KissMeData/054950/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	192300	1740034200	29200	29200	29200	29200	1798
3	20230627	192200	1740034200	29200	29200	29200	29200	0
4	20230627	192100	1740034200	29200	29200	29200	29200	0
5	20230627	192000	1740034200	29200	29200	29200	29200	0
6	20230627	191900	1740034200	29200	29200	29200	29200	0
7	20230627	191800	1740034200	29200	29200	29200	29200	0
8	20230627	191700	1740034200	29200	29200	29200	29200	0
9	20230627	191600	1740034200	29200	29200	29200	29200	0
10	20230627	191500	1740034200	29200	29200	29200	29200	0
11	20230627	191400	1740034200	29200	29200	29200	29200	0
12	20230627	191300	1740034200	29200	29200	29200	29200	0
13	20230627	191200	1740034200	29200	29200	29200	29200	0
14	20230627	191100	1740034200	29200	29200	29200	29200	0
15	20230627	191000	1740034200	29200	29200	29200	29200	0
16	20230627	190900	1740034200	29200	29200	29200	29200	0
17	20230627	190800	1740034200	29200	29200	29200	29200	0
18	20230627	190700	1740034200	29200	29200	29200	29200	0
19	20230627	190600	1740034200	29200	29200	29200	29200	0
20	20230627	190500	1740034200	29200	29200	29200	29200	0
21	20230627	190400	1740034200	29200	29200	29200	29200	0
22	20230627	190300	1740034200	29200	29200	29200	29200	0
23	20230627	190200	1740034200	29200	29200	29200	29200	0
24	20230627	190100	1740034200	29200	29200	29200	29200	0
25	20230627	190000	1740034200	29200	29200	29200	29200	0
26	20230627	185900	1740034200	29200	29200	29200	29200	0
27	20230627	185800	1740034200	29200	29200	29200	29200	0
28	20230627	185700	1740034200	29200	29200	29200	29200	0
29	20230627	185600	1740034200	29200	29200	29200	29200	0
30	20230627	185500	1740034200	29200	29200	29200	29200	0
31	20230627	185400	1740034200	29200	29200	29200	29200	0
32	20230627	185300	1740034200	29200	29200	29200	29200	1798
33	20230627	185200	1740034200	29200	29200	29200	29200	0
34	20230627	185100	1740034200	29200	29200	29200	29200	0
35	20230627	185000	1740034200	29200	29200	29200	29200	0
36	20230627	184900	1740034200	29200	29200	29200	29200	0
37	20230627	184800	1740034200	29200	29200	29200	29200	0
38	20230627	184700	1740034200	29200	29200	29200	29200	0
39	20230627	184600	1740034200	29200	29200	29200	29200	0
40	20230627	184500	1740034200	29200	29200	29200	29200	0
41	20230627	184400	1740034200	29200	29200	29200	29200	0
42	20230627	184300	1740034200	29200	29200	29200	29200	0
43	20230627	184200	1740034200	29200	29200	29200	29200	0
44	20230627	184100	1740034200	29200	29200	29200	29200	0
45	20230627	184000	1740034200	29200	29200	29200	29200	0
46	20230627	183900	1740034200	29200	29200	29200	29200	0
47	20230627	183800	1740034200	29200	29200	29200	29200	0
48	20230627	183700	1740034200	29200	29200	29200	29200	0
49	20230627	183600	1740034200	29200	29200	29200	29200	0
50	20230627	183500	1740034200	29200	29200	29200	29200	0
51	20230627	183400	1740034200	29200	29200	29200	29200	0
52	20230627	183300	1740034200	29200	29200	29200	29200	0
53	20230627	183200	1740034200	29200	29200	29200	29200	0
54	20230627	183100	1740034200	29200	29200	29200	29200	0
55	20230627	183000	1740034200	29200	29200	29200	29200	0
56	20230627	182900	1740034200	29200	29200	29200	29200	0
57	20230627	182800	1740034200	29200	29200	29200	29200	0
58	20230627	182700	1740034200	29200	29200	29200	29200	0
59	20230627	182600	1740034200	29200	29200	29200	29200	0
60	20230627	182500	1740034200	29200	29200	29200	29200	0
61	20230627	182400	1740034200	29200	29200	29200	29200	0
62	20230627	182300	1740034200	29200	29200	29200	29200	1798
63	20230627	182200	1740034200	29200	29200	29200	29200	0
64	20230627	182100	1740034200	29200	29200	29200	29200	0
65	20230627	182000	1740034200	29200	29200	29200	29200	0
66	20230627	181900	1740034200	29200	29200	29200	29200	0
67	20230627	181800	1740034200	29200	29200	29200	29200	0
68	20230627	181700	1740034200	29200	29200	29200	29200	0
69	20230627	181600	1740034200	29200	29200	29200	29200	0
70	20230627	181500	1740034200	29200	29200	29200	29200	0
71	20230627	181400	1740034200	29200	29200	29200	29200	0
72	20230627	181300	1740034200	29200	29200	29200	29200	0
73	20230627	181200	1740034200	29200	29200	29200	29200	0
74	20230627	181100	1740034200	29200	29200	29200	29200	0
75	20230627	181000	1740034200	29200	29200	29200	29200	0
76	20230627	180900	1740034200	29200	29200	29200	29200	0
77	20230627	180800	1740034200	29200	29200	29200	29200	0
78	20230627	180700	1740034200	29200	29200	29200	29200	0
79	20230627	180600	1740034200	29200	29200	29200	29200	0
80	20230627	180500	1740034200	29200	29200	29200	29200	0
