	29300	0
177	20230627	155700	1300793600	29300	29300	29300	29300	0
178	20230627	155600	1300793600	29300	29300	29300	29300	0
179	20230627	155500	1300793600	29300	29300	29300	29300	0
180	20230627	155400	1300793600	29300	29300	29300	29300	0
181	20230627	155300	1300793600	29300	29300	29300	29300	0
182	20230627	155200	1300793600	29300	29300	29300	29300	1247
183	20230627	155100	1300793600	29300	29300	29300	29300	0
184	20230627	155000	1300793600	29300	29300	29300	29300	0
185	20230627	154900	1300793600	29300	29300	29300	29300	0
186	20230627	154800	1300793600	29300	29300	29300	29300	0
187	20230627	154700	1300793600	29300	29300	29300	29300	0
188	20230627	154600	1300793600	29300	29300	29300	29300	0
189	20230627	154500	1300793600	29300	29300	29300	29300	0
190	20230627	154400	1300793600	29300	29300	29300	29300	0
191	20230627	154300	1300793600	29300	29300	29300	29300	0
192	20230627	154200	1300793600	29300	29300	29300	29300	0
193	20230627	154100	1300793600	29300	29300	29300	29300	0
194	20230627	154000	1300793600	29300	29300	29300	29300	0
195	20230627	153900	1300793600	29300	29300	29300	29300	0
196	20230627	153800	1300793600	29300	29300	29300	29300	0
197	20230627	153700	1300793600	29300	29300	29300	29300	0
198	20230627	153600	1300793600	29300	29300	29300	29300	0
199	20230627	153500	1300793600	29300	29300	29300	29300	0
200	20230627	153400	1300793600	29300	29300	29300	29300	0
201	20230627	153300	1300793600	29300	29300	29300	29300	0
202	20230627	153200	1300793600	29300	29300	29300	29300	0
203	20230627	153100	1300793600	29300	29300	29300	29300	0
204	20230627	153000	1300793600	29300	29300	29300	29300	1247
205	20230627	152900	1264256500	29350	29350	29350	29350	0
206	20230627	152800	1264256500	29350	29350	29350	29350	0
207	20230627	152700	1264256500	29350	29350	29350	29350	0
208	20230627	152600	1264256500	29350	29350	29350	29350	0
209	20230627	152500	1264256500	29350	29350	29350	29350	0
210	20230627	152400	1264256500	29350	29350	29350	29350	0
211	20230627	152300	1264256500	29350	29350	29350	29350	0
212	20230627	152200	1264256500	29350	29350	29350	29350	0
213	20230627	152100	1264256500	29350	29350	29350	29350	0
214	20230627	152000	1264256500	29350	29350	29350	29350	0
215	20230627	151900	1264256500	29350	29400	29400	29350	147
216	20230627	151800	1259941700	29400	29350	29400	29350	126
217	20230627	151700	1256243350	29350	29350	29350	29300	30
218	20230627	151600	1255364150	29350	29350	29350	29300	164
219	20230627	151500	1250553250	29350	29350	29350	29300	204
220	20230627	151400	1244568600	29350	29350	29400	29350	39
221	20230627	151300	1243423850	29350	29350	29400	29350	86
222	20230627	151200	1240899700	29400	29400	29400	29400	2
223	20230627	151100	1240840900	29350	29350	29400	29350	41
224	20230627	151000	1239637250	29350	29350	29400	29350	161
225	20230627	150900	1234908850	29350	29350	29350	29350	25
226	20230627	150800	1234175100	29350	29350	29350	29350	390
227	20230627	150700	1222728600	29350	29300	29350	29300	66
228	20230627	150600	1220793000	29350	29300	29350	29300	525
229	20230627	150500	1205385500	29300	29350	29350	29300	28
230	20230627	150400	1204564800	29300	29350	29350	29300	275
231	20230627	150300	1196506950	29300	29300	29300	29300	0
232	20230627	150200	1196506950	29300	29350	29350	29300	66
233	20230627	150100	1194572350	29300	29350	29350	29300	106
234	20230627	150000	1191463150	29350	29350	29350	29350	287
235	20230627	145900	1183039700	29300	29350	29350	29300	27
