KissMeData/267980/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	202700	226770650	44600	44600	44600	44600	263
3	20230627	202600	226770650	44600	44600	44600	44600	0
4	20230627	202500	226770650	44600	44600	44600	44600	0
5	20230627	202400	226770650	44600	44600	44600	44600	0
6	20230627	202300	226770650	44600	44600	44600	44600	0
7	20230627	202200	226770650	44600	44600	44600	44600	0
8	20230627	202100	226770650	44600	44600	44600	44600	0
9	20230627	202000	226770650	44600	44600	44600	44600	0
10	20230627	201900	226770650	44600	44600	44600	44600	0
11	20230627	201800	226770650	44600	44600	44600	44600	0
12	20230627	201700	226770650	44600	44600	44600	44600	0
13	20230627	201600	226770650	44600	44600	44600	44600	0
14	20230627	201500	226770650	44600	44600	44600	44600	0
15	20230627	201400	226770650	44600	44600	44600	44600	0
16	20230627	201300	226770650	44600	44600	44600	44600	0
17	20230627	201200	226770650	44600	44600	44600	44600	0
18	20230627	201100	226770650	44600	44600	44600	44600	0
19	20230627	201000	226770650	44600	44600	44600	44600	0
20	20230627	200900	226770650	44600	44600	44600	44600	0
21	20230627	200800	226770650	44600	44600	44600	44600	0
22	20230627	200700	226770650	44600	44600	44600	44600	0
23	20230627	200600	226770650	44600	44600	44600	44600	0
24	20230627	200500	226770650	44600	44600	44600	44600	0
25	20230627	200400	226770650	44600	44600	44600	44600	0
26	20230627	200300	226770650	44600	44600	44600	44600	0
27	20230627	200200	226770650	44600	44600	44600	44600	0
28	20230627	200100	226770650	44600	44600	44600	44600	0
29	20230627	200000	226770650	44600	44600	44600	44600	0
30	20230627	195900	226770650	44600	44600	44600	44600	0
31	20230627	195800	226770650	44600	44600	44600	44600	0
32	20230627	195700	226770650	44600	44600	44600	44600	263
33	20230627	195600	226770650	44600	44600	44600	44600	0
34	20230627	195500	226770650	44600	44600	44600	44600	0
35	20230627	195400	226770650	44600	44600	44600	44600	0
36	20230627	195300	226770650	44600	44600	44600	44600	0
37	20230627	195200	226770650	44600	44600	44600	44600	0
38	20230627	195100	226770650	44600	44600	44600	44600	0
39	20230627	195000	226770650	44600	44600	44600	44600	0
40	20230627	194900	226770650	44600	44600	44600	44600	0
41	20230627	194800	226770650	44600	44600	44600	44600	0
42	20230627	194700	226770650	44600	44600	44600	44600	0
43	20230627	194600	226770650	44600	44600	44600	44600	0
44	20230627	194500	226770650	44600	44600	44600	44600	0
45	20230627	194400	226770650	44600	44600	44600	44600	0
46	20230627	194300	226770650	44600	44600	44600	44600	0
47	20230627	194200	226770650	44600	44600	44600	44600	0
48	20230627	194100	226770650	44600	44600	44600	44600	0
49	20230627	194000	226770650	44600	44600	44600	44600	0
50	20230627	193900	226770650	44600	44600	44600	44600	0
51	20230627	193800	226770650	44600	44600	44600	44600	0
52	20230627	193700	226770650	44600	44600	44600	44600	0
53	20230627	193600	226770650	44600	44600	44600	44600	0
54	20230627	193500	226770650	44600	44600	44600	44600	0
55	20230627	193400	226770650	44600	44600	44600	44600	0
56	20230627	193300	226770650	44600	44600	44600	44600	0
57	20230627	193200	226770650	44600	44600	44600	44600	0
58	20230627	193100	226770650	44600	44600	44600	44600	0
59	20230627	193000	226770650	44600	44600	44600	44600	0
60	20230627	192900	226770650	44600	44600	44600	44600	0
61	20230627	192800	226770650	44600	44600	44600	44600	0
62	20230627	192700	226770650	44600	44600	44600	44600	263
63	20230627	192600	226770650	44600	44600	44600	44600	0
64	20230627	192500	226770650	44600	44600	44600	44600	0
65	20230627	192400	226770650	44600	44600	44600	44600	0
66	20230627	192300	226770650	44600	44600	44600	44600	0
67	20230627	192200	226770650	44600	44600	44600	44600	0
68	20230627	192100	226770650	44600	44600	44600	44600	0
69	20230627	192000	226770650	44600	44600	44600	44600	0
70	20230627	191900	226770650	44600	44600	44600	44600	0
71	20230627	191800	226770650	44600	44600	44600	44600	0
72	20230627	191700	226770650	44600	44600	44600	44600	0
73	20230627	191600	226770650	44600	44600	44600	44600	0
74	20230627	191500	226770650	44600	44600	44600	44600	0
75	20230627	191400	226770650	44600	44600	44600	44600	0
76	20230627	191300	226770650	44600	44600	44600	44600	0
77	20230627	191200	226770650	44600	44600	44600	44600	0
78	20230627	191100	226770650	44600	44600	44600	44600	0
79	20230627	191000	226770650	44600	44600	44600	44600	0
80	20230627	190900	226770650	44600	44600	44600	44600	0
81	20230627	190800	226770650	44600	44600	44600	44600	0
82	20230627	190700	226770650	44600	44600	44600	44600	0
83	20230627	190600	226770650	44600	44600	44600	44600	0
84	20230627	190500	226770650	44600	44600	44600	44600	0
85	20230627	190400	226770650	44600	44600	44600	44600	0
86	20230627	190300	226770650	44600	44600	44600	44600	0
87	20230627	190200	226770650	44600	44600	44600	44600	0
