KissMeData/115310/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	185700	317133550	26800	26800	26800	26800	148
3	20230607	185600	317133550	26800	26800	26800	26800	0
4	20230607	185500	317133550	26800	26800	26800	26800	0
5	20230607	185400	317133550	26800	26800	26800	26800	0
6	20230607	185300	317133550	26800	26800	26800	26800	0
7	20230607	185200	317133550	26800	26800	26800	26800	0
8	20230607	185100	317133550	26800	26800	26800	26800	0
9	20230607	185000	317133550	26800	26800	26800	26800	0
10	20230607	184900	317133550	26800	26800	26800	26800	0
11	20230607	184800	317133550	26800	26800	26800	26800	0
12	20230607	184700	317133550	26800	26800	26800	26800	0
13	20230607	184600	317133550	26800	26800	26800	26800	0
14	20230607	184500	317133550	26800	26800	26800	26800	0
15	20230607	184400	317133550	26800	26800	26800	26800	0
16	20230607	184300	317133550	26800	26800	26800	26800	0
17	20230607	184200	317133550	26800	26800	26800	26800	0
18	20230607	184100	317133550	26800	26800	26800	26800	0
19	20230607	184000	317133550	26800	26800	26800	26800	0
20	20230607	183900	317133550	26800	26800	26800	26800	0
21	20230607	183800	317133550	26800	26800	26800	26800	0
22	20230607	183700	317133550	26800	26800	26800	26800	0
23	20230607	183600	317133550	26800	26800	26800	26800	0
24	20230607	183500	317133550	26800	26800	26800	26800	0
25	20230607	183400	317133550	26800	26800	26800	26800	0
26	20230607	183300	317133550	26800	26800	26800	26800	0
27	20230607	183200	317133550	26800	26800	26800	26800	0
28	20230607	183100	317133550	26800	26800	26800	26800	0
29	20230607	183000	317133550	26800	26800	26800	26800	0
30	20230607	182900	317133550	26800	26800	26800	26800	0
31	20230607	182800	317133550	26800	26800	26800	26800	0
32	20230607	182700	317133550	26800	26800	26800	26800	148
33	20230607	182600	317133550	26800	26800	26800	26800	0
34	20230607	182500	317133550	26800	26800	26800	26800	0
35	20230607	182400	317133550	26800	26800	26800	26800	0
36	20230607	182300	317133550	26800	26800	26800	26800	0
37	20230607	182200	317133550	26800	26800	26800	26800	0
38	20230607	182100	317133550	26800	26800	26800	26800	0
39	20230607	182000	317133550	26800	26800	26800	26800	0
40	20230607	181900	317133550	26800	26800	26800	26800	0
41	20230607	181800	317133550	26800	26800	26800	26800	0
42	20230607	181700	317133550	26800	26800	26800	26800	0
43	20230607	181600	317133550	26800	26800	26800	26800	0
44	20230607	181500	317133550	26800	26800	26800	26800	0
45	20230607	181400	317133550	26800	26800	26800	26800	0
46	20230607	181300	317133550	26800	26800	26800	26800	0
47	20230607	181200	317133550	26800	26800	26800	26800	0
48	20230607	181100	317133550	26800	26800	26800	26800	0
49	20230607	181000	317133550	26800	26800	26800	26800	0
50	20230607	180900	317133550	26800	26800	26800	26800	0
51	20230607	180800	317133550	26800	26800	26800	26800	0
52	20230607	180700	317133550	26800	26800	26800	26800	0
53	20230607	180600	317133550	26800	26800	26800	26800	0
54	20230607	180500	317133550	26800	26800	26800	26800	0
55	20230607	180400	317133550	26800	26800	26800	26800	0
56	20230607	180300	317133550	26800	26800	26800	26800	0
57	20230607	180200	317133550	26800	26800	26800	26800	0
58	20230607	180100	317133550	26800	26800	26800	26800	0
59	20230607	180000	317133550	26800	26800	26800	26800	0
60	20230607	175900	317133550	26800	26800	26800	26800	0
61	20230607	175800	317133550	26800	26800	26800	26800	0
62	20230607	175700	317133550	26800	26800	26800	26800	148
63	20230607	175600	317133550	26800	26800	26800	26800	0
64	20230607	175500	317133550	26800	26800	26800	26800	0
65	20230607	175400	317133550	26800	26800	26800	26800	0
66	20230607	175300	317133550	26800	26800	26800	26800	0
67	20230607	175200	317133550	26800	26800	26800	26800	0
68	20230607	175100	317133550	26800	26800	26800	26800	0
69	20230607	175000	317133550	26800	26800	26800	26800	0
70	20230607	174900	317133550	26800	26800	26800	26800	0
71	20230607	174800	317133550	26800	26800	26800	26800	0
72	20230607	174700	317133550	26800	26800	26800	26800	0
73	20230607	174600	317133550	26800	26800	26800	26800	0
74	20230607	174500	317133550	26800	26800	26800	26800	0
75	20230607	174400	317133550	26800	26800	26800	26800	0
76	20230607	174300	317133550	26800	26800	26800	26800	0