81	20230627	180400	1740034200	29200	29200	29200	29200	0
82	20230627	180300	1740034200	29200	29200	29200	29200	0
83	20230627	180200	1740034200	29200	29200	29200	29200	0
84	20230627	180100	1740034200	29200	29200	29200	29200	0
85	20230627	180000	1740034200	29200	29200	29200	29200	0
86	20230627	175900	1740034200	29200	29200	29200	29200	0
87	20230627	175800	1740034200	29200	29200	29200	29200	0
88	20230627	175700	1740034200	29200	29200	29200	29200	0
89	20230627	175600	1740034200	29200	29200	29200	29200	0
90	20230627	175500	1740034200	29200	29200	29200	29200	0
91	20230627	175400	1740034200	29200	29200	29200	29200	0
92	20230627	175300	1740034200	29200	29200	29200	29200	1798
93	20230627	175200	1740034200	29200	29200	29200	29200	0
94	20230627	175100	1740034200	29200	29200	29200	29200	0
95	20230627	175000	1740034200	29200	29200	29200	29200	0
96	20230627	174900	1740034200	29200	29200	29200	29200	0
97	20230627	174800	1740034200	29200	29200	29200	29200	0
98	20230627	174700	1740034200	29200	29200	29200	29200	0
99	20230627	174600	1740034200	29200	29200	29200	29200	0
100	20230627	174500	1740034200	29200	29200	29200	29200	0
101	20230627	174400	1740034200	29200	29200	29200	29200	0
102	20230627	174300	1740034200	29200	29200	29200	29200	0
103	20230627	174200	1740034200	29200	29200	29200	29200	0
104	20230627	174100	1740034200	29200	29200	29200	29200	0
105	20230627	174000	1740034200	29200	29200	29200	29200	0
106	20230627	173900	1740034200	29200	29200	29200	29200	0
107	20230627	173800	1740034200	29200	29200	29200	29200	0
108	20230627	173700	1740034200	29200	29200	29200	29200	0
109	20230627	173600	1740034200	29200	29200	29200	29200	0
110	20230627	173500	1740034200	29200	29200	29200	29200	0
111	20230627	173400	1740034200	29200	29200	29200	29200	0
112	20230627	173300	1740034200	29200	29200	29200	29200	0
113	20230627	173200	1740034200	29200	29200	29200	29200	0
114	20230627	173100	1740034200	29200	29200	29200	29200	0
115	20230627	173000	1740034200	29200	29200	29200	29200	0
116	20230627	172900	1740034200	29200	29200	29200	29200	0
117	20230627	172800	1740034200	29200	29200	29200	29200	0
118	20230627	172700	1740034200	29200	29200	29200	29200	0
119	20230627	172600	1740034200	29200	29200	29200	29200	0
120	20230627	172500	1740034200	29200	29200	29200	29200	0
121	20230627	172400	1740034200	29200	29200	29200	29200	0
122	20230627	172300	1740034200	29200	29200	29200	29200	1798
123	20230627	172200	1740034200	29200	29200	29200	29200	0
124	20230627	172100	1740034200	29200	29200	29200	29200	0
125	20230627	172000	1740034200	29200	29200	29200	29200	0
126	20230627	171900	1740034200	29200	29200	29200	29200	0
127	20230627	171800	1740034200	29200	29200	29200	29200	0
128	20230627	171700	1740034200	29200	29200	29200	29200	0
129	20230627	171600	1740034200	29200	29200	29200	29200	0
130	20230627	171500	1740034200	29200	29200	29200	29200	0
131	20230627	171400	1740034200	29200	29200	29200	29200	0
132	20230627	171300	1740034200	29200	29200	29200	29200	0
133	20230627	171200	1740034200	29200	29200	29200	29200	0
134	20230627	171100	1740034200	29200	29200	29200	29200	0
135	20230627	171000	1740034200	29200	29200	29200	29200	0
136	20230627	170900	1740034200	29200	29200	29200	29200	0
137	20230627	170800	1740034200	29200	29200	29200	29200	0
138	20230627	170700	1740034200	29200	29200	29200	29200	0
139	20230627	170600	1740034200	29200	29200	29200	29200	0
140	20230627	170500	1740034200	29200	29200	29200	29200	0
141	20230627	170400	1740034200	29200	29200	29200	29200	0
142	20230627	170300	1740034200	29200	29200	29200	29200	0
143	20230627	170200	1740034200	29200	29200	29200	29200	0
144	20230627	170100	1740034200	29200	29200	29200	29200	0
145	20230627	170000	1740034200	29200	29200	29200	29200	0
146	20230627	165900	1740034200	29200	29200	29200	29200	0
147	20230627	165800	1740034200	29200	29200	29200	29200	0
148	20230627	165700	1740034200	29200	29200	29200	29200	0
149	20230627	165600	1740034200	29200	29200	29200	29200	0
150	20230627	165500	1740034200	29200	29200	29200	29200	0
151	20230627	165400	1740034200	29200	29200	29200	29200	0
152	20230627	165300	1740034200	29200	29200	29200	29200	1798
153	20230627	165200	1740034200	29200	29200	29200	29200	0
154	20230627	165100	1740034200	29200	29200	29200	29200	0
155	20230627	165000	1740034200	29200	29200	29200	29200	0
156	20230627	164900	1740034200	29200	29200	29200	29200	0
157	20230627	164800	1740034200	29200	29200	29200	29200	0
158	20230627	164700	1740034200	29200	29200	29200	29200	0
159	20230627	164600	1740034200	29200	29200	29200	29200	0