88	20230627	190100	226770650	44600	44600	44600	44600	0
89	20230627	190000	226770650	44600	44600	44600	44600	0
90	20230627	185900	226770650	44600	44600	44600	44600	0
91	20230627	185800	226770650	44600	44600	44600	44600	0
92	20230627	185700	226770650	44600	44600	44600	44600	263
93	20230627	185600	226770650	44600	44600	44600	44600	0
94	20230627	185500	226770650	44600	44600	44600	44600	0
95	20230627	185400	226770650	44600	44600	44600	44600	0
96	20230627	185300	226770650	44600	44600	44600	44600	0
97	20230627	185200	226770650	44600	44600	44600	44600	0
98	20230627	185100	226770650	44600	44600	44600	44600	0
99	20230627	185000	226770650	44600	44600	44600	44600	0
100	20230627	184900	226770650	44600	44600	44600	44600	0
101	20230627	184800	226770650	44600	44600	44600	44600	0
102	20230627	184700	226770650	44600	44600	44600	44600	0
103	20230627	184600	226770650	44600	44600	44600	44600	0
104	20230627	184500	226770650	44600	44600	44600	44600	0
105	20230627	184400	226770650	44600	44600	44600	44600	0
106	20230627	184300	226770650	44600	44600	44600	44600	0
107	20230627	184200	226770650	44600	44600	44600	44600	0
108	20230627	184100	226770650	44600	44600	44600	44600	0
109	20230627	184000	226770650	44600	44600	44600	44600	0
110	20230627	183900	226770650	44600	44600	44600	44600	0
111	20230627	183800	226770650	44600	44600	44600	44600	0
112	20230627	183700	226770650	44600	44600	44600	44600	0
113	20230627	183600	226770650	44600	44600	44600	44600	0
114	20230627	183500	226770650	44600	44600	44600	44600	0
115	20230627	183400	226770650	44600	44600	44600	44600	0
116	20230627	183300	226770650	44600	44600	44600	44600	0
117	20230627	183200	226770650	44600	44600	44600	44600	0
118	20230627	183100	226770650	44600	44600	44600	44600	0
119	20230627	183000	226770650	44600	44600	44600	44600	0
120	20230627	182900	226770650	44600	44600	44600	44600	0
121	20230627	182800	226770650	44600	44600	44600	44600	0
122	20230627	182700	226770650	44600	44600	44600	44600	263
123	20230627	182600	226770650	44600	44600	44600	44600	0
124	20230627	182500	226770650	44600	44600	44600	44600	0
125	20230627	182400	226770650	44600	44600	44600	44600	0
126	20230627	182300	226770650	44600	44600	44600	44600	0
127	20230627	182200	226770650	44600	44600	44600	44600	0
128	20230627	182100	226770650	44600	44600	44600	44600	0
129	20230627	182000	226770650	44600	44600	44600	44600	0
130	20230627	181900	226770650	44600	44600	44600	44600	0
131	20230627	181800	226770650	44600	44600	44600	44600	0
132	20230627	181700	226770650	44600	44600	44600	44600	0
133	20230627	181600	226770650	44600	44600	44600	44600	0
134	20230627	181500	226770650	44600	44600	44600	44600	0
135	20230627	181400	226770650	44600	44600	44600	44600	0
136	20230627	181300	226770650	44600	44600	44600	44600	0
137	20230627	181200	226770650	44600	44600	44600	44600	0
138	20230627	181100	226770650	44600	44600	44600	44600	0
139	20230627	181000	226770650	44600	44600	44600	44600	0
140	20230627	180900	226770650	44600	44600	44600	44600	0
141	20230627	180800	226770650	44600	44600	44600	44600	0
142	20230627	180700	226770650	44600	44600	44600	44600	0
143	20230627	180600	226770650	44600	44600	44600	44600	0
144	20230627	180500	226770650	44600	44600	44600	44600	0
145	20230627	180400	226770650	44600	44600	44600	44600	0
146	20230627	180300	226770650	44600	44600	44600	44600	0
147	20230627	180200	226770650	44600	44600	44600	44600	0
148	20230627	180100	226770650	44600	44600	44600	44600	0
149	20230627	180000	226770650	44600	44600	44600	44600	0
150	20230627	175900	226770650	44600	44600	44600	44600	0
151	20230627	175800	226770650	44600	44600	44600	44600	0
152	20230627	175700	226770650	44600	44600	44600	44600	263
153	20230627	175600	226770650	44600	44600	44600	44600	0
154	20230627	175500	226770650	44600	44600	44600	44600	0
155	20230627	175400	226770650	44600	44600	44600	44600	0
156	20230627	175300	226770650	44600	44600	44600	44600	0
157	20230627	175200	226770650	44600	44600	44600	44600	0
158	20230627	175100	226770650	44600	44600	44600	44600	0
159	20230627	175000	226770650	44600	44600	44600	44600	0
160	20230627	174900	226770650	44600	44600	44600	44600	0
161	20230627	174800	226770650	44600	44600	44600	44600	0
162	20230627	174700	226770650	44600	44600	44600	44600	0
163	20230627	174600	226770650	44600	44600	44600	44600	0
164	20230627	174500	226770650	44600	44600	44600	44600	0
165	20230627	174400	226770650	44600	44600	44600	44600	0
166	20230627	174300	226770650	44600	44600	44600	44600	0
167	20230627	174200	226770650	44600	44600	44600	44600	0
168	20230627	174100	226770650	44600	44600	44600	44600	0
169	20230627	174000	226770650	44600	44600	44600	44600	0
170	20230627	173900	226770650	44600	44600	44600	44600	0
171	20230627	173800	226770650	44600	44600	44600	44600	0
172	20230627	173700	226770650	44600	44600	44600	44600	0
173	20230627	173600	226770650	44600	44600	44600	44600	0
174	20230627	173500	226770650	44600	44600	44600	44600	0