77	20230607	174200	317133550	26800	26800	26800	26800	0
78	20230607	174100	317133550	26800	26800	26800	26800	0
79	20230607	174000	317133550	26800	26800	26800	26800	0
80	20230607	173900	317133550	26800	26800	26800	26800	0
81	20230607	173800	317133550	26800	26800	26800	26800	0
82	20230607	173700	317133550	26800	26800	26800	26800	0
83	20230607	173600	317133550	26800	26800	26800	26800	0
84	20230607	173500	317133550	26800	26800	26800	26800	0
85	20230607	173400	317133550	26800	26800	26800	26800	0
86	20230607	173300	317133550	26800	26800	26800	26800	0
87	20230607	173200	317133550	26800	26800	26800	26800	0
88	20230607	173100	317133550	26800	26800	26800	26800	0
89	20230607	173000	317133550	26800	26800	26800	26800	0
90	20230607	172900	317133550	26800	26800	26800	26800	0
91	20230607	172800	317133550	26800	26800	26800	26800	0
92	20230607	172700	317133550	26800	26800	26800	26800	148
93	20230607	172600	317133550	26800	26800	26800	26800	0
94	20230607	172500	317133550	26800	26800	26800	26800	0
95	20230607	172400	317133550	26800	26800	26800	26800	0
96	20230607	172300	317133550	26800	26800	26800	26800	0
97	20230607	172200	317133550	26800	26800	26800	26800	0
98	20230607	172100	317133550	26800	26800	26800	26800	0
99	20230607	172000	317133550	26800	26800	26800	26800	0
100	20230607	171900	317133550	26800	26800	26800	26800	0
101	20230607	171800	317133550	26800	26800	26800	26800	0
102	20230607	171700	317133550	26800	26800	26800	26800	0
103	20230607	171600	317133550	26800	26800	26800	26800	0
104	20230607	171500	317133550	26800	26800	26800	26800	0
105	20230607	171400	317133550	26800	26800	26800	26800	0
106	20230607	171300	317133550	26800	26800	26800	26800	0
107	20230607	171200	317133550	26800	26800	26800	26800	0
108	20230607	171100	317133550	26800	26800	26800	26800	0
109	20230607	171000	317133550	26800	26800	26800	26800	0
110	20230607	170900	317133550	26800	26800	26800	26800	0
111	20230607	170800	317133550	26800	26800	26800	26800	0
112	20230607	170700	317133550	26800	26800	26800	26800	0
113	20230607	170600	317133550	26800	26800	26800	26800	0
114	20230607	170500	317133550	26800	26800	26800	26800	0
115	20230607	170400	317133550	26800	26800	26800	26800	0
116	20230607	170300	317133550	26800	26800	26800	26800	0
117	20230607	170200	317133550	26800	26800	26800	26800	0
118	20230607	170100	317133550	26800	26800	26800	26800	0
119	20230607	170000	317133550	26800	26800	26800	26800	0
120	20230607	165900	317133550	26800	26800	26800	26800	0
121	20230607	165800	317133550	26800	26800	26800	26800	0
122	20230607	165700	317133550	26800	26800	26800	26800	148
123	20230607	165600	317133550	26800	26800	26800	26800	0
124	20230607	165500	317133550	26800	26800	26800	26800	0
125	20230607	165400	317133550	26800	26800	26800	26800	0
126	20230607	165300	317133550	26800	26800	26800	26800	0
127	20230607	165200	317133550	26800	26800	26800	26800	0
128	20230607	165100	317133550	26800	26800	26800	26800	0
129	20230607	165000	317133550	26800	26800	26800	26800	0
130	20230607	164900	317133550	26800	26800	26800	26800	0
131	20230607	164800	317133550	26800	26800	26800	26800	0
132	20230607	164700	317133550	26800	26800	26800	26800	0
133	20230607	164600	317133550	26800	26800	26800	26800	0
134	20230607	164500	317133550	26800	26800	26800	26800	0
135	20230607	164400	317133550	26800	26800	26800	26800	0
136	20230607	164300	317133550	26800	26800	26800	26800	0
137	20230607	164200	317133550	26800	26800	26800	26800	0
138	20230607	164100	317133550	26800	26800	26800	26800	0
139	20230607	164000	317133550	26800	26800	26800	26800	0
140	20230607	163900	317133550	26800	26800	26800	26800	0
141	20230607	163800	317133550	26800	26800	26800	26800	0
142	20230607	163700	317133550	26800	26800	26800	26800	0
143	20230607	163600	317133550	26800	26800	26800	26800	0
144	20230607	163500	317133550	26800	26800	26800	26800	0
145	20230607	163400	317133550	26800	26800	26800	26800	0
146	20230607	163300	317133550	26800	26800	26800	26800	0
147	20230607	163200	317133550	26800	26800	26800	26800	0
148	20230607	163100	317133550	26800	26800	26800	26800	0
149	20230607	163000	317133550	26800	26800	26800	26800	0
150	20230607	162900	317133550	26800	26800	26800	26800	0
151	20230607	162800	317133550	26800	26800	26800	26800	0