160	20230627	164500	1740034200	29200	29200	29200	29200	0
161	20230627	164400	1740034200	29200	29200	29200	29200	0
162	20230627	164300	1740034200	29200	29200	29200	29200	0
163	20230627	164200	1740034200	29200	29200	29200	29200	0
164	20230627	164100	1740034200	29200	29200	29200	29200	0
165	20230627	164000	1740034200	29200	29200	29200	29200	0
166	20230627	163900	1740034200	29200	29200	29200	29200	0
167	20230627	163800	1740034200	29200	29200	29200	29200	0
168	20230627	163700	1740034200	29200	29200	29200	29200	0
169	20230627	163600	1740034200	29200	29200	29200	29200	0
170	20230627	163500	1740034200	29200	29200	29200	29200	0
171	20230627	163400	1740034200	29200	29200	29200	29200	0
172	20230627	163300	1740034200	29200	29200	29200	29200	0
173	20230627	163200	1740034200	29200	29200	29200	29200	0
174	20230627	163100	1740034200	29200	29200	29200	29200	0
175	20230627	163000	1740034200	29200	29200	29200	29200	0
176	20230627	162900	1740034200	29200	29200	29200	29200	0
177	20230627	162800	1740034200	29200	29200	29200	29200	0
178	20230627	162700	1740034200	29200	29200	29200	29200	0
179	20230627	162600	1740034200	29200	29200	29200	29200	0
180	20230627	162500	1740034200	29200	29200	29200	29200	0
181	20230627	162400	1740034200	29200	29200	29200	29200	0
182	20230627	162300	1740034200	29200	29200	29200	29200	1798
183	20230627	162200	1740034200	29200	29200	29200	29200	0
184	20230627	162100	1740034200	29200	29200	29200	29200	0
185	20230627	162000	1740034200	29200	29200	29200	29200	0
186	20230627	161900	1740034200	29200	29200	29200	29200	0
187	20230627	161800	1740034200	29200	29200	29200	29200	0
188	20230627	161700	1740034200	29200	29200	29200	29200	0
189	20230627	161600	1740034200	29200	29200	29200	29200	0
190	20230627	161500	1740034200	29200	29200	29200	29200	0
191	20230627	161400	1740034200	29200	29200	29200	29200	0
192	20230627	161300	1740034200	29200	29200	29200	29200	0
193	20230627	161200	1740034200	29200	29200	29200	29200	0
194	20230627	161100	1740034200	29200	29200	29200	29200	0
195	20230627	161000	1740034200	29200	29200	29200	29200	0
196	20230627	160900	1740034200	29200	29200	29200	29200	0
197	20230627	160800	1740034200	29200	29200	29200	29200	0
198	20230627	160700	1740034200	29200	29200	29200	29200	0
199	20230627	160600	1740034200	29200	29200	29200	29200	0
200	20230627	160500	1740034200	29200	29200	29200	29200	0
201	20230627	160400	1740034200	29200	29200	29200	29200	0
202	20230627	160300	1740034200	29200	29200	29200	29200	0
203	20230627	160200	1740034200	29200	29200	29200	29200	0
204	20230627	160100	1740034200	29200	29200	29200	29200	0
205	20230627	160000	1740034200	29200	29200	29200	29200	0
206	20230627	155900	1740034200	29200	29200	29200	29200	0
207	20230627	155800	1740034200	29200	29200	29200	29200	0
208	20230627	155700	1740034200	29200	29200	29200	29200	0
209	20230627	155600	1740034200	29200	29200	29200	29200	0
210	20230627	155500	1740034200	29200	29200	29200	29200	0
211	20230627	155400	1740034200	29200	29200	29200	29200	0
212	20230627	155300	1740034200	29200	29200	29200	29200	1798
213	20230627	155200	1740034200	29200	29200	29200	29200	0
214	20230627	155100	1740034200	29200	29200	29200	29200	0
215	20230627	155000	1740034200	29200	29200	29200	29200	0
216	20230627	154900	1740034200	29200	29200	29200	29200	0
217	20230627	154800	1740034200	29200	29200	29200	29200	0
218	20230627	154700	1740034200	29200	29200	29200	29200	0
219	20230627	154600	1740034200	29200	29200	29200	29200	0
220	20230627	154500	1740034200	29200	29200	29200	29200	0
221	20230627	154400	1740034200	29200	29200	29200	29200	0
222	20230627	154300	1740034200	29200	29200	29200	29200	0
223	20230627	154200	1740034200	29200	29200	29200	29200	0
224	20230627	154100	1740034200	29200	29200	29200	29200	0
225	20230627	154000	1740034200	29200	29200	29200	29200	0
226	20230627	153900	1740034200	29200	29200	29200	29200	0
227	20230627	153800	1740034200	29200	29200	29200	29200	0
228	20230627	153700	1740034200	29200	29200	29200	29200	0
229	20230627	153600	1740034200	29200	29200	29200	29200	0
230	20230627	153500	1740034200	29200	29200	29200	29200	0
231	20230627	153400	1740034200	29200	29200	29200	29200	0
232	20230627	153300	1740034200	29200	29200	29200	29200	0
233	20230627	153200	1740034200	29200	29200	29200	29200	0
234	20230627	153100	1740034200	29200	29200	29200	29200	0
235	20230627	153000	1740034200	29200	29200	29200	29200	1798
236	20230627	152900	1687532600	29350	29350	29350	29350	0
237	20230627	152800	1687532600	29350	29350	29350	29350	0