236	20230627	145800	1182248500	29350	29350	29350	29300	51
237	20230627	145700	1180753150	29300	29300	29300	29300	62
238	20230627	145600	1178936550	29350	29350	29350	29350	1
239	20230627	145500	1178907200	29300	29300	29300	29300	28
240	20230627	145400	1178086800	29350	29300	29350	29300	56
241	20230627	145300	1176445000	29300	29300	29300	29300	25
242	20230627	145200	1175712500	29300	29300	29300	29300	28
243	20230627	145100	1174892100	29350	29300	29350	29300	56
244	20230627	145000	1173249750	29350	29300	29350	29300	35
245	20230627	144900	1172224100	29350	29350	29350	29350	2
246	20230627	144800	1172165400	29350	29300	29350	29300	32
247	20230627	144700	1171227750	29300	29300	29300	29300	0
248	20230627	144600	1171227750	29300	29300	29300	29300	0
249	20230627	144500	1171227750	29300	29350	29350	29300	140
250	20230627	144400	1167120500	29350	29300	29350	29300	25
251	20230627	144300	1166387950	29300	29300	29300	29300	29
252	20230627	144200	1165538250	29350	29350	29350	29350	10
253	20230627	144100	1165244750	29350	29350	29350	29350	1
254	20230627	144000	1165215400	29350	29350	29350	29350	62
255	20230627	143900	1163395700	29350	29350	29350	29350	616
256	20230627	143800	1145316100	29350	29350	29350	29350	69
257	20230627	143700	1143290950	29350	29350	29350	29350	24
258	20230627	143600	1142586550	29350	29300	29350	29300	362
259	20230627	143500	1131963100	29300	29300	29300	29300	31
260	20230627	143400	1131054800	29300	29300	29300	29300	1
261	20230627	143300	1131025500	29300	29350	29350	29300	32
262	20230627	143200	1130087850	29300	29300	29350	29300	94
263	20230627	143100	1127332150	29300	29300	29300	29300	0
264	20230627	143000	1127332150	29300	29300	29300	29300	36
265	20230627	142900	1126277350	29300	29350	29350	29300	127
266	20230627	142800	1122556200	29350	29300	29350	29300	43
267	20230627	142700	1121295250	29300	29350	29350	29300	26
268	20230627	142600	1120533400	29300	29300	29300	29300	0
269	20230627	142500	1120533400	29300	29350	29350	29300	49
270	20230627	142400	1119097200	29350	29350	29350	29350	5
271	20230627	142300	1118950450	29350	29350	29350	29350	0
272	20230627	142200	1118950450	29350	29400	29400	29350	169
273	20230627	142100	1113985100	29300	29300	29300	29300	0
274	20230627	142000	1113985100	29300	29300	29300	29300	25
275	20230627	141900	1113252600	29350	29350	29350	29350	152
276	20230627	141800	1108791400	29300	29300	29300	29300	526
277	20230627	141700	1093379600	29400	29400	29400	29400	100
278	20230627	141600	1090439600	29350	29350	29350	29350	11
279	20230627	141500	1090116750	29400	29400	29400	29400	0
280	20230627	141400	1090116750	29400	29350	29400	29300	1007
281	20230627	141300	1060606200	29350	29350	29350	29350	0
282	20230627	141200	1060606200	29350	29350	29350	29350	564
283	20230627	141100	1044052800	29350	29300	29350	29300	28
284	20230627	141000	1043232300	29350	29350	29350	29300	28
285	20230627	140900	1042411750	29350	29350	29350	29350	5
286	20230627	140800	1042265000	29300	29300	29350	29300	78
287	20230627	140700	1039979450	29300	29350	29350	29300	4015
288	20230627	140600	922306900	29350	29350	29350	29350	84
289	20230627	140500	919841500	29350	29350	29350	29350	1
290	20230627	140400	919812150	29350	29350	29350	29350	200
291	20230627	140300	913942150	29350	29350	29350	29350	58
292	20230627	140200	912239850	29350	29350	29350	29350	0
293	20230627	140100	912239850	29350	29400	29400	29350	63
294	20230627	140000	910390750	29350	29350	29350	29350	132