152	20230607	162700	317133550	26800	26800	26800	26800	148
153	20230607	162600	317133550	26800	26800	26800	26800	0
154	20230607	162500	317133550	26800	26800	26800	26800	0
155	20230607	162400	317133550	26800	26800	26800	26800	0
156	20230607	162300	317133550	26800	26800	26800	26800	0
157	20230607	162200	317133550	26800	26800	26800	26800	0
158	20230607	162100	317133550	26800	26800	26800	26800	0
159	20230607	162000	317133550	26800	26800	26800	26800	0
160	20230607	161900	317133550	26800	26800	26800	26800	0
161	20230607	161800	317133550	26800	26800	26800	26800	0
162	20230607	161700	317133550	26800	26800	26800	26800	0
163	20230607	161600	317133550	26800	26800	26800	26800	0
164	20230607	161500	317133550	26800	26800	26800	26800	0
165	20230607	161400	317133550	26800	26800	26800	26800	0
166	20230607	161300	317133550	26800	26800	26800	26800	0
167	20230607	161200	317133550	26800	26800	26800	26800	0
168	20230607	161100	317133550	26800	26800	26800	26800	0
169	20230607	161000	317133550	26800	26800	26800	26800	0
170	20230607	160900	317133550	26800	26800	26800	26800	0
171	20230607	160800	317133550	26800	26800	26800	26800	0
172	20230607	160700	317133550	26800	26800	26800	26800	0
173	20230607	160600	317133550	26800	26800	26800	26800	0
174	20230607	160500	317133550	26800	26800	26800	26800	0
175	20230607	160400	317133550	26800	26800	26800	26800	0
176	20230607	160300	317133550	26800	26800	26800	26800	0
177	20230607	160200	317133550	26800	26800	26800	26800	0
178	20230607	160100	317133550	26800	26800	26800	26800	0
179	20230607	160000	317133550	26800	26800	26800	26800	0
180	20230607	155900	317133550	26800	26800	26800	26800	0
181	20230607	155800	317133550	26800	26800	26800	26800	0
182	20230607	155700	317133550	26800	26800	26800	26800	148
183	20230607	155600	317133550	26800	26800	26800	26800	0
184	20230607	155500	317133550	26800	26800	26800	26800	0
185	20230607	155400	317133550	26800	26800	26800	26800	0
186	20230607	155300	317133550	26800	26800	26800	26800	0
187	20230607	155200	317133550	26800	26800	26800	26800	0
188	20230607	155100	317133550	26800	26800	26800	26800	0
189	20230607	155000	317133550	26800	26800	26800	26800	0
190	20230607	154900	317133550	26800	26800	26800	26800	0
191	20230607	154800	317133550	26800	26800	26800	26800	0
192	20230607	154700	317133550	26800	26800	26800	26800	0
193	20230607	154600	317133550	26800	26800	26800	26800	0
194	20230607	154500	317133550	26800	26800	26800	26800	0
195	20230607	154400	317133550	26800	26800	26800	26800	0
196	20230607	154300	317133550	26800	26800	26800	26800	0
197	20230607	154200	317133550	26800	26800	26800	26800	0
198	20230607	154100	317133550	26800	26800	26800	26800	0
199	20230607	154000	317133550	26800	26800	26800	26800	0
200	20230607	153900	317133550	26800	26800	26800	26800	0
201	20230607	153800	317133550	26800	26800	26800	26800	0
202	20230607	153700	317133550	26800	26800	26800	26800	0
203	20230607	153600	317133550	26800	26800	26800	26800	0
204	20230607	153500	317133550	26800	26800	26800	26800	0
205	20230607	153400	317133550	26800	26800	26800	26800	0
206	20230607	153300	317133550	26800	26800	26800	26800	0
207	20230607	153200	317133550	26800	26800	26800	26800	0
208	20230607	153100	317133550	26800	26800	26800	26800	0
209	20230607	153000	317133550	26800	26800	26800	26800	148
210	20230607	152900	313167150	26600	26600	26600	26600	0
211	20230607	152800	313167150	26600	26600	26600	26600	0
212	20230607	152700	313167150	26600	26600	26600	26600	0
213	20230607	152600	313167150	26600	26600	26600	26600	0
214	20230607	152500	313167150	26600	26600	26600	26600	0
215	20230607	152400	313167150	26600	26600	26600	26600	0
216	20230607	152300	313167150	26600	26600	26600	26600	0
217	20230607	152200	313167150	26600	26600	26600	26600	0
218	20230607	152100	313167150	26600	26600	26600	26600	0
219	20230607	152000	313167150	26600	26600	26600	26600	0
220	20230607	151900	313167150	26600	26500	26600	26500	167
221	20230607	151800	308741050	26550	26600	26600	26550	166
222	20230607	151700	304333700	26550	26650	26650	26550	482
223	20230607	151600	291509500	26700	26650	26700	26650	4
224	20230607	151500	291402800	26700	26700	26700	26700	0
225	20230607	151400	291402800	26700	26700	26700	26700	15
