KissMeData/104830/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203100	1024826900	27450	27450	27450	27450	9771
3	20230608	203000	1024826900	27450	27450	27450	27450	0
4	20230608	202900	1024826900	27450	27450	27450	27450	0
5	20230608	202800	1024826900	27450	27450	27450	27450	0
6	20230608	202700	1024826900	27450	27450	27450	27450	0
7	20230608	202600	1024826900	27450	27450	27450	27450	0
8	20230608	202500	1024826900	27450	27450	27450	27450	0
9	20230608	202400	1024826900	27450	27450	27450	27450	0
10	20230608	202300	1024826900	27450	27450	27450	27450	0
11	20230608	202200	1024826900	27450	27450	27450	27450	0
12	20230608	202100	1024826900	27450	27450	27450	27450	0
13	20230608	202000	1024826900	27450	27450	27450	27450	0
14	20230608	201900	1024826900	27450	27450	27450	27450	0
15	20230608	201800	1024826900	27450	27450	27450	27450	0
16	20230608	201700	1024826900	27450	27450	27450	27450	0
17	20230608	201600	1024826900	27450	27450	27450	27450	0
18	20230608	201500	1024826900	27450	27450	27450	27450	0
19	20230608	201400	1024826900	27450	27450	27450	27450	0
20	20230608	201300	1024826900	27450	27450	27450	27450	0
21	20230608	201200	1024826900	27450	27450	27450	27450	0
22	20230608	201100	1024826900	27450	27450	27450	27450	0
23	20230608	201000	1024826900	27450	27450	27450	27450	0
24	20230608	200900	1024826900	27450	27450	27450	27450	0
25	20230608	200800	1024826900	27450	27450	27450	27450	0
26	20230608	200700	1024826900	27450	27450	27450	27450	0
27	20230608	200600	1024826900	27450	27450	27450	27450	0
28	20230608	200500	1024826900	27450	27450	27450	27450	0
29	20230608	200400	1024826900	27450	27450	27450	27450	0
30	20230608	200300	1024826900	27450	27450	27450	27450	0
31	20230608	200200	1024826900	27450	27450	27450	27450	0
32	20230608	200100	1024826900	27450	27450	27450	27450	9771
33	20230608	200000	1024826900	27450	27450	27450	27450	0
34	20230608	195900	1024826900	27450	27450	27450	27450	0
35	20230608	195800	1024826900	27450	27450	27450	27450	0
36	20230608	195700	1024826900	27450	27450	27450	27450	0
37	20230608	195600	1024826900	27450	27450	27450	27450	0
38	20230608	195500	1024826900	27450	27450	27450	27450	0
39	20230608	195400	1024826900	27450	27450	27450	27450	0
40	20230608	195300	1024826900	27450	27450	27450	27450	0
41	20230608	195200	1024826900	27450	27450	27450	27450	0
42	20230608	195100	1024826900	27450	27450	27450	27450	0
43	20230608	195000	1024826900	27450	27450	27450	27450	0
44	20230608	194900	1024826900	27450	27450	27450	27450	0
45	20230608	194800	1024826900	27450	27450	27450	27450	0
46	20230608	194700	1024826900	27450	27450	27450	27450	0
47	20230608	194600	1024826900	27450	27450	27450	27450	0
48	20230608	194500	1024826900	27450	27450	27450	27450	0
49	20230608	194400	1024826900	27450	27450	27450	27450	0
50	20230608	194300	1024826900	27450	27450	27450	27450	0
51	20230608	194200	1024826900	27450	27450	27450	27450	0
52	20230608	194100	1024826900	27450	27450	27450	27450	0
53	20230608	194000	1024826900	27450	27450	27450	27450	0
54	20230608	193900	1024826900	27450	27450	27450	27450	0
55	20230608	193800	1024826900	27450	27450	27450	27450	0
56	20230608	193700	1024826900	27450	27450	27450	27450	0
57	20230608	193600	1024826900	27450	27450	27450	27450	0
58	20230608	193500	1024826900	27450	27450	27450	27450	0
59	20230608	193400	1024826900	27450	27450	27450	27450	0
60	20230608	193300	1024826900	27450	27450	27450	27450	0
61	20230608	193200	1024826900	27450	27450	27450	27450	0
62	20230608	193100	1024826900	27450	27450	27450	27450	9771
63	20230608	193000	1024826900	27450	27450	27450	27450	0
64	20230608	192900	1024826900	27450	27450	27450	27450	0
65	20230608	192800	1024826900	27450	27450	27450	27450	0
66	20230608	192700	1024826900	27450	27450	27450	27450	0
67	20230608	192600	1024826900	27450	27450	27450	27450	0
68	20230608	192500	1024826900	27450	27450	27450	27450	0
69	20230608	192400	1024826900	27450	27450	27450	27450	0
70	20230608	192300	1024826900	27450	27450	27450	27450	0
71	20230608	192200	1024826900	27450	27450	27450	27450	0
72	20230608	192100	1024826900	27450	27450	27450	27450	0
73	20230608	192000	1024826900	27450	27450	27450	27450	0
74	20230608	191900	1024826900	27450	27450	27450	27450	0
75	20230608	191800	1024826900	27450	27450	27450	27450	0
76	20230608	191700	1024826900	27450	27450	27450	27450	0
77	20230608	191600	1024826900	27450	27450	27450	27450	0
78	20230608	191500	1024826900	27450	27450	27450	27450	0
79	20230608	191400	1024826900	27450	27450	27450	27450	0
80	20230608	191300	1024826900	27450	27450	27450	27450	0
81	20230608	191200	1024826900	27450	27450	27450	27450	0
82	20230608	191100	1024826900	27450	27450	27450	27450	0
83	20230608	191000	1024826900	27450	27450	27450	27450	0
84	20230608	190900	1024826900	27450	27450	27450	27450	0
85	20230608	190800	1024826900	27450	27450	27450	27450	0
86	20230608	190700	1024826900	27450	27450	27450	27450	0
87	20230608	190600	1024826900	27450	27450	27450	27450	0
88	20230608	190500	1024826900	27450	27450	27450	27450	0