175	20230627	173400	226770650	44600	44600	44600	44600	0
176	20230627	173300	226770650	44600	44600	44600	44600	0
177	20230627	173200	226770650	44600	44600	44600	44600	0
178	20230627	173100	226770650	44600	44600	44600	44600	0
179	20230627	173000	226770650	44600	44600	44600	44600	0
180	20230627	172900	226770650	44600	44600	44600	44600	0
181	20230627	172800	226770650	44600	44600	44600	44600	0
182	20230627	172700	226770650	44600	44600	44600	44600	263
183	20230627	172600	226770650	44600	44600	44600	44600	0
184	20230627	172500	226770650	44600	44600	44600	44600	0
185	20230627	172400	226770650	44600	44600	44600	44600	0
186	20230627	172300	226770650	44600	44600	44600	44600	0
187	20230627	172200	226770650	44600	44600	44600	44600	0
188	20230627	172100	226770650	44600	44600	44600	44600	0
189	20230627	172000	226770650	44600	44600	44600	44600	0
190	20230627	171900	226770650	44600	44600	44600	44600	0
191	20230627	171800	226770650	44600	44600	44600	44600	0
192	20230627	171700	226770650	44600	44600	44600	44600	0
193	20230627	171600	226770650	44600	44600	44600	44600	0
194	20230627	171500	226770650	44600	44600	44600	44600	0
195	20230627	171400	226770650	44600	44600	44600	44600	0
196	20230627	171300	226770650	44600	44600	44600	44600	0
197	20230627	171200	226770650	44600	44600	44600	44600	0
198	20230627	171100	226770650	44600	44600	44600	44600	0
199	20230627	171000	226770650	44600	44600	44600	44600	0
200	20230627	170900	226770650	44600	44600	44600	44600	0
201	20230627	170800	226770650	44600	44600	44600	44600	0
202	20230627	170700	226770650	44600	44600	44600	44600	0
203	20230627	170600	226770650	44600	44600	44600	44600	0
204	20230627	170500	226770650	44600	44600	44600	44600	0
205	20230627	170400	226770650	44600	44600	44600	44600	0
206	20230627	170300	226770650	44600	44600	44600	44600	0
207	20230627	170200	226770650	44600	44600	44600	44600	0
208	20230627	170100	226770650	44600	44600	44600	44600	0
209	20230627	170000	226770650	44600	44600	44600	44600	0
210	20230627	165900	226770650	44600	44600	44600	44600	0
211	20230627	165800	226770650	44600	44600	44600	44600	0
212	20230627	165700	226770650	44600	44600	44600	44600	263
213	20230627	165600	226770650	44600	44600	44600	44600	0
214	20230627	165500	226770650	44600	44600	44600	44600	0
215	20230627	165400	226770650	44600	44600	44600	44600	0
216	20230627	165300	226770650	44600	44600	44600	44600	0
217	20230627	165200	226770650	44600	44600	44600	44600	0
218	20230627	165100	226770650	44600	44600	44600	44600	0
219	20230627	165000	226770650	44600	44600	44600	44600	0
220	20230627	164900	226770650	44600	44600	44600	44600	0
221	20230627	164800	226770650	44600	44600	44600	44600	0
222	20230627	164700	226770650	44600	44600	44600	44600	0
223	20230627	164600	226770650	44600	44600	44600	44600	0
224	20230627	164500	226770650	44600	44600	44600	44600	0
225	20230627	164400	226770650	44600	44600	44600	44600	0
226	20230627	164300	226770650	44600	44600	44600	44600	0
227	20230627	164200	226770650	44600	44600	44600	44600	0
228	20230627	164100	226770650	44600	44600	44600	44600	0
229	20230627	164000	226770650	44600	44600	44600	44600	0
230	20230627	163900	226770650	44600	44600	44600	44600	0
231	20230627	163800	226770650	44600	44600	44600	44600	0
232	20230627	163700	226770650	44600	44600	44600	44600	0
233	20230627	163600	226770650	44600	44600	44600	44600	0
234	20230627	163500	226770650	44600	44600	44600	44600	0
235	20230627	163400	226770650	44600	44600	44600	44600	0
236	20230627	163300	226770650	44600	44600	44600	44600	0
237	20230627	163200	226770650	44600	44600	44600	44600	0
238	20230627	163100	226770650	44600	44600	44600	44600	0
239	20230627	163000	226770650	44600	44600	44600	44600	0
240	20230627	162900	226770650	44600	44600	44600	44600	0
241	20230627	162800	226770650	44600	44600	44600	44600	0
242	20230627	162700	226770650	44600	44600	44600	44600	263
243	20230627	162600	226770650	44600	44600	44600	44600	0
244	20230627	162500	226770650	44600	44600	44600	44600	0
245	20230627	162400	226770650	44600	44600	44600	44600	0
246	20230627	162300	226770650	44600	44600	44600	44600	0
247	20230627	162200	226770650	44600	44600	44600	44600	0
248	20230627	162100	226770650	44600	44600	44600	44600	0
249	20230627	162000	226770650	44600	44600	44600	44600	0
250	20230627	161900	226770650	44600	44600	44600	44600	0
251	20230627	161800	226770650	44600	44600	44600	44600	0
252	20230627	161700	226770650	44600	44600	44600	44600	0
253	20230627	161600	226770650	44600	44600	44600	44600	0
254	20230627	161500	226770650	44600	44600	44600	44600	0
255	20230627	161400	226770650	44600	44600	44600	44600	0
256	20230627	161300	226770650	44600	44600	44600	44600	0
257	20230627	161200	226770650	44600	44600	44600	44600	0
258	20230627	161100	226770650	44600	44600	44600	44600	0
259	20230627	161000	226770650	44600	44600	44600	44600	0