295	20230627	135900	906516550	29350	29350	29350	29350	62
296	20230627	135800	904696850	29350	29350	29350	29350	26
297	20230627	135700	903933750	29400	29400	29400	29400	4
298	20230627	135600	903816150	29400	29350	29400	29350	81
299	20230627	135500	901437300	29350	29350	29350	29350	34
300	20230627	135400	900439400	29400	29350	29400	29350	26
301	20230627	135300	899676250	29400	29400	29400	29400	41
302	20230627	135200	898470850	29400	29350	29400	29350	79
303	20230627	135100	896151200	29350	29350	29350	29350	57
304	20230627	135000	894478250	29350	29350	29350	29350	1000
305	20230627	134900	865128250	29400	29400	29400	29400	11
306	20230627	134800	864804850	29350	29400	29400	29350	120
307	20230627	134700	861277950	29400	29400	29400	29400	0
308	20230627	134600	861277950	29400	29400	29400	29400	17
309	20230627	134500	860778150	29400	29400	29400	29400	0
310	20230627	134400	860778150	29400	29400	29400	29400	531
311	20230627	134300	845166750	29400	29400	29400	29400	13
312	20230627	134200	844784550	29400	29350	29400	29350	87
313	20230627	134100	842230600	29350	29350	29350	29350	27
314	20230627	134000	841438150	29400	29400	29400	29400	4
315	20230627	133900	841320550	29350	29350	29400	29350	74
316	20230627	133800	839148150	29350	29350	29350	29350	36
317	20230627	133700	838091550	29350	29350	29350	29350	3
318	20230627	133600	838003500	29350	29350	29350	29350	66
319	20230627	133500	836066400	29400	29400	29400	29400	30
320	20230627	133400	835184400	29400	29400	29400	29400	2
321	20230627	133300	835125600	29400	29400	29400	29400	544
322	20230627	133200	819132000	29400	29400	29400	29400	0
323	20230627	133100	819132000	29400	29400	29400	29400	0
324	20230627	133000	819132000	29400	29400	29400	29400	61
325	20230627	132900	817338600	29400	29400	29400	29400	313
326	20230627	132800	808136400	29350	29350	29350	29350	0
327	20230627	132700	808136400	29350	29350	29350	29350	0
328	20230627	132600	808136400	29350	29350	29350	29350	0
329	20230627	132500	808136400	29350	29350	29350	29350	810
330	20230627	132400	784362900	29450	29450	29450	29450	1
331	20230627	132300	784333450	29450	29350	29450	29350	2034
332	20230627	132200	724634550	29350	29350	29400	29300	2082
333	20230627	132100	663522150	29350	29350	29350	29350	50
334	20230627	132000	662054650	29350	29350	29350	29350	100
335	20230627	131900	659119650	29350	29350	29350	29350	32
336	20230627	131800	658180450	29350	29300	29350	29300	266
337	20230627	131700	650374500	29350	29350	29350	29350	71
338	20230627	131600	648290650	29300	29350	29350	29300	260
339	20230627	131500	640669600	29350	29350	29350	29350	1
340	20230627	131400	640640250	29350	29400	29400	29350	28
341	20230627	131300	639818400	29350	29350	29400	29350	1315
342	20230627	131200	601223000	29350	29350	29400	29350	199
343	20230627	131100	595381850	29350	29450	29450	29350	1529
344	20230627	131000	550489350	29400	29450	29450	29400	85
345	20230627	130900	547990250	29400	29400	29450	29400	33
346	20230627	130800	547020000	29400	29400	29400	29400	0
347	20230627	130700	547020000	29400	29400	29400	29400	11
348	20230627	130600	546696600	29400	29450	29450	29400	52
349	20230627	130500	545167750	29450	29450	29450	29450	1
350	20230627	130400	545138300	29400	29400	29450	29400	97
351	20230627	130300	542286450	29400	29400	29400	29400	0
352	20230627	130200	542286450	29400	29400	29400	29400	0
353	20230627	130100	542286450	29400	29400	29400	29400	94
354	20230627	130000	539522850	29400	29400	29400	29400	0