89	20230608	190400	1024826900	27450	27450	27450	27450	0
90	20230608	190300	1024826900	27450	27450	27450	27450	0
91	20230608	190200	1024826900	27450	27450	27450	27450	0
92	20230608	190100	1024826900	27450	27450	27450	27450	9771
93	20230608	190000	1024826900	27450	27450	27450	27450	0
94	20230608	185900	1024826900	27450	27450	27450	27450	0
95	20230608	185800	1024826900	27450	27450	27450	27450	0
96	20230608	185700	1024826900	27450	27450	27450	27450	0
97	20230608	185600	1024826900	27450	27450	27450	27450	0
98	20230608	185500	1024826900	27450	27450	27450	27450	0
99	20230608	185400	1024826900	27450	27450	27450	27450	0
100	20230608	185300	1024826900	27450	27450	27450	27450	0
101	20230608	185200	1024826900	27450	27450	27450	27450	0
102	20230608	185100	1024826900	27450	27450	27450	27450	0
103	20230608	185000	1024826900	27450	27450	27450	27450	0
104	20230608	184900	1024826900	27450	27450	27450	27450	0
105	20230608	184800	1024826900	27450	27450	27450	27450	0
106	20230608	184700	1024826900	27450	27450	27450	27450	0
107	20230608	184600	1024826900	27450	27450	27450	27450	0
108	20230608	184500	1024826900	27450	27450	27450	27450	0
109	20230608	184400	1024826900	27450	27450	27450	27450	0
110	20230608	184300	1024826900	27450	27450	27450	27450	0
111	20230608	184200	1024826900	27450	27450	27450	27450	0
112	20230608	184100	1024826900	27450	27450	27450	27450	0
113	20230608	184000	1024826900	27450	27450	27450	27450	0
114	20230608	183900	1024826900	27450	27450	27450	27450	0
115	20230608	183800	1024826900	27450	27450	27450	27450	0
116	20230608	183700	1024826900	27450	27450	27450	27450	0
117	20230608	183600	1024826900	27450	27450	27450	27450	0
118	20230608	183500	1024826900	27450	27450	27450	27450	0
119	20230608	183400	1024826900	27450	27450	27450	27450	0
120	20230608	183300	1024826900	27450	27450	27450	27450	0
121	20230608	183200	1024826900	27450	27450	27450	27450	0
122	20230608	183100	1024826900	27450	27450	27450	27450	9771
123	20230608	183000	1024826900	27450	27450	27450	27450	0
124	20230608	182900	1024826900	27450	27450	27450	27450	0
125	20230608	182800	1024826900	27450	27450	27450	27450	0
126	20230608	182700	1024826900	27450	27450	27450	27450	0
127	20230608	182600	1024826900	27450	27450	27450	27450	0
128	20230608	182500	1024826900	27450	27450	27450	27450	0
129	20230608	182400	1024826900	27450	27450	27450	27450	0
130	20230608	182300	1024826900	27450	27450	27450	27450	0
131	20230608	182200	1024826900	27450	27450	27450	27450	0
132	20230608	182100	1024826900	27450	27450	27450	27450	0
133	20230608	182000	1024826900	27450	27450	27450	27450	0
134	20230608	181900	1024826900	27450	27450	27450	27450	0
135	20230608	181800	1024826900	27450	27450	27450	27450	0
136	20230608	181700	1024826900	27450	27450	27450	27450	0
137	20230608	181600	1024826900	27450	27450	27450	27450	0
138	20230608	181500	1024826900	27450	27450	27450	27450	0
139	20230608	181400	1024826900	27450	27450	27450	27450	0
140	20230608	181300	1024826900	27450	27450	27450	27450	0
141	20230608	181200	1024826900	27450	27450	27450	27450	0
142	20230608	181100	1024826900	27450	27450	27450	27450	0
143	20230608	181000	1024826900	27450	27450	27450	27450	0
144	20230608	180900	1024826900	27450	27450	27450	27450	0
145	20230608	180800	1024826900	27450	27450	27450	27450	0
146	20230608	180700	1024826900	27450	27450	27450	27450	0
147	20230608	180600	1024826900	27450	27450	27450	27450	0
148	20230608	180500	1024826900	27450	27450	27450	27450	0
149	20230608	180400	1024826900	27450	27450	27450	27450	0
150	20230608	180300	1024826900	27450	27450	27450	27450	0
151	20230608	180200	1024826900	27450	27450	27450	27450	0
152	20230608	180100	1024826900	27450	27450	27450	27450	9771
153	20230608	180000	1024826900	27450	27450	27450	27450	0
154	20230608	175900	1024826900	27450	27450	27450	27450	0
155	20230608	175800	1024826900	27450	27450	27450	27450	0
156	20230608	175700	1024826900	27450	27450	27450	27450	0
157	20230608	175600	1024826900	27450	27450	27450	27450	0
158	20230608	175500	1024826900	27450	27450	27450	27450	0
159	20230608	175400	1024826900	27450	27450	27450	27450	0
160	20230608	175300	1024826900	27450	27450	27450	27450	0
161	20230608	175200	1024826900	27450	27450	27450	27450	0
162	20230608	175100	1024826900	27450	27450	27450	27450	0
163	20230608	175000	1024826900	27450	27450	27450	27450	0
164	20230608	174900	1024826900	27450	27450	27450	27450	0
165	20230608	174800	1024826900	27450	27450	27450	27450	0
166	20230608	174700	1024826900	27450	27450	27450	27450	0
167	20230608	174600	1024826900	27450	27450	27450	27450	0
168	20230608	174500	1024826900	27450	27450	27450	27450	0
169	20230608	174400	1024826900	27450	27450	27450	27450	0
170	20230608	174300	1024826900	27450	27450	27450	27450	0
171	20230608	174200	1024826900	27450	27450	27450	27450	0
172	20230608	174100	1024826900	27450	27450	27450	27450	0
173	20230608	174000	1024826900	27450	27450	27450	27450	0
174	20230608	173900	1024826900	27450	27450	27450	27450	0