238	20230627	152700	1687532600	29350	29350	29350	29350	0
239	20230627	152600	1687532600	29350	29350	29350	29350	0
240	20230627	152500	1687532600	29350	29350	29350	29350	0
241	20230627	152400	1687532600	29350	29350	29350	29350	0
242	20230627	152300	1687532600	29350	29350	29350	29350	0
243	20230627	152200	1687532600	29350	29350	29350	29350	0
244	20230627	152100	1687532600	29350	29350	29350	29350	0
245	20230627	152000	1687532600	29350	29350	29350	29350	0
246	20230627	151900	1687532600	29350	29150	29350	29150	122
247	20230627	151800	1683957100	29200	29150	29200	29150	451
248	20230627	151700	1670790650	29150	29200	29200	29150	131
249	20230627	151600	1666969550	29200	29200	29200	29150	19
250	20230627	151500	1666414950	29200	29200	29200	29200	60
251	20230627	151400	1664662950	29200	29200	29200	29200	9
252	20230627	151300	1664400150	29200	29150	29200	29150	135
253	20230627	151200	1660458900	29150	29150	29150	29100	1209
254	20230627	151100	1625266700	29200	29150	29200	29150	14
255	20230627	151000	1624858150	29150	29150	29150	29150	180
256	20230627	150900	1619611150	29150	29150	29150	29100	24
257	20230627	150800	1618911600	29150	29150	29200	29150	12
258	20230627	150700	1618561350	29200	29200	29200	29100	202
259	20230627	150600	1612674000	29200	29150	29200	29100	442
260	20230627	150500	1599781500	29200	29200	29200	29200	9
261	20230627	150400	1599518700	29150	29150	29150	29150	8
262	20230627	150300	1599285500	29200	29150	29200	29100	73
263	20230627	150200	1597158450	29200	29250	29250	29150	240
264	20230627	150100	1590152400	29250	29300	29300	29250	911
265	20230627	150000	1563504900	29250	29300	29300	29250	66
266	20230627	145900	1561574200	29250	29300	29300	29250	55
267	20230627	145800	1559963000	29250	29250	29250	29250	86
268	20230627	145700	1557447500	29200	29300	29300	29150	40
269	20230627	145600	1556277000	29250	29300	29300	29250	56
270	20230627	145500	1554636400	29350	29300	29350	29300	828
271	20230627	145400	1530375000	29200	29200	29250	29200	61
272	20230627	145300	1528591650	29200	29200	29250	29200	41
273	20230627	145200	1527393750	29200	29250	29250	29200	52
274	20230627	145100	1525874900	29200	29250	29250	29200	66
275	20230627	145000	1523944950	29200	29200	29300	29200	792
276	20230627	144900	1500753950	29150	29250	29250	29150	238
277	20230627	144800	1493813100	29200	29200	29200	29150	189
278	20230627	144700	1488295150	29200	29250	29250	29200	72
279	20230627	144600	1486190050	29200	29250	29250	29200	49
280	20230627	144500	1484757100	29200	29250	29250	29200	98
281	20230627	144400	1481891150	29150	29200	29250	29150	124
282	20230627	144300	1478266850	29200	29300	29300	29200	1116
283	20230627	144200	1445637700	29250	29300	29300	29250	60
284	20230627	144100	1443880550	29250	29300	29300	29250	70
285	20230627	144000	1441829700	29300	29300	29350	29300	68
286	20230627	143900	1439835950	29300	29350	29350	29300	243
287	20230627	143800	1432713750	29300	29350	29350	29300	72
288	20230627	143700	1430600950	29350	29350	29350	29350	97
289	20230627	143600	1427754000	29350	29400	29400	29300	128
290	20230627	143500	1423993400	29300	29400	29400	29300	58
291	20230627	143400	1422288550	29350	29400	29400	29350	43
292	20230627	143300	1421025050	29400	29300	29400	29300	128
293	20230627	143200	1417268150	29300	29350	29400	29300	80
294	20230627	143100	1414919600	29350	29350	29400	29350	65
295	20230627	143000	1413010300	29350	29400	29450	29300	67
296	20230627	142900	1411043550	29300	29400	29500	29300	108
297	20230627	142800	1407868150	29400	29350	29450	29350	129
298	20230627	142700	1404078450	29350	29300	29350	29300	84
299	20230627	142600	1401614050	29350	29350	29350	29350	78
300	20230627	142500	1399324750	29350	29350	29350	29300	54
301	20230627	142400	1397740100	29350	29300	29350	29300	285
302	20230627	142300	1389386200	29350	29350	29350	29300	69
303	20230627	142200	1387361300	29350	29350	29350	29350	94
304	20230627	142100	1384602400	29350	29300	29350	29300	84
305	20230627	142000	1382138050	29350	29350	29350	29350	77
306	20230627	141900	1379878100	29350	29350	29350	29300	48
307	20230627	141800	1378469550	29350	29300	29350	29300	73
308	20230627	141700	1376327800	29350	29350	29350	29300	78
309	20230627	141600	1374038800	29350	29350	29350	29350	50
310	20230627	141500	1372571300	29350	29300	29350	29300	139
311	20230627	141400	1368495550	29350	29350	29350	29300	85
312	20230627	141300	1366000900	29350	29350	29350	29300	85
313	20230627	141200	1363508050	29350	29350	29350	29300	94
314	20230627	141100	1360749950	29300	29350	29350	29300	319