226	20230607	151300	291002300	26700	26700	26700	26700	0
227	20230607	151200	291002300	26700	26700	26700	26700	18
228	20230607	151100	290521700	26700	26700	26700	26700	0
229	20230607	151000	290521700	26700	26700	26700	26700	0
230	20230607	150900	290521700	26700	26700	26700	26700	2
231	20230607	150800	290468300	26650	26650	26650	26650	1
232	20230607	150700	290441650	26700	26700	26700	26650	5
233	20230607	150600	290308200	26600	26600	26600	26600	100
234	20230607	150500	287648200	26850	26850	26850	26850	0
235	20230607	150400	287648200	26850	26850	26850	26850	0
236	20230607	150300	287648200	26850	26850	26850	26850	0
237	20230607	150200	287648200	26850	26850	26850	26850	0
238	20230607	150100	287648200	26850	26850	26850	26850	0
239	20230607	150000	287648200	26850	26650	26850	26650	1001
240	20230607	145900	260853000	26650	26650	26650	26650	0
241	20230607	145800	260853000	26650	26650	26650	26650	0
242	20230607	145700	260853000	26650	26650	26650	26650	2
243	20230607	145600	260799700	26650	26650	26650	26650	0
244	20230607	145500	260799700	26650	26650	26650	26650	10
245	20230607	145400	260533200	26650	26650	26650	26650	10
246	20230607	145300	260266700	26600	26600	26600	26600	0
247	20230607	145200	260266700	26600	26600	26600	26600	0
248	20230607	145100	260266700	26600	26600	26600	26600	21
249	20230607	145000	259708100	26600	26600	26600	26600	0
250	20230607	144900	259708100	26600	26600	26600	26600	34
251	20230607	144800	258803700	26600	26600	26600	26600	20
252	20230607	144700	258271700	26600	26550	26600	26550	10
253	20230607	144600	258005800	26550	26550	26550	26550	37
254	20230607	144500	257023450	26550	26600	26600	26550	30
255	20230607	144400	256226600	26600	26600	26600	26600	6
256	20230607	144300	256067000	26600	26600	26600	26600	0
257	20230607	144200	256067000	26600	26600	26600	26600	12
258	20230607	144100	255747800	26550	26600	26600	26550	539
259	20230607	144000	241421300	26800	26800	26800	26800	0
260	20230607	143900	241421300	26800	26800	26800	26800	3
261	20230607	143800	241340900	26600	26600	26600	26600	0
262	20230607	143700	241340900	26600	26700	26700	26600	26
263	20230607	143600	240649000	26750	26750	26750	26750	0
264	20230607	143500	240649000	26750	26750	26750	26750	0
265	20230607	143400	240649000	26750	26750	26750	26750	0
266	20230607	143300	240649000	26750	26750	26750	26750	10
267	20230607	143200	240381500	26750	26750	26750	26750	0
268	20230607	143100	240381500	26750	26750	26750	26750	0
269	20230607	143000	240381500	26750	26750	26750	26750	50
270	20230607	142900	239044000	26750	26750	26750	26750	0
271	20230607	142800	239044000	26750	26750	26750	26750	0
272	20230607	142700	239044000	26750	26750	26750	26750	0
273	20230607	142600	239044000	26750	26750	26750	26750	1
274	20230607	142500	239017250	26650	26650	26650	26650	0
275	20230607	142400	239017250	26650	26650	26650	26650	0
276	20230607	142300	239017250	26650	26650	26650	26650	0
277	20230607	142200	239017250	26650	26650	26650	26650	4
278	20230607	142100	238910650	26650	26650	26650	26650	0
279	20230607	142000	238910650	26650	26650	26650	26650	0
280	20230607	141900	238910650	26650	26650	26650	26650	0
281	20230607	141800	238910650	26650	26650	26650	26650	0
282	20230607	141700	238910650	26650	26650	26650	26650	2
283	20230607	141600	238857350	26650	26650	26650	26650	0
284	20230607	141500	238857350	26650	26650	26650	26650	33
285	20230607	141400	237977900	26650	26650	26650	26650	10
286	20230607	141300	237711400	26700	26700	26700	26700	0
287	20230607	141200	237711400	26700	26700	26700	26700	0
288	20230607	141100	237711400	26700	26700	26700	26700	0
289	20230607	141000	237711400	26700	26700	26700	26700	0
290	20230607	140900	237711400	26700	26700	26700	26700	0
291	20230607	140800	237711400	26700	26700	26700	26700	0
292	20230607	140700	237711400	26700	26700	26700	26700	0
293	20230607	140600	237711400	26700	26700	26700	26700	0
294	20230607	140500	237711400	26700	26700	26700	26700	0
295	20230607	140400	237711400	26700	26700	26700	26700	5
296	20230607	140300	237577900	26750	26700	26750	26700	73
297	20230607	140200	235625300	26750	26750	26750	26750	74
298	20230607	140100	233645800	26750	26750	26750	26750	0
299	20230607	140000	233645800	26750	26750	26750	26750	0