260	20230627	160900	226770650	44600	44600	44600	44600	0
261	20230627	160800	226770650	44600	44600	44600	44600	0
262	20230627	160700	226770650	44600	44600	44600	44600	0
263	20230627	160600	226770650	44600	44600	44600	44600	0
264	20230627	160500	226770650	44600	44600	44600	44600	0
265	20230627	160400	226770650	44600	44600	44600	44600	0
266	20230627	160300	226770650	44600	44600	44600	44600	0
267	20230627	160200	226770650	44600	44600	44600	44600	0
268	20230627	160100	226770650	44600	44600	44600	44600	0
269	20230627	160000	226770650	44600	44600	44600	44600	0
270	20230627	155900	226770650	44600	44600	44600	44600	0
271	20230627	155800	226770650	44600	44600	44600	44600	0
272	20230627	155700	226770650	44600	44600	44600	44600	263
273	20230627	155600	226770650	44600	44600	44600	44600	0
274	20230627	155500	226770650	44600	44600	44600	44600	0
275	20230627	155400	226770650	44600	44600	44600	44600	0
276	20230627	155300	226770650	44600	44600	44600	44600	0
277	20230627	155200	226770650	44600	44600	44600	44600	0
278	20230627	155100	226770650	44600	44600	44600	44600	0
279	20230627	155000	226770650	44600	44600	44600	44600	0
280	20230627	154900	226770650	44600	44600	44600	44600	0
281	20230627	154800	226770650	44600	44600	44600	44600	0
282	20230627	154700	226770650	44600	44600	44600	44600	0
283	20230627	154600	226770650	44600	44600	44600	44600	0
284	20230627	154500	226770650	44600	44600	44600	44600	0
285	20230627	154400	226770650	44600	44600	44600	44600	0
286	20230627	154300	226770650	44600	44600	44600	44600	0
287	20230627	154200	226770650	44600	44600	44600	44600	0
288	20230627	154100	226770650	44600	44600	44600	44600	0
289	20230627	154000	226770650	44600	44600	44600	44600	0
290	20230627	153900	226770650	44600	44600	44600	44600	0
291	20230627	153800	226770650	44600	44600	44600	44600	0
292	20230627	153700	226770650	44600	44600	44600	44600	0
293	20230627	153600	226770650	44600	44600	44600	44600	0
294	20230627	153500	226770650	44600	44600	44600	44600	0
295	20230627	153400	226770650	44600	44600	44600	44600	0
296	20230627	153300	226770650	44600	44600	44600	44600	0
297	20230627	153200	226770650	44600	44600	44600	44600	0
298	20230627	153100	226770650	44600	44600	44600	44600	0
299	20230627	153000	226770650	44600	44600	44600	44600	263
300	20230627	152900	215040850	44700	44700	44700	44700	0
301	20230627	152800	215040850	44700	44700	44700	44700	0
302	20230627	152700	215040850	44700	44700	44700	44700	0
303	20230627	152600	215040850	44700	44700	44700	44700	0
304	20230627	152500	215040850	44700	44700	44700	44700	0
305	20230627	152400	215040850	44700	44700	44700	44700	0
306	20230627	152300	215040850	44700	44700	44700	44700	0
307	20230627	152200	215040850	44700	44700	44700	44700	0
308	20230627	152100	215040850	44700	44700	44700	44700	0
309	20230627	152000	215040850	44700	44700	44700	44700	0
310	20230627	151900	215040850	44700	44750	44750	44700	20
311	20230627	151800	214146200	44750	44750	44750	44750	0
312	20230627	151700	214146200	44750	44750	44750	44750	9
313	20230627	151600	213743450	44700	44700	44700	44700	15
314	20230627	151500	213072950	44750	44750	44750	44750	2
315	20230627	151400	212983450	44750	44750	44750	44750	1
316	20230627	151300	212938700	44750	44750	44750	44750	19
317	20230627	151200	212088450	44750	44750	44750	44750	0
318	20230627	151100	212088450	44750	44750	44750	44750	0
319	20230627	151000	212088450	44750	44700	44750	44700	10
320	20230627	150900	211641000	44700	44700	44700	44700	0
321	20230627	150800	211641000	44700	44700	44700	44700	1
322	20230627	150700	211596300	44750	44750	44750	44750	6
323	20230627	150600	211327800	44750	44750	44750	44750	31
324	20230627	150500	209940550	44750	44750	44750	44750	5
325	20230627	150400	209716800	44750	44800	44800	44750	14
326	20230627	150300	209090000	44750	44750	44750	44750	0
327	20230627	150200	209090000	44750	44750	44750	44750	18
328	20230627	150100	208284500	44750	44750	44750	44750	1
329	20230627	150000	208239750	44750	44800	44800	44750	61
330	20230627	145900	205507150	44800	44750	44800	44750	76
331	20230627	145800	202105600	44750	44750	44750	44750	24
332	20230627	145700	201031600	44750	44750	44750	44750	0
333	20230627	145600	201031600	44750	44750	44750	44750	0
334	20230627	145500	201031600	44750	44750	44750	44750	0
335	20230627	145400	201031600	44750	44750	44750	44750	1
336	20230627	145300	200986850	44750	44750	44750	44750	7
337	20230627	145200	200673600	44750	44750	44750	44750	0
338	20230627	145100	200673600	44750	44750	44750	44750	0
339	20230627	145000	200673600	44750	44750	44750	44750	7
340	20230627	144900	200360350	44750	44750	44750	44750	0
341	20230627	144800	200360350	44750	44750	44750	44750	0
342	20230627	144700	200360350	44750	44650	44750	44650	5
343	20230627	144600	200136700	44700	44700	44700	44700	14
344	20230627	144500	199510900	44700	44700	44700	44700	0
345	20230627	144400	199510900	44700	44700	44700	44700	3