175	20230608	173800	1024826900	27450	27450	27450	27450	0
176	20230608	173700	1024826900	27450	27450	27450	27450	0
177	20230608	173600	1024826900	27450	27450	27450	27450	0
178	20230608	173500	1024826900	27450	27450	27450	27450	0
179	20230608	173400	1024826900	27450	27450	27450	27450	0
180	20230608	173300	1024826900	27450	27450	27450	27450	0
181	20230608	173200	1024826900	27450	27450	27450	27450	0
182	20230608	173100	1024826900	27450	27450	27450	27450	9771
183	20230608	173000	1024826900	27450	27450	27450	27450	0
184	20230608	172900	1024826900	27450	27450	27450	27450	0
185	20230608	172800	1024826900	27450	27450	27450	27450	0
186	20230608	172700	1024826900	27450	27450	27450	27450	0
187	20230608	172600	1024826900	27450	27450	27450	27450	0
188	20230608	172500	1024826900	27450	27450	27450	27450	0
189	20230608	172400	1024826900	27450	27450	27450	27450	0
190	20230608	172300	1024826900	27450	27450	27450	27450	0
191	20230608	172200	1024826900	27450	27450	27450	27450	0
192	20230608	172100	1024826900	27450	27450	27450	27450	0
193	20230608	172000	1024826900	27450	27450	27450	27450	0
194	20230608	171900	1024826900	27450	27450	27450	27450	0
195	20230608	171800	1024826900	27450	27450	27450	27450	0
196	20230608	171700	1024826900	27450	27450	27450	27450	0
197	20230608	171600	1024826900	27450	27450	27450	27450	0
198	20230608	171500	1024826900	27450	27450	27450	27450	0
199	20230608	171400	1024826900	27450	27450	27450	27450	0
200	20230608	171300	1024826900	27450	27450	27450	27450	0
201	20230608	171200	1024826900	27450	27450	27450	27450	0
202	20230608	171100	1024826900	27450	27450	27450	27450	0
203	20230608	171000	1024826900	27450	27450	27450	27450	0
204	20230608	170900	1024826900	27450	27450	27450	27450	0
205	20230608	170800	1024826900	27450	27450	27450	27450	0
206	20230608	170700	1024826900	27450	27450	27450	27450	0
207	20230608	170600	1024826900	27450	27450	27450	27450	0
208	20230608	170500	1024826900	27450	27450	27450	27450	0
209	20230608	170400	1024826900	27450	27450	27450	27450	0
210	20230608	170300	1024826900	27450	27450	27450	27450	0
211	20230608	170200	1024826900	27450	27450	27450	27450	0
212	20230608	170100	1024826900	27450	27450	27450	27450	9771
213	20230608	170000	1024826900	27450	27450	27450	27450	0
214	20230608	165900	1024826900	27450	27450	27450	27450	0
215	20230608	165800	1024826900	27450	27450	27450	27450	0
216	20230608	165700	1024826900	27450	27450	27450	27450	0
217	20230608	165600	1024826900	27450	27450	27450	27450	0
218	20230608	165500	1024826900	27450	27450	27450	27450	0
219	20230608	165400	1024826900	27450	27450	27450	27450	0
220	20230608	165300	1024826900	27450	27450	27450	27450	0
221	20230608	165200	1024826900	27450	27450	27450	27450	0
222	20230608	165100	1024826900	27450	27450	27450	27450	0
223	20230608	165000	1024826900	27450	27450	27450	27450	0
224	20230608	164900	1024826900	27450	27450	27450	27450	0
225	20230608	164800	1024826900	27450	27450	27450	27450	0
226	20230608	164700	1024826900	27450	27450	27450	27450	0
227	20230608	164600	1024826900	27450	27450	27450	27450	0
228	20230608	164500	1024826900	27450	27450	27450	27450	0
229	20230608	164400	1024826900	27450	27450	27450	27450	0
230	20230608	164300	1024826900	27450	27450	27450	27450	0
231	20230608	164200	1024826900	27450	27450	27450	27450	0
232	20230608	164100	1024826900	27450	27450	27450	27450	0
233	20230608	164000	1024826900	27450	27450	27450	27450	0
234	20230608	163900	1024826900	27450	27450	27450	27450	0
235	20230608	163800	1024826900	27450	27450	27450	27450	0
236	20230608	163700	1024826900	27450	27450	27450	27450	0
237	20230608	163600	1024826900	27450	27450	27450	27450	0
238	20230608	163500	1024826900	27450	27450	27450	27450	0
239	20230608	163400	1024826900	27450	27450	27450	27450	0
240	20230608	163300	1024826900	27450	27450	27450	27450	0
241	20230608	163200	1024826900	27450	27450	27450	27450	0
242	20230608	163100	1024826900	27450	27450	27450	27450	9771
243	20230608	163000	1024826900	27450	27450	27450	27450	0
244	20230608	162900	1024826900	27450	27450	27450	27450	0
245	20230608	162800	1024826900	27450	27450	27450	27450	0
246	20230608	162700	1024826900	27450	27450	27450	27450	0
247	20230608	162600	1024826900	27450	27450	27450	27450	0
248	20230608	162500	1024826900	27450	27450	27450	27450	0
249	20230608	162400	1024826900	27450	27450	27450	27450	0
250	20230608	162300	1024826900	27450	27450	27450	27450	0
251	20230608	162200	1024826900	27450	27450	27450	27450	0
252	20230608	162100	1024826900	27450	27450	27450	27450	0
253	20230608	162000	1024826900	27450	27450	27450	27450	0
254	20230608	161900	1024826900	27450	27450	27450	27450	0
255	20230608	161800	1024826900	27450	27450	27450	27450	0
256	20230608	161700	1024826900	27450	27450	27450	27450	0
257	20230608	161600	1024826900	27450	27450	27450	27450	0
258	20230608	161500	1024826900	27450	27450	27450	27450	0
259	20230608	161400	1024826900	27450	27450	27450	27450	0
260	20230608	161300	1024826900	27450	27450	27450	27450	0