300	20230607	135900	233645800	26750	26750	26750	26750	0
301	20230607	135800	233645800	26750	26650	26750	26650	222
302	20230607	135700	227729400	26700	26700	26700	26700	0
303	20230607	135600	227729400	26700	26700	26700	26700	20
304	20230607	135500	227195400	27000	27000	27000	27000	0
305	20230607	135400	227195400	27000	27000	27000	27000	0
306	20230607	135300	227195400	27000	27000	27000	27000	0
307	20230607	135200	227195400	27000	27000	27000	27000	0
308	20230607	135100	227195400	27000	27000	27000	27000	0
309	20230607	135000	227195400	27000	27000	27000	27000	0
310	20230607	134900	227195400	27000	27000	27000	27000	0
311	20230607	134800	227195400	27000	27000	27000	27000	0
312	20230607	134700	227195400	27000	27000	27000	27000	0
313	20230607	134600	227195400	27000	26800	27000	26800	500
314	20230607	134500	213714050	26750	26750	26750	26750	30
315	20230607	134400	212911550	26700	26700	26700	26700	0
316	20230607	134300	212911550	26700	26700	26700	26700	0
317	20230607	134200	212911550	26700	26700	26700	26700	12
318	20230607	134100	212591150	26700	26700	26700	26700	27
319	20230607	134000	211870250	26700	26700	26700	26700	11
320	20230607	133900	211576550	26650	26650	26650	26650	0
321	20230607	133800	211576550	26650	26650	26650	26650	0
322	20230607	133700	211576550	26650	26650	26650	26650	0
323	20230607	133600	211576550	26650	26650	26650	26650	0
324	20230607	133500	211576550	26650	26650	26650	26650	0
325	20230607	133400	211576550	26650	26950	27000	26650	328
326	20230607	133300	202730750	27000	26500	27000	26500	302
327	20230607	133200	194590000	26800	26600	26800	26600	400
328	20230607	133100	183896600	26600	26550	26600	26550	100
329	20230607	133000	181238250	26550	26550	26550	26550	0
330	20230607	132900	181238250	26550	26550	26550	26550	0
331	20230607	132800	181238250	26550	26550	26550	26550	1
332	20230607	132700	181211700	26500	26500	26500	26500	0
333	20230607	132600	181211700	26500	26500	26500	26500	0
334	20230607	132500	181211700	26500	26500	26500	26500	0
335	20230607	132400	181211700	26500	26500	26500	26500	0
336	20230607	132300	181211700	26500	26500	26500	26500	0
337	20230607	132200	181211700	26500	26500	26500	26500	0
338	20230607	132100	181211700	26500	26500	26500	26500	247
339	20230607	132000	174666200	26550	26550	26550	26550	14
340	20230607	131900	174294500	26600	26600	26600	26600	0
341	20230607	131800	174294500	26600	26600	26600	26600	0
342	20230607	131700	174294500	26600	26600	26600	26600	0
343	20230607	131600	174294500	26600	26600	26600	26600	0
344	20230607	131500	174294500	26600	26600	26600	26600	6
345	20230607	131400	174134900	26550	26550	26550	26550	38
346	20230607	131300	173126000	26550	26550	26550	26550	0
347	20230607	131200	173126000	26550	26550	26550	26550	0
348	20230607	131100	173126000	26550	26550	26550	26550	0
349	20230607	131000	173126000	26550	26550	26550	26550	0
350	20230607	130900	173126000	26550	26550	26550	26550	0
351	20230607	130800	173126000	26550	26550	26550	26550	0
352	20230607	130700	173126000	26550	26550	26550	26550	0
353	20230607	130600	173126000	26550	26550	26550	26550	0
354	20230607	130500	173126000	26550	26550	26550	26550	0
355	20230607	130400	173126000	26550	26550	26550	26550	189
356	20230607	130300	168108050	26550	26550	26550	26550	0
357	20230607	130200	168108050	26550	26550	26550	26550	0
358	20230607	130100	168108050	26550	26550	26550	26550	0
359	20230607	130000	168108050	26550	26550	26550	26550	2
360	20230607	125900	168054950	26550	26550	26550	26550	4
361	20230607	125800	167948750	26550	26550	26550	26550	0
362	20230607	125700	167948750	26550	26550	26550	26550	0
363	20230607	125600	167948750	26550	26550	26550	26550	0
364	20230607	125500	167948750	26550	26550	26550	26550	0
365	20230607	125400	167948750	26550	26550	26550	26550	0
366	20230607	125300	167948750	26550	26550	26550	26550	0
367	20230607	125200	167948750	26550	26550	26550	26550	19
368	20230607	125100	167444300	26600	26600	26600	26600	0
369	20230607	125000	167444300	26600	26600	26600	26600	0
370	20230607	124900	167444300	26600	26600	26600	26600	0
371	20230607	124800	167444300	26600	26600	26600	26600	0
372	20230607	124700	167444300	26600	26600	26600	26600	17
373	20230607	124600	166992100	26500	26500	26500	26500	0