355	20230627	125900	539522850	29400	29400	29400	29400	72
356	20230627	125800	537406050	29400	29400	29400	29400	10
357	20230627	125700	537112050	29400	29400	29400	29400	25
358	20230627	125600	536377050	29400	29400	29400	29400	0
359	20230627	125500	536377050	29400	29400	29400	29400	0
360	20230627	125400	536377050	29400	29400	29400	29400	137
361	20230627	125300	532349250	29400	29400	29400	29400	0
362	20230627	125200	532349250	29400	29400	29400	29400	150
363	20230627	125100	527939250	29400	29400	29400	29400	0
364	20230627	125000	527939250	29400	29400	29400	29400	12
365	20230627	124900	527586450	29400	29400	29400	29400	25
366	20230627	124800	526851450	29400	29400	29400	29400	8
367	20230627	124700	526616250	29400	29400	29400	29400	133
368	20230627	124600	522706050	29400	29400	29400	29400	11
369	20230627	124500	522382650	29450	29450	29450	29450	3
370	20230627	124400	522294300	29450	29400	29450	29400	301
371	20230627	124300	513444850	29450	29400	29450	29400	13
372	20230627	124200	513062550	29450	29450	29450	29450	104
373	20230627	124100	509999750	29450	29450	29450	29450	85
374	20230627	124000	507496500	29450	29450	29450	29450	0
375	20230627	123900	507496500	29450	29450	29450	29450	11
376	20230627	123800	507172550	29450	29450	29450	29450	6
377	20230627	123700	506995850	29400	29450	29450	29400	104
378	20230627	123600	503938200	29450	29450	29450	29450	1
379	20230627	123500	503908750	29450	29450	29450	29450	6
380	20230627	123400	503732050	29450	29450	29450	29450	4
381	20230627	123300	503614250	29450	29450	29450	29450	30
382	20230627	123200	502730750	29450	29450	29450	29450	102
383	20230627	123100	499726850	29450	29450	29450	29450	28
384	20230627	123000	498902250	29450	29450	29450	29450	173
385	20230627	122900	493807400	29450	29450	29450	29450	0
386	20230627	122800	493807400	29450	29450	29450	29450	0
387	20230627	122700	493807400	29450	29450	29450	29400	38
388	20230627	122600	492689650	29400	29400	29400	29400	30
389	20230627	122500	491807650	29400	29400	29400	29400	12
390	20230627	122400	491454850	29400	29400	29400	29400	0
391	20230627	122300	491454850	29400	29400	29400	29400	45
392	20230627	122200	490131850	29400	29400	29400	29400	0
393	20230627	122100	490131850	29400	29400	29400	29400	25
394	20230627	122000	489396850	29400	29400	29400	29400	0
395	20230627	121900	489396850	29400	29400	29400	29400	26
396	20230627	121800	488632450	29450	29450	29450	29450	1
397	20230627	121700	488603000	29450	29450	29450	29450	1
398	20230627	121600	488573550	29450	29450	29450	29450	2
399	20230627	121500	488514650	29450	29450	29450	29450	1
400	20230627	121400	488485200	29450	29450	29450	29450	5
401	20230627	121300	488337950	29450	29450	29450	29450	1
402	20230627	121200	488308500	29400	29400	29400	29400	26
403	20230627	121100	487544100	29450	29450	29450	29450	2
404	20230627	121000	487485200	29450	29450	29450	29450	31
405	20230627	120900	486572250	29450	29450	29450	29450	1
406	20230627	120800	486542800	29400	29400	29400	29400	0
407	20230627	120700	486542800	29400	29400	29400	29400	0
408	20230627	120600	486542800	29400	29450	29450	29400	158
409	20230627	120500	481897550	29450	29450	29450	29450	2
410	20230627	120400	481838650	29450	29450	29450	29450	1
411	20230627	120300	481809200	29450	29450	29450	29450	23
412	20230627	120200	481131850	29450	29450	29450	29450	10
413	20230627	120100	480837350	29450	29450	29450	29450	0
414	20230627	120000	480837350	29450	29450	29450	29450	1