261	20230608	161200	1024826900	27450	27450	27450	27450	0
262	20230608	161100	1024826900	27450	27450	27450	27450	0
263	20230608	161000	1024826900	27450	27450	27450	27450	0
264	20230608	160900	1024826900	27450	27450	27450	27450	0
265	20230608	160800	1024826900	27450	27450	27450	27450	0
266	20230608	160700	1024826900	27450	27450	27450	27450	0
267	20230608	160600	1024826900	27450	27450	27450	27450	0
268	20230608	160500	1024826900	27450	27450	27450	27450	0
269	20230608	160400	1024826900	27450	27450	27450	27450	0
270	20230608	160300	1024826900	27450	27450	27450	27450	0
271	20230608	160200	1024826900	27450	27450	27450	27450	0
272	20230608	160100	1024826900	27450	27450	27450	27450	9771
273	20230608	160000	1024826900	27450	27450	27450	27450	0
274	20230608	155900	1024826900	27450	27450	27450	27450	0
275	20230608	155800	1024826900	27450	27450	27450	27450	0
276	20230608	155700	1024826900	27450	27450	27450	27450	0
277	20230608	155600	1024826900	27450	27450	27450	27450	0
278	20230608	155500	1024826900	27450	27450	27450	27450	0
279	20230608	155400	1024826900	27450	27450	27450	27450	0
280	20230608	155300	1024826900	27450	27450	27450	27450	0
281	20230608	155200	1024826900	27450	27450	27450	27450	0
282	20230608	155100	1024826900	27450	27450	27450	27450	0
283	20230608	155000	1024826900	27450	27450	27450	27450	0
284	20230608	154900	1024826900	27450	27450	27450	27450	0
285	20230608	154800	1024826900	27450	27450	27450	27450	0
286	20230608	154700	1024826900	27450	27450	27450	27450	0
287	20230608	154600	1024826900	27450	27450	27450	27450	0
288	20230608	154500	1024826900	27450	27450	27450	27450	0
289	20230608	154400	1024826900	27450	27450	27450	27450	0
290	20230608	154300	1024826900	27450	27450	27450	27450	0
291	20230608	154200	1024826900	27450	27450	27450	27450	0
292	20230608	154100	1024826900	27450	27450	27450	27450	0
293	20230608	154000	1024826900	27450	27450	27450	27450	0
294	20230608	153900	1024826900	27450	27450	27450	27450	0
295	20230608	153800	1024826900	27450	27450	27450	27450	0
296	20230608	153700	1024826900	27450	27450	27450	27450	0
297	20230608	153600	1024826900	27450	27450	27450	27450	0
298	20230608	153500	1024826900	27450	27450	27450	27450	0
299	20230608	153400	1024826900	27450	27450	27450	27450	0
300	20230608	153300	1024826900	27450	27450	27450	27450	0
301	20230608	153200	1024826900	27450	27450	27450	27450	0
302	20230608	153100	1024826900	27450	27450	27450	27450	9771
303	20230608	153000	1024826900	27450	27450	27450	27450	9771
304	20230608	152900	756612950	27300	27300	27300	27300	0
305	20230608	152800	756612950	27300	27300	27300	27300	0
306	20230608	152700	756612950	27300	27300	27300	27300	0
307	20230608	152600	756612950	27300	27300	27300	27300	0
308	20230608	152500	756612950	27300	27300	27300	27300	0
309	20230608	152400	756612950	27300	27300	27300	27300	0
310	20230608	152300	756612950	27300	27300	27300	27300	0
311	20230608	152200	756612950	27300	27300	27300	27300	0
312	20230608	152100	756612950	27300	27300	27300	27300	0
313	20230608	152000	756612950	27300	27300	27300	27300	0
314	20230608	151900	756612950	27300	27300	27350	27300	130
315	20230608	151800	753061750	27300	27300	27350	27300	29
316	20230608	151700	752269900	27400	27350	27400	27300	250
317	20230608	151600	745440600	27350	27250	27450	27250	870
318	20230608	151500	721622950	27250	27250	27250	27250	17
319	20230608	151400	721159700	27250	27300	27350	27250	159
320	20230608	151300	716818600	27300	27300	27350	27300	42
321	20230608	151200	715671850	27300	27350	27350	27300	67
322	20230608	151100	713841600	27350	27350	27350	27300	21
323	20230608	151000	713267450	27300	27300	27350	27300	21
324	20230608	150900	712694050	27300	27350	27350	27300	46
325	20230608	150800	711437000	27350	27350	27350	27350	14
326	20230608	150700	711054100	27300	27350	27350	27300	196
327	20230608	150600	705698200	27300	27350	27350	27300	50
328	20230608	150500	704331300	27350	27300	27350	27300	29
329	20230608	150400	703539450	27300	27350	27350	27300	25
330	20230608	150300	702855750	27300	27300	27300	27300	21
331	20230608	150200	702282450	27300	27350	27350	27300	3
332	20230608	150100	702200500	27300	27350	27400	27300	191
333	20230608	150000	696977600	27400	27350	27400	27350	192
334	20230608	145900	691726150	27350	27350	27350	27300	25
335	20230608	145800	691043500	27350	27300	27350	27300	4
336	20230608	145700	690934150	27350	27350	27350	27350	5
337	20230608	145600	690797400	27350	27350	27350	27300	133
338	20230608	145500	687160100	27300	27300	27350	27300	803
339	20230608	145400	665237850	27250	27300	27300	27250	7
340	20230608	145300	665046850	27250	27300	27350	27250	1481
341	20230608	145200	624634800	27350	27350	27350	27350	3
342	20230608	145100	624552750	27350	27350	27350	27250	1000
343	20230608	145000	597254150	27350	27350	27350	27350	80
344	20230608	144900	595066150	27350	27350	27400	27300	35
345	20230608	144800	594108750	27400	27350	27400	27350	649
346	20230608	144700	576358550	27300	27300	27350	27300	15