374	20230607	124500	166992100	26500	26500	26500	26500	0
375	20230607	124400	166992100	26500	26500	26500	26500	109
376	20230607	124300	164103600	26500	26500	26500	26500	0
377	20230607	124200	164103600	26500	26500	26500	26500	95
378	20230607	124100	161586100	26600	26600	26600	26600	0
379	20230607	124000	161586100	26600	26600	26600	26600	0
380	20230607	123900	161586100	26600	26600	26600	26600	0
381	20230607	123800	161586100	26600	26550	26600	26550	99
382	20230607	123700	158957550	26550	26550	26550	26550	0
383	20230607	123600	158957550	26550	26550	26550	26550	0
384	20230607	123500	158957550	26550	26550	26550	26550	0
385	20230607	123400	158957550	26550	26550	26550	26550	0
386	20230607	123300	158957550	26550	26550	26550	26550	0
387	20230607	123200	158957550	26550	26550	26550	26550	0
388	20230607	123100	158957550	26550	26550	26550	26550	0
389	20230607	123000	158957550	26550	26550	26550	26550	131
390	20230607	122900	155479500	26600	26600	26600	26600	194
391	20230607	122800	150319100	26600	26600	26600	26600	0
392	20230607	122700	150319100	26600	26600	26600	26600	2
393	20230607	122600	150265900	26600	26600	26600	26600	2
394	20230607	122500	150212700	26600	26600	26600	26600	57
395	20230607	122400	148696500	26600	26600	26600	26600	1
396	20230607	122300	148669900	26550	26550	26550	26550	76
397	20230607	122200	146652100	26650	26650	26650	26550	312
398	20230607	122100	138362250	26650	26650	26650	26650	0
399	20230607	122000	138362250	26650	26650	26650	26650	1
400	20230607	121900	138335600	26600	26600	26600	26600	0
401	20230607	121800	138335600	26600	26600	26600	26600	0
402	20230607	121700	138335600	26600	26600	26600	26600	5
403	20230607	121600	138202600	26600	26700	26700	26600	181
404	20230607	121500	133381650	26700	26700	26700	26700	0
405	20230607	121400	133381650	26700	26700	26700	26700	1
406	20230607	121300	133354950	26700	26700	26700	26700	0
407	20230607	121200	133354950	26700	26700	26700	26700	0
408	20230607	121100	133354950	26700	26700	26700	26700	0
409	20230607	121000	133354950	26700	26700	26700	26700	2
410	20230607	120900	133301550	26700	26700	26700	26700	5
411	20230607	120800	133168050	26700	26700	26700	26700	0
412	20230607	120700	133168050	26700	26700	26700	26700	0
413	20230607	120600	133168050	26700	26700	26700	26700	10
414	20230607	120500	132901050	26700	26700	26700	26700	20
415	20230607	120400	132367050	26700	26700	26700	26700	0
416	20230607	120300	132367050	26700	26700	26700	26700	0
417	20230607	120200	132367050	26700	26700	26700	26700	10
418	20230607	120100	132100050	26700	26700	26700	26700	0
419	20230607	120000	132100050	26700	26700	26700	26700	11
420	20230607	115900	131806350	26700	26700	26700	26700	26
421	20230607	115800	131112150	26700	26700	26700	26700	222
422	20230607	115700	125184750	26750	26750	26750	26750	3
423	20230607	115600	125104500	26750	26750	26750	26750	0
424	20230607	115500	125104500	26750	26750	26750	26750	0
425	20230607	115400	125104500	26750	26750	26750	26750	0
426	20230607	115300	125104500	26750	26750	26750	26750	0
427	20230607	115200	125104500	26750	26750	26750	26750	0
428	20230607	115100	125104500	26750	26850	26850	26750	439
429	20230607	115000	113330750	26900	26900	26900	26900	466
430	20230607	114900	100795350	26900	26900	26900	26900	0
431	20230607	114800	100795350	26900	26900	26900	26900	25
432	20230607	114700	100122850	26900	26900	26900	26900	0
433	20230607	114600	100122850	26900	27000	27000	26900	156
434	20230607	114500	95923350	27100	27100	27100	27100	0
435	20230607	114400	95923350	27100	27100	27100	27100	0
436	20230607	114300	95923350	27100	27100	27100	27100	0
437	20230607	114200	95923350	27100	27050	27100	26950	138
438	20230607	114100	92204000	26950	26950	26950	26950	0
439	20230607	114000	92204000	26950	26950	26950	26950	0
440	20230607	113900	92204000	26950	26950	26950	26950	0
441	20230607	113800	92204000	26950	26950	26950	26950	0
442	20230607	113700	92204000	26950	26950	26950	26950	0
443	20230607	113600	92204000	26950	26950	26950	26950	0
444	20230607	113500	92204000	26950	26950	26950	26950	0
445	20230607	113400	92204000	26950	26950	26950	26950	0
446	20230607	113300	92204000	26950	26950	26950	26950	0
447	20230607	113200	92204000	26950	26950	26950	26950	0
448	20230607	113100	92204000	26950	26950	26950	26950	0