415	20230627	115900	480807900	29450	29400	29450	29400	475
416	20230627	115800	466820400	29400	29400	29400	29400	0
417	20230627	115700	466820400	29400	29400	29400	29400	29
418	20230627	115600	465967800	29400	29400	29400	29400	0
419	20230627	115500	465967800	29400	29400	29400	29400	28
420	20230627	115400	465144600	29400	29400	29400	29400	11
421	20230627	115300	464821200	29400	29400	29400	29400	0
422	20230627	115200	464821200	29400	29400	29400	29400	26
423	20230627	115100	464056800	29400	29400	29400	29400	39
424	20230627	115000	462910200	29450	29450	29450	29450	50
425	20230627	114900	461437700	29400	29400	29400	29400	0
426	20230627	114800	461437700	29400	29400	29400	29400	0
427	20230627	114700	461437700	29400	29450	29450	29400	137
428	20230627	114600	457404900	29450	29450	29450	29450	0
429	20230627	114500	457404900	29450	29450	29450	29450	0
430	20230627	114400	457404900	29450	29400	29450	29400	37
431	20230627	114300	456317050	29400	29450	29450	29400	49
432	20230627	114200	454875300	29450	29450	29450	29450	10
433	20230627	114100	454580800	29400	29400	29400	29400	11
434	20230627	114000	454257400	29400	29400	29400	29400	0
435	20230627	113900	454257400	29400	29400	29400	29400	63
436	20230627	113800	452405200	29400	29400	29400	29400	0
437	20230627	113700	452405200	29400	29400	29400	29400	115
438	20230627	113600	449024200	29400	29400	29400	29400	25
439	20230627	113500	448289200	29400	29400	29400	29400	0
440	20230627	113400	448289200	29400	29450	29450	29400	39
441	20230627	113300	447142450	29450	29450	29450	29450	2
442	20230627	113200	447083550	29400	29400	29400	29400	26
443	20230627	113100	446319150	29450	29450	29450	29450	3
444	20230627	113000	446230800	29450	29450	29450	29450	0
445	20230627	112900	446230800	29450	29450	29450	29450	1
446	20230627	112800	446201350	29400	29450	29450	29400	583
447	20230627	112700	429057000	29400	29400	29400	29400	0
448	20230627	112600	429057000	29400	29400	29400	29400	33
449	20230627	112500	428086800	29450	29450	29450	29450	11
450	20230627	112400	427762850	29400	29400	29400	29400	0
451	20230627	112300	427762850	29400	29400	29400	29400	25
452	20230627	112200	427027850	29400	29400	29400	29400	24
453	20230627	112100	426322250	29400	29400	29400	29400	0
454	20230627	112000	426322250	29400	29400	29400	29400	1
455	20230627	111900	426292850	29400	29400	29400	29400	0
456	20230627	111800	426292850	29400	29400	29400	29400	0
457	20230627	111700	426292850	29400	29400	29400	29400	0
458	20230627	111600	426292850	29400	29400	29400	29400	0
459	20230627	111500	426292850	29400	29450	29450	29400	12
460	20230627	111400	425939500	29450	29450	29450	29450	6
461	20230627	111300	425762800	29450	29450	29450	29450	6
462	20230627	111200	425586100	29450	29400	29450	29400	232
463	20230627	111100	418755300	29450	29450	29450	29450	20
464	20230627	111000	418166300	29450	29450	29450	29450	11
465	20230627	110900	417842350	29350	29350	29350	29350	22
466	20230627	110800	417196650	29400	29400	29400	29400	113
467	20230627	110700	413874450	29400	29400	29400	29400	1
468	20230627	110600	413845050	29400	29400	29400	29400	45
469	20230627	110500	412522050	29350	29350	29350	29350	575
470	20230627	110400	395645800	29350	29450	29450	29350	1241
471	20230627	110300	359158100	29450	29400	29450	29400	32
472	20230627	110200	358217000	29400	29450	29450	29400	31
473	20230627	110100	357305300	29400	29400	29400	29400	11
474	20230627	110000	356981900	29450	29450	29450	29450	0