346	20230627	144300	199376800	44700	44650	44700	44650	62
347	20230627	144200	196607600	44650	44650	44650	44650	0
348	20230627	144100	196607600	44650	44650	44650	44650	0
349	20230627	144000	196607600	44650	44650	44650	44650	0
350	20230627	143900	196607600	44650	44650	44650	44650	0
351	20230627	143800	196607600	44650	44650	44650	44650	3
352	20230627	143700	196473650	44650	44650	44650	44650	0
353	20230627	143600	196473650	44650	44650	44650	44650	0
354	20230627	143500	196473650	44650	44650	44650	44650	0
355	20230627	143400	196473650	44650	44650	44650	44650	0
356	20230627	143300	196473650	44650	44650	44650	44650	0
357	20230627	143200	196473650	44650	44650	44650	44650	0
358	20230627	143100	196473650	44650	44650	44650	44650	2
359	20230627	143000	196384350	44650	44650	44650	44650	0
360	20230627	142900	196384350	44650	44650	44650	44650	0
361	20230627	142800	196384350	44650	44650	44650	44650	1
362	20230627	142700	196339700	44650	44650	44650	44650	0
363	20230627	142600	196339700	44650	44650	44650	44650	2
364	20230627	142500	196250400	44650	44650	44650	44650	1
365	20230627	142400	196205750	44600	44600	44600	44600	0
366	20230627	142300	196205750	44600	44600	44600	44600	0
367	20230627	142200	196205750	44600	44600	44600	44600	0
368	20230627	142100	196205750	44600	44600	44600	44600	8
369	20230627	142000	195848950	44600	44600	44600	44600	0
370	20230627	141900	195848950	44600	44600	44600	44600	0
371	20230627	141800	195848950	44600	44600	44600	44600	1
372	20230627	141700	195804350	44700	44700	44700	44700	0
373	20230627	141600	195804350	44700	44700	44700	44700	0
374	20230627	141500	195804350	44700	44700	44700	44700	0
375	20230627	141400	195804350	44700	44700	44700	44700	0
376	20230627	141300	195804350	44700	44650	44700	44650	17
377	20230627	141200	195044950	44650	44650	44650	44650	6
378	20230627	141100	194777050	44650	44600	44650	44550	46
379	20230627	141000	192726850	44600	44600	44600	44600	2
380	20230627	140900	192637650	44600	44600	44600	44600	4
381	20230627	140800	192459250	44600	44600	44600	44600	40
382	20230627	140700	190675250	44600	44600	44600	44600	3
383	20230627	140600	190541450	44600	44600	44600	44600	0
384	20230627	140500	190541450	44600	44600	44600	44600	0
385	20230627	140400	190541450	44600	44600	44600	44600	0
386	20230627	140300	190541450	44600	44600	44600	44600	0
387	20230627	140200	190541450	44600	44600	44600	44600	73
388	20230627	140100	187285650	44600	44600	44600	44600	0
389	20230627	140000	187285650	44600	44600	44600	44600	22
390	20230627	135900	186304450	44600	44600	44600	44600	2
391	20230627	135800	186215250	44600	44600	44600	44600	0
392	20230627	135700	186215250	44600	44600	44600	44600	9
393	20230627	135600	185813850	44600	44600	44600	44600	17
394	20230627	135500	185055650	44600	44600	44600	44600	0
395	20230627	135400	185055650	44600	44600	44600	44600	4
396	20230627	135300	184877250	44600	44600	44600	44550	72
397	20230627	135200	181666400	44650	44650	44650	44650	5
398	20230627	135100	181443150	44650	44650	44650	44650	6
399	20230627	135000	181175250	44650	44750	44750	44650	176
400	20230627	134900	173301650	44750	44750	44750	44750	0
401	20230627	134800	173301650	44750	44750	44750	44750	1
402	20230627	134700	173256900	44750	44750	44750	44750	0
403	20230627	134600	173256900	44750	44750	44750	44750	0
404	20230627	134500	173256900	44750	44750	44750	44750	0
405	20230627	134400	173256900	44750	44850	44850	44750	134
406	20230627	134300	167256150	44850	44850	44850	44850	0
407	20230627	134200	167256150	44850	44850	44850	44850	0
408	20230627	134100	167256150	44850	44850	44850	44850	0
409	20230627	134000	167256150	44850	44850	44850	44850	1
410	20230627	133900	167211300	44850	44850	44850	44850	10
411	20230627	133800	166762800	44900	44800	44900	44800	45
412	20230627	133700	164746600	44800	44800	44800	44800	2
413	20230627	133600	164657000	44900	44900	44900	44900	0
414	20230627	133500	164657000	44900	44900	44900	44900	0
415	20230627	133400	164657000	44900	44900	44900	44900	0
416	20230627	133300	164657000	44900	44900	44900	44900	24
417	20230627	133200	163579400	44900	44850	44900	44850	9
418	20230627	133100	163175600	44850	44800	44850	44800	34
419	20230627	133000	161652200	44850	44850	44850	44850	4
420	20230627	132900	161472800	44850	44850	44850	44850	1
421	20230627	132800	161427950	44850	44850	44850	44850	0
422	20230627	132700	161427950	44850	44850	44850	44850	1
423	20230627	132600	161383100	44850	44850	44850	44850	0
424	20230627	132500	161383100	44850	44850	44850	44850	25
425	20230627	132400	160261850	44850	44850	44850	44850	0
426	20230627	132300	160261850	44850	44850	44850	44850	0
427	20230627	132200	160261850	44850	44850	44850	44850	0
428	20230627	132100	160261850	44850	44850	44850	44850	0
429	20230627	132000	160261850	44850	44750	44850	44750	21
430	20230627	131900	159321500	44800	44800	44800	44800	0
431	20230627	131800	159321500	44800	44800	44800	44800	2