449	20230607	113000	92204000	26950	26950	26950	26950	0
450	20230607	112900	92204000	26950	26950	26950	26950	0
451	20230607	112800	92204000	26950	26950	26950	26950	0
452	20230607	112700	92204000	26950	26950	26950	26950	0
453	20230607	112600	92204000	26950	26950	26950	26950	0
454	20230607	112500	92204000	26950	26950	26950	26950	0
455	20230607	112400	92204000	26950	26950	26950	26950	0
456	20230607	112300	92204000	26950	26950	26950	26950	0
457	20230607	112200	92204000	26950	26950	26950	26950	0
458	20230607	112100	92204000	26950	26950	26950	26950	0
459	20230607	112000	92204000	26950	26950	26950	26950	0
460	20230607	111900	92204000	26950	26950	26950	26950	0
461	20230607	111800	92204000	26950	26950	26950	26950	0
462	20230607	111700	92204000	26950	26950	26950	26950	0
463	20230607	111600	92204000	26950	26950	26950	26950	0
464	20230607	111500	92204000	26950	26950	26950	26950	0
465	20230607	111400	92204000	26950	26950	26950	26950	0
466	20230607	111300	92204000	26950	26950	26950	26950	0
467	20230607	111200	92204000	26950	26950	26950	26950	0
468	20230607	111100	92204000	26950	26950	26950	26950	0
469	20230607	111000	92204000	26950	26950	26950	26950	0
470	20230607	110900	92204000	26950	26950	26950	26950	0
471	20230607	110800	92204000	26950	26950	26950	26950	0
472	20230607	110700	92204000	26950	26950	26950	26950	0
473	20230607	110600	92204000	26950	26950	26950	26950	0
474	20230607	110500	92204000	26950	26950	26950	26950	0
475	20230607	110400	92204000	26950	26950	26950	26950	0
476	20230607	110300	92204000	26950	26950	26950	26950	0
477	20230607	110200	92204000	26950	26950	26950	26950	0
478	20230607	110100	92204000	26950	26950	26950	26950	0
479	20230607	110000	92204000	26950	26950	26950	26950	0
480	20230607	105900	92204000	26950	26950	26950	26950	0
481	20230607	105800	92204000	26950	26950	26950	26950	0
482	20230607	105700	92204000	26950	26950	26950	26950	0
483	20230607	105600	92204000	26950	26950	26950	26950	0
484	20230607	105500	92204000	26950	26950	26950	26950	0
485	20230607	105400	92204000	26950	26950	26950	26950	158
486	20230607	105300	87945900	26950	26950	26950	26950	0
487	20230607	105200	87945900	26950	26950	26950	26950	41
488	20230607	105100	86840950	27000	27000	27000	27000	0
489	20230607	105000	86840950	27000	27000	27000	27000	0
490	20230607	104900	86840950	27000	27000	27000	27000	0
491	20230607	104800	86840950	27000	27000	27000	27000	0
492	20230607	104700	86840950	27000	27000	27000	27000	7
493	20230607	104600	86651950	27000	27050	27050	27000	386
494	20230607	104500	76216650	27050	27050	27050	27050	0
495	20230607	104400	76216650	27050	27050	27050	27050	0
496	20230607	104300	76216650	27050	27050	27050	27050	0
497	20230607	104200	76216650	27050	27050	27050	27050	52
498	20230607	104100	74810050	27050	27050	27050	27050	0
499	20230607	104000	74810050	27050	27050	27050	27050	0
500	20230607	103900	74810050	27050	27050	27050	27050	0
501	20230607	103800	74810050	27050	27050	27050	27050	0
502	20230607	103700	74810050	27050	27050	27050	27050	0
503	20230607	103600	74810050	27050	27050	27050	27050	0
504	20230607	103500	74810050	27050	27050	27050	27050	0
505	20230607	103400	74810050	27050	27050	27050	27050	106
506	20230607	103300	71942750	27000	27000	27000	27000	50
507	20230607	103200	70592750	27050	27050	27050	27050	5
508	20230607	103100	70457500	27050	27050	27050	27050	0
509	20230607	103000	70457500	27050	27100	27100	27050	182
510	20230607	102900	65534250	27100	27100	27100	27100	0
511	20230607	102800	65534250	27100	27100	27100	27100	0
512	20230607	102700	65534250	27100	27100	27100	27100	0
513	20230607	102600	65534250	27100	27100	27100	27100	0
514	20230607	102500	65534250	27100	27100	27100	27100	0
515	20230607	102400	65534250	27100	27100	27100	27100	0
516	20230607	102300	65534250	27100	27100	27100	27100	0
517	20230607	102200	65534250	27100	27100	27100	27100	0
518	20230607	102100	65534250	27100	27100	27100	27100	0
519	20230607	102000	65534250	27100	27100	27100	27100	0
520	20230607	101900	65534250	27100	27100	27100	27100	0
521	20230607	101800	65534250	27100	27100	27100	27100	0
522	20230607	101700	65534250	27100	27100	27100	27100	0
523	20230607	101600	65534250	27100	27100	27100	27100	0