475	20230627	105900	356981900	29450	29450	29450	29400	29
476	20230627	105800	356129150	29400	29400	29400	29400	0
477	20230627	105700	356129150	29400	29400	29400	29400	0
478	20230627	105600	356129150	29400	29400	29450	29400	168
479	20230627	105500	351189800	29400	29400	29400	29400	53
480	20230627	105400	349631600	29450	29450	29450	29450	2
481	20230627	105300	349572700	29450	29450	29450	29450	50
482	20230627	105200	348100200	29450	29450	29450	29450	99
483	20230627	105100	345184650	29450	29450	29450	29450	0
484	20230627	105000	345184650	29450	29450	29450	29450	132
485	20230627	104900	341297250	29450	29450	29450	29450	0
486	20230627	104800	341297250	29450	29450	29450	29450	102
487	20230627	104700	338293350	29450	29450	29450	29450	100
488	20230627	104600	335348350	29450	29450	29450	29450	81
489	20230627	104500	332962900	29450	29450	29450	29450	251
490	20230627	104400	325570950	29450	29450	29450	29450	40
491	20230627	104300	324392950	29450	29500	29500	29450	116
492	20230627	104200	320976700	29450	29450	29450	29450	35
493	20230627	104100	319945950	29450	29450	29450	29450	0
494	20230627	104000	319945950	29450	29450	29450	29450	0
495	20230627	103900	319945950	29450	29450	29450	29450	10
496	20230627	103800	319651450	29450	29450	29450	29450	37
497	20230627	103700	318561800	29450	29450	29450	29450	145
498	20230627	103600	314291550	29450	29500	29500	29450	11
499	20230627	103500	313967550	29500	29500	29500	29500	90
500	20230627	103400	311312550	29500	29500	29500	29500	52
501	20230627	103300	309778550	29550	29500	29550	29500	324
502	20230627	103200	300220300	29500	29500	29500	29500	3
503	20230627	103100	300131800	29500	29500	29500	29500	36
504	20230627	103000	299069800	29500	29500	29500	29500	142
505	20230627	102900	294880800	29500	29500	29500	29450	113
506	20230627	102800	291547900	29500	29500	29500	29500	0
507	20230627	102700	291547900	29500	29450	29500	29450	28
508	20230627	102600	290723250	29450	29450	29450	29450	96
509	20230627	102500	287896050	29450	29450	29450	29450	10
510	20230627	102400	287601550	29450	29450	29500	29450	37
511	20230627	102300	286511800	29500	29450	29500	29450	21
512	20230627	102200	285892800	29450	29450	29450	29450	47
513	20230627	102100	284508650	29500	29450	29500	29450	19
514	20230627	102000	283949050	29500	29500	29500	29500	10
515	20230627	101900	283654050	29500	29450	29500	29450	11
516	20230627	101800	283330050	29450	29500	29500	29450	308
517	20230627	101700	274259300	29500	29500	29500	29500	41
518	20230627	101600	273049800	29500	29500	29500	29500	22
519	20230627	101500	272400800	29450	29450	29450	29450	0
520	20230627	101400	272400800	29450	29450	29450	29450	11
521	20230627	101300	272076850	29450	29500	29500	29450	101
522	20230627	101200	269102350	29500	29500	29500	29500	23
523	20230627	101100	268423850	29500	29450	29500	29450	37
524	20230627	101000	267333700	29450	29450	29450	29450	11
525	20230627	100900	267009750	29450	29450	29450	29450	127
526	20230627	100800	263269600	29450	29450	29450	29450	3
527	20230627	100700	263181250	29450	29500	29500	29450	35
528	20230627	100600	262150000	29500	29500	29500	29500	2
529	20230627	100500	262091000	29500	29500	29500	29500	5
530	20230627	100400	261943500	29500	29500	29500	29500	10
531	20230627	100300	261648500	29450	29450	29450	29450	10
532	20230627	100200	261354000	29450	29450	29450	29450	72
533	20230627	100100	259233600	29500	29500	29500	29500	1
534	20230627	100000	259204100	29500	29500	29500	29500	1