315	20230627	141000	1351400050	29350	29350	29350	29300	49
316	20230627	140900	1349962150	29350	29400	29400	29350	163
317	20230627	140800	1345173150	29400	29400	29400	29350	70
318	20230627	140700	1343116000	29350	29350	29400	29300	73
319	20230627	140600	1340972550	29350	29300	29450	29300	134
320	20230627	140500	1337033250	29350	29350	29350	29350	66
321	20230627	140400	1335096150	29350	29400	29450	29300	292
322	20230627	140300	1326534000	29350	29300	29350	29300	105
323	20230627	140200	1323453500	29350	29400	29400	29350	114
324	20230627	140100	1320105250	29400	29400	29400	29350	62
325	20230627	140000	1318282800	29400	29350	29400	29350	103
326	20230627	135900	1315255650	29400	29400	29400	29400	64
327	20230627	135800	1313374050	29400	29400	29400	29400	55
328	20230627	135700	1311757050	29400	29350	29450	29350	163
329	20230627	135600	1306966000	29400	29400	29400	29350	72
330	20230627	135500	1304849450	29400	29400	29400	29400	56
331	20230627	135400	1303203050	29400	29350	29450	29350	99
332	20230627	135300	1300294350	29400	29400	29400	29400	56
333	20230627	135200	1298647950	29400	29400	29400	29350	66
334	20230627	135100	1296707800	29400	29350	29400	29350	113
335	20230627	135000	1293388050	29350	29450	29450	29350	138
336	20230627	134900	1289327750	29400	29400	29450	29400	67
337	20230627	134800	1287356500	29400	29350	29450	29350	86
338	20230627	134700	1284828050	29400	29400	29400	29350	70
339	20230627	134600	1282770350	29400	29400	29400	29400	52
340	20230627	134500	1281241550	29400	29450	29450	29350	107
341	20230627	134400	1278097450	29400	29450	29450	29400	307
342	20230627	134300	1269068950	29450	29450	29450	29400	88
343	20230627	134200	1266477600	29450	29450	29450	29400	109
344	20230627	134100	1263270050	29450	29450	29450	29400	69
345	20230627	134000	1261238300	29450	29450	29500	29450	69
346	20230627	133900	1259204900	29450	29550	29550	29400	126
347	20230627	133800	1255491600	29650	29450	29700	29450	357
348	20230627	133700	1244925450	29450	29450	29450	29400	63
349	20230627	133600	1243070500	29450	29450	29450	29400	122
350	20230627	133500	1239480300	29450	29500	29500	29450	63
351	20230627	133400	1237624200	29450	29500	29500	29450	52
352	20230627	133300	1236091400	29450	29550	29550	29400	102
353	20230627	133200	1233084550	29550	29500	29550	29500	71
354	20230627	133100	1230989650	29450	29450	29500	29450	61
355	20230627	133000	1229190550	29450	29450	29550	29400	115
356	20230627	132900	1225803000	29550	29500	29550	29450	206
357	20230627	132800	1219727450	29450	29450	29450	29450	144
358	20230627	132700	1215486650	29400	29450	29500	29350	111
359	20230627	132600	1212219750	29450	29500	29500	29450	73
360	20230627	132500	1210067500	29500	29500	29500	29500	235
361	20230627	132400	1203135000	29450	29450	29500	29350	97
362	20230627	132300	1200280100	29450	29500	29500	29450	107
363	20230627	132200	1197126400	29450	29450	29500	29450	85
364	20230627	132100	1194623050	29450	29450	29450	29350	145
365	20230627	132000	1190361100	29400	29450	29450	29400	514
366	20230627	131900	1175225850	29450	29450	29450	29400	55
367	20230627	131800	1173607300	29300	29400	29450	29300	88
368	20230627	131700	1171020550	29400	29400	29450	29400	222
369	20230627	131600	1164488750	29400	29450	29450	29350	61
370	20230627	131500	1162694450	29400	29400	29450	29300	131
371	20230627	131400	1158843650	29400	29400	29450	29400	185
372	20230627	131300	1153404550	29350	29400	29400	29350	52
373	20230627	131200	1151876500	29350	29400	29450	29300	123
374	20230627	131100	1148267950	29400	29450	29450	29400	32
375	20230627	131000	1147326800	29400	29450	29450	29400	72
376	20230627	130900	1145207600	29400	29350	29400	29300	383
377	20230627	130800	1133957400	29350	29400	29400	29350	35
378	20230627	130700	1132928650	29400	29350	29400	29350	22
379	20230627	130600	1132281950	29350	29350	29400	29300	64
380	20230627	130500	1130405800	29400	29350	29400	29350	93
381	20230627	130400	1127675300	29400	29400	29400	29400	34
382	20230627	130300	1126675700	29350	29250	29350	29250	369
383	20230627	130200	1115855900	29250	29300	29300	29250	69
384	20230627	130100	1113836700	29300	29300	29300	29250	30
385	20230627	130000	1112957950	29300	29300	29300	29250	68
386	20230627	125900	1110968050	29300	29250	29300	29250	35
387	20230627	125800	1109942800	29300	29300	29300	29300	126
388	20230627	125700	1106251000	29300	29250	29300	29250	99
389	20230627	125600	1103353050	29300	29300	29300	29300	30
390	20230627	125500	1102474050	29300	29300	29350	29300	46
391	20230627	125400	1101126000	29350	29300	29350	29250	57