347	20230608	144600	575948400	27300	27350	27350	27300	2
348	20230608	144500	575893750	27300	27350	27350	27300	5
349	20230608	144400	575757100	27300	27300	27350	27300	18
350	20230608	144300	575265100	27350	27350	27350	27350	4
351	20230608	144200	575155700	27300	27350	27350	27300	17
352	20230608	144100	574690850	27350	27350	27350	27300	202
353	20230608	144000	569166700	27300	27350	27350	27300	5
354	20230608	143900	569030000	27300	27300	27300	27300	3
355	20230608	143800	568948100	27350	27350	27350	27350	4
356	20230608	143700	568838700	27350	27350	27350	27300	7
357	20230608	143600	568647350	27300	27300	27350	27300	13
358	20230608	143500	568292400	27350	27300	27350	27300	4
359	20230608	143400	568183050	27350	27400	27400	27300	793
360	20230608	143300	546503750	27350	27400	27400	27350	118
361	20230608	143200	543275750	27400	27400	27400	27400	5
362	20230608	143100	543138750	27350	27400	27400	27350	3
363	20230608	143000	543056600	27350	27400	27400	27350	40
364	20230608	142900	541961700	27400	27400	27400	27400	5
365	20230608	142800	541824700	27350	27400	27400	27350	2
366	20230608	142700	541769950	27400	27400	27400	27400	18
367	20230608	142600	541276750	27400	27400	27400	27350	10
368	20230608	142500	541002900	27400	27400	27400	27400	13
369	20230608	142400	540646700	27400	27400	27400	27350	7
370	20230608	142300	540454950	27400	27400	27400	27400	4
371	20230608	142200	540345350	27400	27350	27400	27350	499
372	20230608	142100	526696650	27350	27350	27350	27300	23
373	20230608	142000	526068150	27300	27350	27350	27300	3
374	20230608	141900	525986200	27350	27350	27350	27300	17
375	20230608	141800	525521300	27350	27200	27350	27200	807
376	20230608	141700	503518300	27250	27200	27250	27200	2
377	20230608	141600	503463850	27250	27250	27250	27250	15
378	20230608	141500	503055100	27250	27200	27250	27200	11
379	20230608	141400	502755500	27200	27250	27250	27200	5
380	20230608	141300	502619450	27250	27250	27250	27200	15
381	20230608	141200	502210750	27200	27250	27250	27200	4
382	20230608	141100	502101850	27200	27250	27250	27200	3
383	20230608	141000	502020200	27250	27200	27250	27150	116
384	20230608	140900	498864500	27200	27200	27200	27200	2
385	20230608	140800	498810100	27150	27200	27200	27150	16
386	20230608	140700	498375000	27150	27150	27200	27150	3
387	20230608	140600	498293500	27200	27150	27200	27150	7
388	20230608	140500	498103200	27200	27200	27200	27200	13
389	20230608	140400	497749600	27200	27150	27200	27150	2
390	20230608	140300	497695250	27200	27200	27200	27150	115
391	20230608	140200	494572350	27200	27150	27200	27150	172
392	20230608	140100	489901900	27150	27200	27200	27150	5
393	20230608	140000	489766050	27150	27200	27200	27150	5
394	20230608	135900	489630100	27200	27150	27200	27150	15
395	20230608	135800	489222200	27200	27200	27200	27200	3
396	20230608	135700	489140600	27200	27150	27200	27150	3
397	20230608	135600	489059050	27150	27150	27200	27150	28
398	20230608	135500	488298150	27200	27150	27200	27150	4
399	20230608	135400	488189400	27150	27200	27200	27150	15
400	20230608	135300	487781450	27150	27150	27200	27150	4
401	20230608	135200	487672750	27150	27150	27200	27150	17
402	20230608	135100	487211000	27200	27150	27200	27150	20
403	20230608	135000	486667050	27200	27200	27200	27150	34
404	20230608	134900	485742300	27150	27150	27150	27150	1
405	20230608	134800	485715150	27200	27150	27200	27150	21
406	20230608	134700	485144050	27200	27200	27200	27200	2
407	20230608	134600	485089650	27150	27150	27150	27150	1
408	20230608	134500	485062500	27150	27250	27250	27150	13
409	20230608	134400	484708350	27150	27150	27150	27150	0
410	20230608	134300	484708350	27150	27250	27250	27150	65
411	20230608	134200	482940800	27250	27250	27250	27200	30
412	20230608	134100	482124100	27200	27200	27200	27200	3
413	20230608	134000	482042500	27250	27250	27250	27250	2
414	20230608	133900	481988000	27250	27200	27250	27200	18
415	20230608	133800	481497550	27200	27200	27200	27200	2
416	20230608	133700	481443150	27250	27250	27250	27250	12
417	20230608	133600	481116150	27250	27250	27250	27200	43
418	20230608	133500	479946350	27250	27200	27250	27200	231
419	20230608	133400	473663000	27150	27200	27200	27150	17
420	20230608	133300	473200750	27150	27200	27200	27150	4
421	20230608	133200	473092050	27150	27150	27150	27150	2
422	20230608	133100	473037750	27150	27200	27200	27150	13
423	20230608	133000	472684200	27200	27150	27200	27150	6
424	20230608	132900	472521050	27150	27150	27150	27150	1
425	20230608	132800	472493900	27200	27200	27200	27200	12
426	20230608	132700	472167500	27150	27150	27150	27150	3
427	20230608	132600	472086050	27150	27150	27150	27150	2
428	20230608	132500	472031750	27150	27150	27150	27150	1
429	20230608	132400	472004600	27200	27200	27200	27200	87
430	20230608	132300	469638200	27200	27200	27200	27200	3
431	20230608	132200	469556600	27250	27250	27250	27250	2
432	20230608	132100	469502100	27200	27200	27250	27200	36
433	20230608	132000	468522700	27250	27250	27250	27250	12