535	20230627	095900	259174600	29500	29500	29500	29500	1
536	20230627	095800	259145100	29500	29450	29550	29450	156
537	20230627	095700	254544300	29500	29500	29500	29450	455
538	20230627	095600	241138000	29500	29550	29550	29500	21
539	20230627	095500	240518000	29500	29500	29500	29500	207
540	20230627	095400	234411500	29500	29500	29500	29500	27
541	20230627	095300	233615000	29550	29550	29550	29550	45
542	20230627	095200	232285250	29550	29500	29550	29500	14
543	20230627	095100	231872100	29550	29550	29550	29550	5
544	20230627	095000	231724350	29550	29550	29550	29550	31
545	20230627	094900	230808300	29500	29500	29500	29500	11
546	20230627	094800	230483800	29500	29550	29550	29500	33
547	20230627	094700	229510250	29500	29500	29500	29500	112
548	20230627	094600	226206250	29500	29500	29500	29500	30
549	20230627	094500	225321250	29500	29500	29500	29500	10
550	20230627	094400	225026250	29500	29500	29500	29500	41
551	20230627	094300	223816750	29500	29500	29500	29500	21
552	20230627	094200	223197250	29500	29500	29500	29500	161
553	20230627	094100	218447750	29500	29500	29500	29500	325
554	20230627	094000	208860250	29500	29500	29500	29500	15
555	20230627	093900	208417750	29500	29500	29500	29450	71
556	20230627	093800	206325250	29500	29450	29500	29450	40
557	20230627	093700	205145750	29500	29500	29500	29500	2
558	20230627	093600	205086750	29500	29450	29500	29450	38
559	20230627	093500	203967000	29500	29500	29500	29500	10
560	20230627	093400	203672000	29500	29450	29500	29450	9
561	20230627	093300	203406900	29450	29450	29500	29450	37
562	20230627	093200	202317200	29450	29450	29450	29450	0
563	20230627	093100	202317200	29450	29450	29450	29450	0
564	20230627	093000	202317200	29450	29500	29500	29450	14
565	20230627	092900	201904750	29450	29450	29450	29450	201
566	20230627	092800	195985300	29450	29450	29450	29450	16
567	20230627	092700	195514100	29500	29450	29500	29450	19
568	20230627	092600	194954100	29500	29500	29500	29450	31
569	20230627	092500	194040950	29450	29450	29450	29450	0
570	20230627	092400	194040950	29450	29450	29450	29450	34
571	20230627	092300	193039650	29450	29450	29450	29450	0
572	20230627	092200	193039650	29450	29500	29500	29450	29
573	20230627	092100	192185450	29450	29450	29450	29450	0
574	20230627	092000	192185450	29450	29500	29500	29450	94
575	20230627	091900	189416550	29500	29500	29500	29500	110
576	20230627	091800	186171550	29550	29550	29550	29550	10
577	20230627	091700	185876050	29550	29500	29550	29500	27
578	20230627	091600	185078800	29450	29600	29600	29450	622
579	20230627	091500	166687450	29600	29500	29600	29500	117
580	20230627	091400	163229100	29550	29550	29550	29550	21
581	20230627	091300	162608550	29500	29500	29500	29500	0
582	20230627	091200	162608550	29500	29500	29500	29500	1489
583	20230627	091100	118683050	29500	29500	29500	29500	200
584	20230627	091000	112783050	29450	29450	29450	29450	0
585	20230627	090900	112783050	29450	29350	29450	29350	488
586	20230627	090800	98415300	29300	29300	29300	29300	0
587	20230627	090700	98415300	29300	29300	29300	29300	1634
588	20230627	090600	50539100	29300	29350	29350	29300	33
589	20230627	090500	49571050	29300	29300	29300	29300	0
590	20230627	090400	49571050	29300	29500	29500	29300	560
591	20230627	090300	33123150	29500	29400	29500	29400	292
592	20230627	090200	24538250	29400	29450	29450	29400	56
593	20230627	090100	22889600	29450	29450	29450	29450	7
594	20230627	090000	22683450	29350	29300	29400	29300	773