392	20230627	125300	1099457050	29350	29350	29350	29300	26
393	20230627	125200	1098694200	29350	29300	29350	29300	31
394	20230627	125100	1097784900	29300	29300	29300	29250	178
395	20230627	125000	1092572100	29250	29250	29250	29250	504
396	20230627	124900	1077830100	29250	29250	29250	29200	22
397	20230627	124800	1077186900	29250	29250	29250	29200	129
398	20230627	124700	1073416700	29200	29250	29300	29200	39
399	20230627	124600	1072274950	29250	29250	29250	29250	109
400	20230627	124500	1069086700	29250	29300	29300	29200	74
401	20230627	124400	1066924400	29250	29200	29250	29200	213
402	20230627	124300	1060697100	29200	29200	29250	29200	208
403	20230627	124200	1054622650	29200	29150	29200	29150	67
404	20230627	124100	1052668950	29200	29200	29250	29200	52
405	20230627	124000	1051150450	29150	29200	29200	29150	113
406	20230627	123900	1047856400	29150	29150	29200	29100	119
407	20230627	123800	1044389600	29150	29150	29200	29150	25
408	20230627	123700	1043660250	29100	29050	29100	29050	196
409	20230627	123600	1037962450	29050	29000	29050	29000	79
410	20230627	123500	1035670400	29050	29050	29050	29000	63
411	20230627	123400	1033841750	29050	29050	29050	29000	20
412	20230627	123300	1033261050	29050	29000	29050	29000	69
413	20230627	123200	1031259250	29000	29050	29050	29000	35
414	20230627	123100	1030242750	29050	29050	29050	29050	57
415	20230627	123000	1028586900	29000	29050	29050	28950	108
416	20230627	122900	1025457450	29050	28950	29050	28950	238
417	20230627	122800	1018555500	28950	29000	29050	28950	300
418	20230627	122700	1009856250	29050	29000	29050	29000	98
419	20230627	122600	1007013100	29050	29050	29050	29000	27
420	20230627	122500	1006229000	29000	29050	29050	29000	37
421	20230627	122400	1005155200	29000	29000	29050	29000	77
422	20230627	122300	1002921250	29050	29050	29050	29000	32
423	20230627	122200	1001991750	29000	29050	29050	29000	22
424	20230627	122100	1001352900	29050	29000	29050	29000	69
425	20230627	122000	999351100	29050	29000	29050	29000	108
426	20230627	121900	996216200	29050	29000	29050	29000	28
427	20230627	121800	995403050	29050	29000	29050	29000	75
428	20230627	121700	993227100	29050	29050	29050	29000	53
429	20230627	121600	991687700	29050	29050	29050	29050	22
430	20230627	121500	991048600	29050	28950	29050	28900	221
431	20230627	121400	984650400	28950	28950	28950	28950	233
432	20230627	121300	977905050	29000	29000	29000	28950	227
433	20230627	121200	971324200	29000	29000	29050	28950	189
434	20230627	121100	965842900	29000	29000	29000	28950	28
435	20230627	121000	965031150	29000	29000	29000	29000	27
436	20230627	120900	964248150	28950	29000	29000	28950	63
437	20230627	120800	962423350	29000	29000	29000	29000	42
438	20230627	120700	961205350	29000	29000	29000	28950	49
439	20230627	120600	959785100	28950	28950	29000	28950	1205
440	20230627	120500	924899900	28950	29000	29000	28950	18
441	20230627	120400	924378200	29000	28950	29000	28950	22
442	20230627	120300	923740600	28950	28950	29000	28950	427
443	20230627	120200	911377700	29000	29000	29050	29000	630
444	20230627	120100	893106950	29050	29000	29050	29000	153
445	20230627	120000	888668450	29050	29050	29050	29000	58
446	20230627	115900	886985100	29050	29050	29050	29050	19
447	20230627	115800	886433150	29000	29000	29200	29000	310
448	20230627	115700	877434500	29050	29050	29050	29000	78
449	20230627	115600	875171300	29000	29050	29050	29000	58
450	20230627	115500	873488000	29000	29000	29050	29000	70
451	20230627	115400	871456300	29000	29000	29050	29000	76
452	20230627	115300	869251600	29000	29050	29050	29000	33
453	20230627	115200	868294000	29050	29050	29050	29000	74
454	20230627	115100	866145300	29000	29050	29050	29000	84
455	20230627	115000	863708150	29000	29050	29050	29000	41
456	20230627	114900	862518550	29050	29050	29050	29050	31
457	20230627	114800	861618000	29050	29050	29050	29000	60
458	20230627	114700	859876550	29000	29050	29050	29000	30
459	20230627	114600	859005500	29050	29050	29050	29000	32
460	20230627	114500	858076150	29000	29050	29050	29000	45
461	20230627	114400	856770350	29050	29100	29100	29050	14
462	20230627	114300	856363350	29100	29100	29100	29050	51
463	20230627	114200	854879450	29050	29000	29050	29000	132
464	20230627	114100	851046300	29050	29000	29050	29000	14
465	20230627	114000	850640050	29050	29050	29050	29000	40
466	20230627	113900	849478300	29050	29050	29050	29000	83
467	20230627	113800	847068650	29050	29000	29050	29000	36
468	20230627	113700	846024300	29000	29100	29100	29000	145
469	20230627	113600	841812800	29050	29100	29100	29050	52