432	20230627	131700	159231900	44850	44850	44850	44850	0
433	20230627	131600	159231900	44850	44850	44850	44850	0
434	20230627	131500	159231900	44850	44950	44950	44800	6
435	20230627	131400	158962900	44950	44800	44950	44800	174
436	20230627	131300	151157150	44800	44850	44850	44800	41
437	20230627	131200	149319550	44800	44800	44800	44800	0
438	20230627	131100	149319550	44800	44800	44800	44800	25
439	20230627	131000	148199550	44800	44800	44800	44800	0
440	20230627	130900	148199550	44800	44800	44800	44800	0
441	20230627	130800	148199550	44800	44800	44800	44800	0
442	20230627	130700	148199550	44800	44800	44800	44800	12
443	20230627	130600	147661950	44800	44800	44800	44800	0
444	20230627	130500	147661950	44800	44800	44800	44800	2
445	20230627	130400	147572350	44800	44800	44850	44800	14
446	20230627	130300	146945100	44800	44800	44800	44800	21
447	20230627	130200	146004300	44800	44800	44800	44800	2
448	20230627	130100	145914700	44800	44800	44800	44800	0
449	20230627	130000	145914700	44800	44800	44800	44800	0
450	20230627	125900	145914700	44800	44800	44800	44800	1
451	20230627	125800	145869900	44800	44800	44800	44800	0
452	20230627	125700	145869900	44800	44750	44800	44750	51
453	20230627	125600	143587550	44750	44750	44750	44750	0
454	20230627	125500	143587550	44750	44750	44750	44750	1
455	20230627	125400	143542800	44750	44750	44750	44750	0
456	20230627	125300	143542800	44750	44750	44750	44750	3
457	20230627	125200	143408550	44850	44850	44850	44850	0
458	20230627	125100	143408550	44850	44850	44850	44850	0
459	20230627	125000	143408550	44850	44850	44850	44850	8
460	20230627	124900	143049750	44850	44850	44850	44850	0
461	20230627	124800	143049750	44850	44850	44850	44850	10
462	20230627	124700	142601250	44850	44750	44850	44750	54
463	20230627	124600	140184600	44800	44750	44850	44750	95
464	20230627	124500	135930200	44750	44750	44750	44750	0
465	20230627	124400	135930200	44750	44700	44750	44700	11
466	20230627	124300	135438450	44750	44750	44750	44750	1
467	20230627	124200	135393700	44750	44750	44750	44750	1
468	20230627	124100	135348950	44750	44750	44750	44750	11
469	20230627	124000	134856700	44750	44750	44750	44750	1
470	20230627	123900	134811950	44750	44650	44750	44650	91
471	20230627	123800	130747550	44650	44650	44650	44650	0
472	20230627	123700	130747550	44650	44650	44650	44650	0
473	20230627	123600	130747550	44650	44650	44650	44650	20
474	20230627	123500	129854550	44600	44600	44600	44600	0
475	20230627	123400	129854550	44600	44600	44600	44600	37
476	20230627	123300	128204350	44650	44650	44650	44650	0
477	20230627	123200	128204350	44650	44650	44650	44650	2
478	20230627	123100	128115050	44650	44650	44650	44650	0
479	20230627	123000	128115050	44650	44650	44650	44650	0
480	20230627	122900	128115050	44650	44650	44650	44650	0
481	20230627	122800	128115050	44650	44650	44650	44650	0
482	20230627	122700	128115050	44650	44650	44650	44650	2
483	20230627	122600	128025750	44650	44650	44650	44650	0
484	20230627	122500	128025750	44650	44650	44650	44650	0
485	20230627	122400	128025750	44650	44650	44650	44650	0
486	20230627	122300	128025750	44650	44650	44650	44650	0
487	20230627	122200	128025750	44650	44650	44650	44650	0
488	20230627	122100	128025750	44650	44650	44650	44650	0
489	20230627	122000	128025750	44650	44650	44650	44650	0
490	20230627	121900	128025750	44650	44650	44650	44650	11
491	20230627	121800	127534600	44650	44650	44650	44650	0
492	20230627	121700	127534600	44650	44650	44650	44650	0
493	20230627	121600	127534600	44650	44650	44650	44650	1
494	20230627	121500	127489950	44600	44600	44600	44600	0
495	20230627	121400	127489950	44600	44600	44600	44600	0
496	20230627	121300	127489950	44600	44600	44600	44600	0
497	20230627	121200	127489950	44600	44600	44600	44600	0
498	20230627	121100	127489950	44600	44650	44650	44600	11
499	20230627	121000	126999300	44600	44600	44600	44600	0
500	20230627	120900	126999300	44600	44600	44600	44600	0
501	20230627	120800	126999300	44600	44600	44600	44600	0
502	20230627	120700	126999300	44600	44600	44600	44600	0
503	20230627	120600	126999300	44600	44600	44600	44600	0
504	20230627	120500	126999300	44600	44600	44600	44600	0
505	20230627	120400	126999300	44600	44600	44600	44600	0
506	20230627	120300	126999300	44600	44600	44600	44600	0
507	20230627	120200	126999300	44600	44600	44600	44600	0
508	20230627	120100	126999300	44600	44600	44600	44600	0
509	20230627	120000	126999300	44600	44600	44600	44600	3
510	20230627	115900	126865500	44600	44600	44600	44600	0
511	20230627	115800	126865500	44600	44600	44600	44600	0
512	20230627	115700	126865500	44600	44600	44600	44600	48
513	20230627	115600	124724700	44600	44600	44600	44600	0
514	20230627	115500	124724700	44600	44600	44600	44600	1
515	20230627	115400	124680100	44650	44650	44650	44650	1
516	20230627	115300	124635450	44650	44650	44650	44650	1