434	20230608	131900	468195700	27200	27250	27250	27200	3
435	20230608	131800	468114000	27200	27200	27250	27200	4
436	20230608	131700	468005100	27250	27250	27250	27250	11
437	20230608	131600	467705350	27250	27200	27250	27200	391
438	20230608	131500	457069950	27150	27150	27150	27150	2
439	20230608	131400	457015650	27200	27250	27250	27200	480
440	20230608	131300	443945650	27250	27250	27250	27250	1
441	20230608	131200	443918400	27300	27300	27300	27300	16
442	20230608	131100	443481600	27300	27300	27300	27300	0
443	20230608	131000	443481600	27300	27300	27300	27300	0
444	20230608	130900	443481600	27300	27300	27300	27250	15
445	20230608	130800	443072150	27300	27250	27300	27250	3
446	20230608	130700	442990300	27250	27300	27300	27250	8
447	20230608	130600	442772100	27300	27300	27300	27300	15
448	20230608	130500	442362600	27300	27300	27300	27300	0
449	20230608	130400	442362600	27300	27300	27300	27300	2
450	20230608	130300	442308000	27300	27250	27300	27250	19
451	20230608	130200	441789350	27250	27250	27300	27250	35
452	20230608	130100	440835450	27250	27300	27300	27250	13
453	20230608	130000	440480600	27250	27300	27300	27250	4
454	20230608	125900	440371450	27250	27250	27250	27250	13
455	20230608	125800	440017200	27250	27250	27250	27250	0
456	20230608	125700	440017200	27250	27250	27250	27250	0
457	20230608	125600	440017200	27250	27250	27250	27250	34
458	20230608	125500	439090700	27300	27300	27300	27300	0
459	20230608	125400	439090700	27300	27250	27300	27250	3
460	20230608	125300	439008900	27300	27300	27300	27300	68
461	20230608	125200	437152500	27350	27350	27350	27350	0
462	20230608	125100	437152500	27350	27350	27350	27300	341
463	20230608	125000	427842850	27350	27350	27350	27350	12
464	20230608	124900	427514650	27300	27300	27300	27300	39
465	20230608	124800	426449950	27300	27300	27350	27300	26
466	20230608	124700	425739450	27350	27350	27350	27350	3
467	20230608	124600	425657400	27300	27300	27300	27300	1
468	20230608	124500	425630100	27350	27350	27350	27350	14
469	20230608	124400	425247200	27300	27300	27300	27300	13
470	20230608	124300	424892300	27350	27300	27350	27300	4
471	20230608	124200	424782950	27350	27350	27350	27350	24
472	20230608	124100	424126550	27350	27350	27350	27350	0
473	20230608	124000	424126550	27350	27350	27350	27350	0
474	20230608	123900	424126550	27350	27350	27350	27350	14
475	20230608	123800	423743650	27300	27300	27300	27300	0
476	20230608	123700	423743650	27300	27300	27300	27300	21
477	20230608	123600	423170350	27350	27350	27350	27350	14
478	20230608	123500	422787450	27350	27350	27350	27350	0
479	20230608	123400	422787450	27350	27350	27350	27350	12
480	20230608	123300	422459250	27300	27350	27350	27300	3
481	20230608	123200	422377250	27300	27300	27300	27300	2
482	20230608	123100	422322650	27350	27350	27350	27350	3
483	20230608	123000	422240600	27350	27350	27350	27350	15
484	20230608	122900	421830350	27350	27350	27350	27350	28
485	20230608	122800	421064550	27400	27400	27400	27400	13
486	20230608	122700	420708350	27400	27400	27400	27400	0
487	20230608	122600	420708350	27400	27400	27400	27400	194
488	20230608	122500	415392750	27450	27400	27450	27400	21
489	20230608	122400	414816500	27400	27350	27400	27350	781
490	20230608	122300	393440650	27350	27350	27350	27350	0
491	20230608	122200	393440650	27350	27300	27350	27300	32
492	20230608	122100	392566450	27350	27350	27350	27350	2
493	20230608	122000	392511750	27350	27350	27350	27350	3
494	20230608	121900	392429700	27350	27300	27350	27300	13
495	20230608	121800	392074200	27350	27350	27350	27350	17
496	20230608	121700	391609250	27300	27300	27300	27300	0
497	20230608	121600	391609250	27300	27300	27350	27300	17
498	20230608	121500	391144550	27350	27350	27350	27350	2
499	20230608	121400	391089850	27350	27300	27350	27300	1006
500	20230608	121300	363626000	27300	27250	27300	27250	23
501	20230608	121200	362998650	27300	27300	27300	27300	5
502	20230608	121100	362862150	27300	27300	27300	27300	16
503	20230608	121000	362425350	27250	27250	27250	27250	1
504	20230608	120900	362398100	27300	27300	27300	27300	2
505	20230608	120800	362343500	27250	27250	27250	27250	12
506	20230608	120700	362016500	27250	27300	27300	27250	61
507	20230608	120600	360353500	27300	27250	27300	27250	3
508	20230608	120500	360271650	27250	27250	27250	27250	2
509	20230608	120400	360217150	27300	27300	27300	27300	12
510	20230608	120300	359889550	27300	27300	27300	27300	61
511	20230608	120200	358224250	27250	27250	27250	27250	1
512	20230608	120100	358197000	27300	27300	27300	27300	12
513	20230608	120000	357869400	27250	27300	27300	27250	13
514	20230608	115900	357515050	27300	27250	27300	27250	8
515	20230608	115800	357296700	27300	27300	27300	27300	12
516	20230608	115700	356969100	27300	27300	27300	27300	2
517	20230608	115600	356914500	27250	27250	27250	27250	1
518	20230608	115500	356887250	27300	27250	27300	27250	13
519	20230608	115400	356532400	27300	27250	27300	27250	3
520	20230608	115300	356450550	27300	27300	27300	27300	0