524	20230607	101500	65534250	27100	27100	27100	27100	0
525	20230607	101400	65534250	27100	27100	27100	27100	0
526	20230607	101300	65534250	27100	27100	27100	27100	0
527	20230607	101200	65534250	27100	27100	27100	27100	0
528	20230607	101100	65534250	27100	27100	27100	27100	0
529	20230607	101000	65534250	27100	27100	27100	27100	0
530	20230607	100900	65534250	27100	27100	27100	27100	2
531	20230607	100800	65480050	27150	27150	27150	27150	0
532	20230607	100700	65480050	27150	27150	27150	27150	0
533	20230607	100600	65480050	27150	27150	27150	27150	0
534	20230607	100500	65480050	27150	27150	27150	27150	0
535	20230607	100400	65480050	27150	27150	27150	27150	0
536	20230607	100300	65480050	27150	27150	27150	27150	0
537	20230607	100200	65480050	27150	27150	27150	27150	0
538	20230607	100100	65480050	27150	27150	27150	27150	1
539	20230607	100000	65452900	27150	27150	27150	27150	0
540	20230607	095900	65452900	27150	27150	27150	27150	0
541	20230607	095800	65452900	27150	27150	27150	27150	0
542	20230607	095700	65452900	27150	27150	27150	27150	0
543	20230607	095600	65452900	27150	27150	27150	27150	5
544	20230607	095500	65317150	27150	27150	27150	27150	0
545	20230607	095400	65317150	27150	27150	27150	27150	0
546	20230607	095300	65317150	27150	27000	27150	27000	51
547	20230607	095200	63940000	27000	27000	27000	27000	194
548	20230607	095100	58702000	26950	26950	26950	26950	10
549	20230607	095000	58432500	26900	26900	26900	26900	0
550	20230607	094900	58432500	26900	26900	26900	26900	0
551	20230607	094800	58432500	26900	26900	26900	26900	0
552	20230607	094700	58432500	26900	26900	26900	26900	0
553	20230607	094600	58432500	26900	26900	26900	26900	0
554	20230607	094500	58432500	26900	26900	26900	26900	0
555	20230607	094400	58432500	26900	26900	26900	26900	0
556	20230607	094300	58432500	26900	26900	26900	26900	0
557	20230607	094200	58432500	26900	26900	26900	26900	0
558	20230607	094100	58432500	26900	26900	26900	26900	0
559	20230607	094000	58432500	26900	26900	26900	26900	0
560	20230607	093900	58432500	26900	26900	26900	26900	0
561	20230607	093800	58432500	26900	26900	26900	26900	0
562	20230607	093700	58432500	26900	26900	26900	26900	0
563	20230607	093600	58432500	26900	26900	26900	26900	0
564	20230607	093500	58432500	26900	26900	26900	26900	0
565	20230607	093400	58432500	26900	26900	26900	26900	0
566	20230607	093300	58432500	26900	26900	26900	26900	0
567	20230607	093200	58432500	26900	26900	26900	26900	0
568	20230607	093100	58432500	26900	26900	26900	26900	0
569	20230607	093000	58432500	26900	26900	26900	26900	0
570	20230607	092900	58432500	26900	26900	26900	26900	0
571	20230607	092800	58432500	26900	26950	26950	26900	920
572	20230607	092700	33683500	26900	26900	26900	26900	0
573	20230607	092600	33683500	26900	26900	26900	26900	0
574	20230607	092500	33683500	26900	26900	26900	26900	0
575	20230607	092400	33683500	26900	26900	26900	26900	0
576	20230607	092300	33683500	26900	26900	26900	26900	0
577	20230607	092200	33683500	26900	26900	26900	26900	0
578	20230607	092100	33683500	26900	26900	26900	26900	3
579	20230607	092000	33602800	26950	26900	26950	26900	35
580	20230607	091900	32660550	26950	26950	26950	26950	0
581	20230607	091800	32660550	26950	26950	26950	26950	0
582	20230607	091700	32660550	26950	26950	26950	26950	0
583	20230607	091600	32660550	26950	26950	26950	26950	0
584	20230607	091500	32660550	26950	26950	26950	26950	10
585	20230607	091400	32391050	26900	26950	26950	26900	131
586	20230607	091300	28865600	26950	27050	27050	26950	671
587	20230607	091200	10743600	27050	27050	27050	27050	0
588	20230607	091100	10743600	27050	27050	27050	27050	0
589	20230607	091000	10743600	27050	27050	27050	27050	0
590	20230607	090900	10743600	27050	27100	27100	27050	18
591	20230607	090800	10256050	27100	27100	27100	27100	54
592	20230607	090700	8792650	27200	27200	27200	27200	0
593	20230607	090600	8792650	27200	27200	27200	27150	64
594	20230607	090500	7051950	27200	27200	27200	27200	0
595	20230607	090400	7051950	27200	27200	27200	27200	25
596	20230607	090300	6371950	27750	27750	27750	27750	0
597	20230607	090200	6371950	27750	27750	27750	27750	0
598	20230607	090100	6371950	27750	27750	27750	27750	0
599	20230607	090000	6371950	27750	27200	27750	26900	235