517	20230627	115200	124590800	44650	44650	44650	44650	0
518	20230627	115100	124590800	44650	44650	44650	44650	0
519	20230627	115000	124590800	44650	44650	44650	44650	0
520	20230627	114900	124590800	44650	44650	44650	44650	56
521	20230627	114800	122090400	44700	44700	44700	44700	2
522	20230627	114700	122001000	44700	44700	44700	44700	10
523	20230627	114600	121554000	44700	44700	44700	44700	0
524	20230627	114500	121554000	44700	44700	44700	44700	3
525	20230627	114400	121419900	44700	44700	44700	44700	0
526	20230627	114300	121419900	44700	44700	44700	44700	0
527	20230627	114200	121419900	44700	44700	44700	44700	0
528	20230627	114100	121419900	44700	44700	44700	44700	32
529	20230627	114000	119989500	44700	44700	44700	44700	8
530	20230627	113900	119631900	44750	44650	44750	44650	16
531	20230627	113800	118917400	44650	44650	44650	44650	2
532	20230627	113700	118828100	44650	44650	44650	44650	6
533	20230627	113600	118560200	44600	44650	44650	44600	10
534	20230627	113500	118114150	44750	44750	44750	44750	0
535	20230627	113400	118114150	44750	44750	44750	44750	0
536	20230627	113300	118114150	44750	44650	44750	44650	7
537	20230627	113200	117801100	44650	44650	44650	44650	0
538	20230627	113100	117801100	44650	44650	44650	44600	53
539	20230627	113000	115435350	44650	44650	44650	44650	0
540	20230627	112900	115435350	44650	44650	44650	44650	0
541	20230627	112800	115435350	44650	44650	44650	44650	0
542	20230627	112700	115435350	44650	44650	44650	44650	10
543	20230627	112600	114988850	44650	44650	44650	44650	0
544	20230627	112500	114988850	44650	44650	44650	44650	4
545	20230627	112400	114810250	44650	44650	44650	44650	0
546	20230627	112300	114810250	44650	44650	44650	44650	2
547	20230627	112200	114720950	44650	44650	44650	44650	0
548	20230627	112100	114720950	44650	44650	44650	44650	0
549	20230627	112000	114720950	44650	44650	44650	44650	0
550	20230627	111900	114720950	44650	44700	44700	44650	7
551	20230627	111800	114408150	44650	44650	44650	44650	0
552	20230627	111700	114408150	44650	44650	44650	44650	0
553	20230627	111600	114408150	44650	44650	44650	44650	0
554	20230627	111500	114408150	44650	44650	44650	44650	0
555	20230627	111400	114408150	44650	44650	44650	44650	0
556	20230627	111300	114408150	44650	44650	44650	44650	0
557	20230627	111200	114408150	44650	44650	44650	44650	0
558	20230627	111100	114408150	44650	44650	44650	44650	16
559	20230627	111000	113693750	44650	44650	44650	44650	0
560	20230627	110900	113693750	44650	44650	44650	44650	20
561	20230627	110800	112800750	44750	44750	44750	44750	0
562	20230627	110700	112800750	44750	44750	44750	44750	0
563	20230627	110600	112800750	44750	44750	44750	44750	0
564	20230627	110500	112800750	44750	44700	44750	44700	12
565	20230627	110400	112264300	44750	44750	44750	44750	2
566	20230627	110300	112174800	44750	44750	44750	44750	0
567	20230627	110200	112174800	44750	44750	44750	44750	0
568	20230627	110100	112174800	44750	44750	44750	44750	0
569	20230627	110000	112174800	44750	44750	44750	44750	1
570	20230627	105900	112130050	44750	44700	44750	44700	15
571	20230627	105800	111459500	44700	44700	44700	44700	2
572	20230627	105700	111370100	44650	44650	44650	44650	7
573	20230627	105600	111057550	44650	44650	44650	44650	0
574	20230627	105500	111057550	44650	44650	44650	44650	7
575	20230627	105400	110745000	44650	44650	44650	44650	0
576	20230627	105300	110745000	44650	44650	44650	44650	0
577	20230627	105200	110745000	44650	44650	44650	44650	0
578	20230627	105100	110745000	44650	44650	44650	44650	0
579	20230627	105000	110745000	44650	44700	44700	44650	39
580	20230627	104900	109001750	44700	44700	44700	44700	9
581	20230627	104800	108599450	44700	44700	44700	44700	1
582	20230627	104700	108554750	44700	44700	44700	44700	0
583	20230627	104600	108554750	44700	44700	44700	44700	1
584	20230627	104500	108510050	44700	44700	44700	44700	0
585	20230627	104400	108510050	44700	44700	44700	44700	0
586	20230627	104300	108510050	44700	44700	44700	44700	0
587	20230627	104200	108510050	44700	44650	44700	44650	3
588	20230627	104100	108376050	44600	44600	44600	44600	0
589	20230627	104000	108376050	44600	44600	44600	44600	17
590	20230627	103900	107617850	44600	44600	44600	44600	0
591	20230627	103800	107617850	44600	44550	44600	44550	75
592	20230627	103700	104276450	44550	44550	44550	44550	10
593	20230627	103600	103830950	44550	44550	44550	44550	0
594	20230627	103500	103830950	44550	44550	44550	44550	1
595	20230627	103400	103786400	44500	44500	44500	44500	0
596	20230627	103300	103786400	44500	44500	44500	44500	0
597	20230627	103200	103786400	44500	44500	44500	44500	0
598	20230627	103100	103786400	44500	44500	44500	44500	51
599	20230627	103000	101516900	44550	44550	44550	44550	0
600	20230627	102900	101516900	44550	44550	44550	44550	0
601	20230627	102800	101516900	44550	44550	44550	44550	0
602	20230627	102700	101516900	44550	44550	44550	44550	1