470	20230627	113500	840301200	29100	29100	29100	29050	28
471	20230627	113400	839486950	29100	29100	29100	29050	46
472	20230627	113300	838149300	29100	29050	29100	29050	33
473	20230627	113200	837190300	29100	29100	29100	29100	20
474	20230627	113100	836608300	29100	29050	29100	29050	72
475	20230627	113000	834513900	29100	29100	29100	29050	55
476	20230627	112900	832914900	29100	29100	29150	29100	62
477	20230627	112800	831110450	29150	29150	29150	29150	22
478	20230627	112700	830469150	29150	29150	29150	29100	50
479	20230627	112600	829012900	29150	29100	29150	29100	129
480	20230627	112500	825253050	29150	29100	29150	29100	43
481	20230627	112400	824000650	29150	29100	29150	29100	33
482	20230627	112300	823039650	29150	29100	29150	29100	109
483	20230627	112200	819866650	29100	29100	29100	29050	37
484	20230627	112100	818790400	29100	29100	29100	29050	72
485	20230627	112000	816697600	29100	29100	29100	29100	18
486	20230627	111900	816173800	29050	29100	29100	29050	268
487	20230627	111800	808384850	29100	29050	29100	29050	88
488	20230627	111700	805827450	29050	29100	29100	29050	51
489	20230627	111600	804343600	29100	29100	29100	29100	19
490	20230627	111500	803790700	29050	29150	29200	29050	88
491	20230627	111400	801228200	29100	29050	29150	29050	429
492	20230627	111300	788744850	29100	29100	29100	29100	19
493	20230627	111200	788191950	29100	29050	29100	29050	120
494	20230627	111100	784703600	29050	29050	29100	29050	57
495	20230627	111000	783046600	29100	29150	29150	29050	52
496	20230627	110900	781533650	29150	29250	29250	29050	54
497	20230627	110800	779961350	29200	29300	29300	29200	27
498	20230627	110700	779171500	29300	29200	29300	29150	19
499	20230627	110600	778616050	29050	29200	29200	29050	212
500	20230627	110500	772448850	29250	29200	29250	29200	86
501	20230627	110400	769934600	29200	29250	29250	29200	38
502	20230627	110300	768824400	29200	29250	29250	29200	62
503	20230627	110200	767012850	29250	29200	29250	29200	38
504	20230627	110100	765902150	29250	29250	29250	29200	46
505	20230627	110000	764557150	29250	29150	29250	29150	87
506	20230627	105900	762015650	29200	29200	29200	29200	68
507	20230627	105800	760030050	29100	29100	29100	29100	66
508	20230627	105700	758109450	29100	29100	29100	29000	669
509	20230627	105600	738673100	29100	29100	29150	29100	80
510	20230627	105500	736344850	29100	29150	29200	29050	357
511	20230627	105400	725958500	29200	29150	29250	29150	97
512	20230627	105300	723128150	29200	29200	29250	29200	103
513	20230627	105200	720120450	29150	29150	29200	29150	56
514	20230627	105100	718486050	29200	29100	29200	29100	108
515	20230627	105000	715339300	29150	29050	29150	29050	74
516	20230627	104900	713185100	29050	29100	29100	29050	48
517	20230627	104800	711790000	29100	29050	29100	29050	68
518	20230627	104700	709813400	29100	29100	29100	29050	30
519	20230627	104600	708940650	29100	29050	29100	29050	35
520	20230627	104500	707923100	29100	29050	29100	29050	67
521	20230627	104400	705974850	29050	29100	29100	29050	26
522	20230627	104300	705218800	29050	29150	29150	29050	36
523	20230627	104200	704171350	29150	29100	29150	29050	62
524	20230627	104100	702367350	29150	29050	29150	29050	35
525	20230627	104000	701349400	29000	29050	29050	29000	174
526	20230627	103900	696295350	29100	29050	29100	29000	1629
527	20230627	103800	649004550	29100	29050	29100	29050	88
528	20230627	103700	646444350	29100	29150	29150	29050	40
529	20230627	103600	645281150	29150	29100	29150	29050	144
530	20230627	103500	641091100	29050	29150	29150	29050	547
531	20230627	103400	625172300	29100	29150	29200	29100	279
532	20230627	103300	617040200	29150	29150	29200	29150	121
533	20230627	103200	613511800	29200	29200	29200	29200	37
534	20230627	103100	612431400	29200	29150	29200	29100	82
535	20230627	103000	610040550	29150	29200	29200	29100	418
536	20230627	102900	597858100	29150	29150	29150	29150	111
537	20230627	102800	594622450	29100	29150	29200	29100	619
538	20230627	102700	576585150	29200	29200	29200	29150	237
539	20230627	102600	569673600	29150	29250	29250	29150	53
540	20230627	102500	568126700	29200	29250	29250	29200	156
541	20230627	102400	563571000	29200	29200	29250	29200	116
542	20230627	102300	560180950	29200	29250	29250	29200	38
543	20230627	102200	559070100	29200	29150	29250	29150	60
544	20230627	102100	557319350	29150	29300	29350	29150	619
545	20230627	102000	539234800	29250	29250	29250	29200	175
546	20230627	101900	534116650	29250	29200	29250	29200	61
547	20230627	101800	532334050	29200	29250	29250	29200	59