521	20230608	115200	356450550	27300	27250	27300	27250	13
522	20230608	115100	356095700	27300	27300	27300	27300	2
523	20230608	115000	356041100	27300	27300	27300	27300	0
524	20230608	114900	356041100	27300	27300	27300	27300	12
525	20230608	114800	355713500	27300	27300	27300	27300	9
526	20230608	114700	355467800	27300	27300	27300	27300	12
527	20230608	114600	355140200	27250	27250	27250	27250	1
528	20230608	114500	355112950	27300	27300	27300	27300	2
529	20230608	114400	355058350	27250	27250	27250	27250	206
530	20230608	114300	349444850	27200	27200	27200	27200	1
531	20230608	114200	349417650	27250	27300	27300	27250	7
532	20230608	114100	349226800	27250	27250	27250	27250	11
533	20230608	114000	348927050	27250	27250	27250	27250	2
534	20230608	113900	348872550	27250	27250	27250	27250	0
535	20230608	113800	348872550	27250	27250	27250	27250	33
536	20230608	113700	347973300	27250	27250	27250	27250	1
537	20230608	113600	347946050	27300	27300	27300	27300	2
538	20230608	113500	347891450	27300	27300	27300	27300	19
539	20230608	113400	347372750	27300	27300	27300	27300	0
540	20230608	113300	347372750	27300	27300	27300	27300	2
541	20230608	113200	347318150	27300	27300	27300	27300	13
542	20230608	113100	346963250	27300	27300	27300	27300	10
543	20230608	113000	346690250	27300	27300	27300	27300	9
544	20230608	112900	346444550	27350	27350	27350	27350	0
545	20230608	112800	346444550	27350	27350	27350	27350	12
546	20230608	112700	346116350	27300	27300	27300	27300	1
547	20230608	112600	346089050	27300	27300	27300	27300	5
548	20230608	112500	345952550	27300	27250	27300	27250	7
549	20230608	112400	345761500	27300	27250	27300	27200	70
550	20230608	112300	343853100	27250	27250	27250	27250	0
551	20230608	112200	343853100	27250	27250	27250	27250	0
552	20230608	112100	343853100	27250	27250	27250	27250	2
553	20230608	112000	343798600	27250	27250	27250	27250	2
554	20230608	111900	343744100	27250	27300	27300	27250	165
555	20230608	111800	339241600	27250	27300	27300	27250	240
556	20230608	111700	332693400	27300	27350	27350	27300	19
557	20230608	111600	332174100	27300	27350	27350	27300	2
558	20230608	111500	332119450	27350	27350	27350	27350	1
559	20230608	111400	332092100	27300	27350	27350	27300	34
560	20230608	111300	331162950	27300	27300	27300	27300	1
561	20230608	111200	331135650	27350	27350	27350	27350	0
562	20230608	111100	331135650	27350	27300	27350	27300	13
563	20230608	111000	330780150	27300	27300	27300	27300	1
564	20230608	110900	330752850	27350	27350	27350	27350	13
565	20230608	110800	330397300	27350	27300	27350	27300	13
566	20230608	110700	330041800	27350	27350	27350	27350	7
567	20230608	110600	329850350	27350	27350	27350	27350	0
568	20230608	110500	329850350	27350	27300	27350	27300	13
569	20230608	110400	329494850	27350	27350	27350	27350	0
570	20230608	110300	329494850	27350	27350	27350	27350	19
571	20230608	110200	328975200	27350	27350	27350	27350	30
572	20230608	110100	328154700	27350	27300	27350	27300	19
573	20230608	110000	327635100	27300	27350	27350	27300	130
574	20230608	105900	324082600	27300	27300	27300	27300	0
575	20230608	105800	324082600	27300	27300	27300	27300	0
576	20230608	105700	324082600	27300	27350	27350	27300	86
577	20230608	105600	321731700	27300	27300	27300	27300	0
578	20230608	105500	321731700	27300	27350	27350	27300	3
579	20230608	105400	321649700	27300	27300	27350	27300	21
580	20230608	105300	321075750	27300	27300	27300	27300	7
581	20230608	105200	320884650	27250	27250	27250	27250	10
582	20230608	105100	320612150	27300	27350	27350	27300	25
583	20230608	105000	319929050	27300	27300	27300	27300	20
584	20230608	104900	319383050	27250	27250	27250	27250	1
585	20230608	104800	319355800	27250	27350	27350	27250	92
586	20230608	104700	316844150	27400	27350	27400	27350	8
587	20230608	104600	316625000	27350	27350	27350	27350	455
588	20230608	104500	304180750	27300	27350	27350	27300	10
589	20230608	104400	303907550	27350	27350	27350	27350	1
590	20230608	104300	303880200	27400	27400	27400	27400	0
591	20230608	104200	303880200	27400	27400	27400	27400	0
592	20230608	104100	303880200	27400	27350	27400	27350	159
593	20230608	104000	299531500	27400	27350	27400	27350	112
594	20230608	103900	296468250	27350	27350	27350	27350	14
595	20230608	103800	296085350	27350	27350	27350	27350	0
596	20230608	103700	296085350	27350	27350	27350	27350	19
597	20230608	103600	295565700	27300	27300	27300	27300	75
598	20230608	103500	293518200	27300	27300	27300	27300	0
599	20230608	103400	293518200	27300	27300	27300	27300	35
600	20230608	103300	292562700	27350	27300	27350	27300	21
601	20230608	103200	291989350	27300	27350	27350	27300	23
602	20230608	103100	291361150	27350	27300	27350	27300	17
603	20230608	103000	290896950	27350	27300	27350	27300	2
604	20230608	102900	290842300	27300	27250	27300	27250	53
605	20230608	102800	289395500	27300	27300	27300	27300	3
606	20230608	102700	289313600	27300	27250	27300	27250	41
607	20230608	102600	288195200	27300	27300	27300	27300	0