603	20230627	102600	101472350	44550	44550	44550	44550	1
604	20230627	102500	101427800	44550	44550	44750	44550	127
605	20230627	102400	95769450	44550	44550	44550	44550	0
606	20230627	102300	95769450	44550	44550	44550	44550	0
607	20230627	102200	95769450	44550	44550	44550	44550	0
608	20230627	102100	95769450	44550	44550	44550	44550	2
609	20230627	102000	95680350	44550	44550	44550	44550	0
610	20230627	101900	95680350	44550	44550	44550	44550	0
611	20230627	101800	95680350	44550	44550	44550	44550	2
612	20230627	101700	95591250	44500	44500	44500	44500	0
613	20230627	101600	95591250	44500	44600	44600	44500	2
614	20230627	101500	95502150	44550	44550	44550	44550	31
615	20230627	101400	94121100	44550	44550	44550	44550	6
616	20230627	101300	93853800	44600	44600	44600	44600	0
617	20230627	101200	93853800	44600	44550	44600	44550	21
618	20230627	101100	92918200	44550	44550	44550	44550	2
619	20230627	101000	92829100	44500	44500	44500	44500	0
620	20230627	100900	92829100	44500	44550	44550	44500	8
621	20230627	100800	92473000	44550	44550	44550	44550	0
622	20230627	100700	92473000	44550	44550	44550	44550	5
623	20230627	100600	92250250	44550	44550	44550	44550	1
624	20230627	100500	92205700	44550	44550	44550	44550	0
625	20230627	100400	92205700	44550	44550	44550	44550	1
626	20230627	100300	92161150	44550	44500	44550	44500	20
627	20230627	100200	91270450	44750	44750	44750	44750	0
628	20230627	100100	91270450	44750	44700	44750	44700	12
629	20230627	100000	90734000	44700	44700	44700	44700	0
630	20230627	095900	90734000	44700	44700	44700	44700	7
631	20230627	095800	90421100	44800	44800	44800	44800	0
632	20230627	095700	90421100	44800	44800	44800	44800	1
633	20230627	095600	90376300	44750	44600	44800	44600	103
634	20230627	095500	85777100	44600	44550	44600	44550	24
635	20230627	095400	84707850	44550	44550	44550	44550	2
636	20230627	095300	84618750	44550	44550	44550	44550	11
637	20230627	095200	84128700	44550	44550	44550	44550	10
638	20230627	095100	83683200	44550	44550	44550	44550	0
639	20230627	095000	83683200	44550	44550	44550	44550	0
640	20230627	094900	83683200	44550	44550	44550	44550	0
641	20230627	094800	83683200	44550	44550	44550	44550	0
642	20230627	094700	83683200	44550	44500	44550	44500	63
643	20230627	094600	80879650	44500	44500	44500	44500	0
644	20230627	094500	80879650	44500	44500	44500	44500	8
645	20230627	094400	80523650	44500	44500	44500	44500	60
646	20230627	094300	77853650	44550	44550	44550	44550	0
647	20230627	094200	77853650	44550	44550	44550	44550	1
648	20230627	094100	77809100	44500	44450	44500	44450	4
649	20230627	094000	77631200	44450	44400	44450	44400	150
650	20230627	093900	70971100	44500	44500	44500	44500	0
651	20230627	093800	70971100	44500	44500	44500	44500	3
652	20230627	093700	70837600	44500	44500	44500	44500	0
653	20230627	093600	70837600	44500	44500	44500	44500	56
654	20230627	093500	68345600	44500	44500	44500	44500	8
655	20230627	093400	67989600	44450	44450	44450	44450	1
656	20230627	093300	67945150	44450	44450	44450	44450	25
657	20230627	093200	66833900	44550	44550	44550	44550	0
658	20230627	093100	66833900	44550	44500	44550	44500	4
659	20230627	093000	66655750	44400	44450	44450	44400	162
660	20230627	092900	59459750	44450	44500	44500	44400	39
661	20230627	092800	57727400	44500	44500	44500	44500	0
662	20230627	092700	57727400	44500	44500	44500	44500	0
663	20230627	092600	57727400	44500	44500	44500	44500	8
664	20230627	092500	57371400	44500	44500	44500	44500	15
665	20230627	092400	56703900	44500	44500	44500	44500	0
666	20230627	092300	56703900	44500	44450	44500	44450	27
667	20230627	092200	55502550	44450	44450	44450	44450	6
668	20230627	092100	55235850	44450	44450	44450	44400	17
669	20230627	092000	54480850	44450	44450	44450	44450	2
670	20230627	091900	54391950	44450	44400	44450	44400	9
671	20230627	091800	53991950	44450	44450	44450	44400	10
672	20230627	091700	53547500	44500	44400	44500	44400	35
673	20230627	091600	51991700	44450	44500	44500	44350	54
674	20230627	091500	49590750	44450	44600	44600	44350	165
675	20230627	091400	42252100	44600	44600	44600	44600	2
676	20230627	091300	42162900	44550	44550	44550	44550	20
677	20230627	091200	41271900	44600	44600	44600	44600	16
678	20230627	091100	40558300	44550	44550	44550	44550	0
679	20230627	091000	40558300	44550	44550	44550	44550	12
680	20230627	090900	40023700	44600	44600	44600	44600	8
681	20230627	090800	39666900	44650	44650	44650	44650	13
682	20230627	090700	39086450	44650	44450	44650	44450	80
683	20230627	090600	35526050	44500	44500	44500	44500	0
684	20230627	090500	35526050	44500	44550	44550	44500	11
685	20230627	090400	35036500	44600	44600	44600	44600	0
686	20230627	090300	35036500	44600	44600	44600	44600	2
687	20230627	090200	34947300	44750	44850	44850	44550	17
688	20230627	090100	34189450	44850	44850	44850	44850	2
689	20230627	090000	34099750	44850	44400	44850	44300	768