548	20230627	101700	530609700	29200	29200	29250	29200	25
549	20230627	101600	529879100	29250	29250	29250	29200	162
550	20230627	101500	525147100	29200	29200	29250	29200	86
551	20230627	101400	522634350	29200	29200	29250	29200	43
552	20230627	101300	521378050	29200	29200	29250	29200	36
553	20230627	101200	520326350	29300	29250	29300	29200	63
554	20230627	101100	518484950	29300	29300	29300	29300	9
555	20230627	101000	518221250	29200	29350	29350	29200	48
556	20230627	100900	516816850	29250	29400	29400	29250	79
557	20230627	100800	514498100	29250	29250	29250	29200	108
558	20230627	100700	511339950	29250	29300	29300	29200	127
559	20230627	100600	507630300	29200	29300	29300	29200	91
560	20230627	100500	504970150	29250	29300	29300	29250	679
561	20230627	100400	485089100	29350	29300	29350	29300	37
562	20230627	100300	484004350	29300	29400	29400	29300	99
563	20230627	100200	481098750	29350	29350	29350	29300	93
564	20230627	100100	478370150	29300	29350	29350	29300	32
565	20230627	100000	477431900	29350	29300	29350	29300	37
566	20230627	095900	476346800	29300	29300	29300	29250	166
567	20230627	095800	471488400	29300	29350	29350	29300	99
568	20230627	095700	468586150	29300	29350	29350	29300	243
569	20230627	095600	461460550	29300	29300	29300	29250	137
570	20230627	095500	457447350	29250	29300	29300	29250	59
571	20230627	095400	455720500	29300	29300	29300	29250	92
572	20230627	095300	453027450	29300	29300	29300	29250	34
573	20230627	095200	452032400	29250	29300	29300	29250	68
574	20230627	095100	450042900	29250	29250	29300	29250	354
575	20230627	095000	439677100	29250	29300	29350	29250	149
576	20230627	094900	435310900	29350	29300	29350	29300	154
577	20230627	094800	430797900	29350	29350	29400	29300	671
578	20230627	094700	411128600	29350	29400	29400	29350	289
579	20230627	094600	402645350	29400	29350	29400	29350	99
580	20230627	094500	399737750	29350	29500	29500	29350	1846
581	20230627	094400	345339450	29600	29550	29600	29500	176
582	20230627	094300	340139400	29500	29500	29600	29500	62
583	20230627	094200	338308450	29500	29600	29600	29500	156
584	20230627	094100	333704700	29600	29550	29600	29500	391
585	20230627	094000	322149850	29550	29600	29600	29550	67
586	20230627	093900	320169500	29600	29600	29600	29550	210
587	20230627	093800	313962850	29550	29600	29600	29550	75
588	20230627	093700	311745400	29550	29600	29600	29550	13
589	20230627	093600	311360750	29700	29650	29700	29550	236
590	20230627	093500	304374450	29650	29800	29800	29650	395
591	20230627	093400	292639450	29850	29800	29850	29750	20
592	20230627	093300	292043350	29900	29900	29900	29750	17
593	20230627	093200	291536550	29750	29750	29800	29750	109
594	20230627	093100	288293650	29750	29800	29950	29750	54
595	20230627	093000	286683950	29850	29950	29950	29850	28
596	20230627	092900	285847200	29950	29850	29950	29850	4
597	20230627	092800	285727500	29950	29950	29950	29950	26
598	20230627	092700	284948800	29850	29950	29950	29850	412
599	20230627	092600	272629750	29900	30200	30200	29850	555
600	20230627	092500	256009250	30100	30000	30100	30000	2416
601	20230627	092400	183438400	29850	29650	29850	29650	170
602	20230627	092300	178372500	29600	29700	29750	29550	1602
603	20230627	092200	130982350	29700	29650	29700	29600	339
604	20230627	092100	120931050	29650	29600	29650	29600	14
605	20230627	092000	120516500	29650	29650	29650	29650	50
606	20230627	091900	119034000	29650	29550	29650	29500	184
607	20230627	091800	113592550	29500	29600	29650	29500	663
608	20230627	091700	93997700	29550	29600	29600	29550	21
609	20230627	091600	93376150	29600	29750	29750	29600	687
610	20230627	091500	73029000	29600	29750	29750	29600	21
611	20230627	091400	72406200	29750	29650	29750	29600	96
612	20230627	091300	69563150	29800	29650	29800	29650	106
613	20230627	091200	66419800	29650	29700	29700	29650	363
614	20230627	091100	55650000	29700	29700	29700	29700	6
615	20230627	091000	55471800	29700	29700	29700	29650	184
616	20230627	090900	50007050	29700	29750	29750	29700	86
617	20230627	090800	47452400	29850	29800	29850	29800	156
618	20230627	090700	42801850	29800	29700	29800	29700	39
619	20230627	090600	41640700	29650	29800	29800	29650	162
620	20230627	090500	36834400	29850	29850	29850	29650	140
621	20230627	090400	32655600	29850	29850	29850	29850	37
622	20230627	090300	31551150	29700	29650	29700	29600	179
623	20230627	090200	26241550	29700	29800	29800	29700	302
624	20230627	090100	17254350	29850	29900	29900	29850	24
625	20230627	090000	16536850	29800	29850	29850	29800	510