608	20230608	102500	288195200	27300	27300	27300	27300	277
609	20230608	102400	280633100	27350	27350	27350	27350	0
610	20230608	102300	280633100	27350	27350	27350	27350	134
611	20230608	102200	276968200	27400	27350	27400	27350	370
612	20230608	102100	266848300	27350	27350	27350	27350	0
613	20230608	102000	266848300	27350	27350	27350	27350	0
614	20230608	101900	266848300	27350	27350	27350	27350	0
615	20230608	101800	266848300	27350	27300	27350	27300	285
616	20230608	101700	259067750	27300	27300	27300	27300	68
617	20230608	101600	257211350	27350	27300	27350	27300	11
618	20230608	101500	256910550	27350	27350	27350	27350	0
619	20230608	101400	256910550	27350	27300	27350	27300	213
620	20230608	101300	251095300	27250	27250	27250	27250	0
621	20230608	101200	251095300	27250	27250	27250	27250	150
622	20230608	101100	247007800	27300	27300	27300	27300	180
623	20230608	101000	242093800	27250	27250	27250	27250	100
624	20230608	100900	239368800	27300	27300	27300	27300	1
625	20230608	100800	239341500	27250	27150	27250	27150	133
626	20230608	100700	235717750	27200	27150	27200	27150	286
627	20230608	100600	227950550	27150	27200	27200	27150	60
628	20230608	100500	226319850	27250	27250	27250	27250	7
629	20230608	100400	226129100	27250	27200	27250	27200	139
630	20230608	100300	222347550	27150	27100	27150	27050	366
631	20230608	100200	212424500	27050	27050	27050	27050	36
632	20230608	100100	211450700	27100	27150	27150	27100	19
633	20230608	100000	210935200	27150	27150	27150	27150	1
634	20230608	095900	210908050	27150	27150	27150	27150	2
635	20230608	095800	210853750	27150	27150	27150	27150	19
636	20230608	095700	210337900	27150	27150	27150	27150	0
637	20230608	095600	210337900	27150	27150	27150	27150	10
638	20230608	095500	210066400	27150	27100	27150	27100	194
639	20230608	095400	204808850	27050	27050	27050	27050	20
640	20230608	095300	204267850	27100	27100	27100	27100	19
641	20230608	095200	203752950	27100	27050	27100	27050	12
642	20230608	095100	203427800	27050	27050	27100	27050	104
643	20230608	095000	200611600	27100	27100	27100	27100	1
644	20230608	094900	200584500	27100	27050	27100	27050	788
645	20230608	094800	179267950	27100	27100	27150	27100	332
646	20230608	094700	170270050	27100	27100	27100	27100	30
647	20230608	094600	169457050	27150	27150	27150	27150	14
648	20230608	094500	169076950	27150	27100	27150	27100	66
649	20230608	094400	167287650	27100	27100	27100	27100	90
650	20230608	094300	164848650	27100	27100	27100	27100	157
651	20230608	094200	160593950	27100	27100	27100	27100	14
652	20230608	094100	160214550	27050	27100	27100	27050	23
653	20230608	094000	159591700	27100	27100	27100	27100	19
654	20230608	093900	159076800	27100	27100	27100	27100	21
655	20230608	093800	158507700	27100	27100	27100	27100	97
656	20230608	093700	155879000	27100	27100	27100	27100	0
657	20230608	093600	155879000	27100	27150	27150	27100	24
658	20230608	093500	155227750	27050	27100	27150	27050	216
659	20230608	093400	149378800	27100	27150	27150	27100	4
660	20230608	093300	149270300	27150	27150	27150	27150	7
661	20230608	093200	149080250	27100	27100	27100	27100	0
662	20230608	093100	149080250	27100	27150	27150	27050	144
663	20230608	093000	145170900	27100	27100	27100	27100	46
664	20230608	092900	143924300	27150	27050	27150	27050	28
665	20230608	092800	143165700	27100	27100	27100	27100	1
666	20230608	092700	143138600	27100	27150	27150	27100	278
667	20230608	092600	135604550	27150	27150	27150	27150	0
668	20230608	092500	135604550	27150	27150	27150	27150	8
669	20230608	092400	135387350	27150	27150	27150	27150	0
670	20230608	092300	135387350	27150	27150	27150	27150	78
671	20230608	092200	133269650	27100	27100	27100	27100	15
672	20230608	092100	132863150	27200	27150	27200	27150	100
673	20230608	092000	130147550	27100	27100	27100	27100	59
674	20230608	091900	128548650	27100	27100	27100	27050	579
675	20230608	091800	112872750	27100	27100	27100	27100	1
676	20230608	091700	112845650	27100	27100	27100	27050	343
677	20230608	091600	103561350	27050	27100	27100	27050	32
678	20230608	091500	102694750	27050	27100	27100	27050	312
679	20230608	091400	94244550	27100	27100	27100	27100	632
680	20230608	091300	77117350	27150	27100	27150	27100	815
681	20230608	091200	55030100	27150	27150	27150	27150	25
682	20230608	091100	54351350	27150	27150	27150	27150	26
683	20230608	091000	53645450	27150	27150	27150	27150	0
684	20230608	090900	53645450	27150	27150	27150	27150	153
685	20230608	090800	49491500	27150	27150	27150	27150	47
686	20230608	090700	48215450	27150	27150	27150	27150	135
687	20230608	090600	44550200	27150	27150	27150	27150	3
688	20230608	090500	44468750	27150	27100	27150	27100	187
689	20230608	090400	39400450	27100	27100	27100	27100	98
690	20230608	090300	36744650	27150	27100	27150	27100	28
691	20230608	090200	35985450	27100	27100	27100	27100	855
692	20230608	090100	12814950	27150	27150	27150	27150	183
693	20230608	090000	7846500	27200	27150	27200	27100	289