KissMeData/003120/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	184600	155807100	27400	27400	27400	27400	689
3	20230612	184500	155807100	27400	27400	27400	27400	0
4	20230612	184400	155807100	27400	27400	27400	27400	0
5	20230612	184300	155807100	27400	27400	27400	27400	0
6	20230612	184200	155807100	27400	27400	27400	27400	0
7	20230612	184100	155807100	27400	27400	27400	27400	0
8	20230612	184000	155807100	27400	27400	27400	27400	0
9	20230612	183900	155807100	27400	27400	27400	27400	0
10	20230612	183800	155807100	27400	27400	27400	27400	0
11	20230612	183700	155807100	27400	27400	27400	27400	0
12	20230612	183600	155807100	27400	27400	27400	27400	0
13	20230612	183500	155807100	27400	27400	27400	27400	0
14	20230612	183400	155807100	27400	27400	27400	27400	0
15	20230612	183300	155807100	27400	27400	27400	27400	0
16	20230612	183200	155807100	27400	27400	27400	27400	0
17	20230612	183100	155807100	27400	27400	27400	27400	0
18	20230612	183000	155807100	27400	27400	27400	27400	0
19	20230612	182900	155807100	27400	27400	27400	27400	0
20	20230612	182800	155807100	27400	27400	27400	27400	0
21	20230612	182700	155807100	27400	27400	27400	27400	0
22	20230612	182600	155807100	27400	27400	27400	27400	0
23	20230612	182500	155807100	27400	27400	27400	27400	0
24	20230612	182400	155807100	27400	27400	27400	27400	0
25	20230612	182300	155807100	27400	27400	27400	27400	0
26	20230612	182200	155807100	27400	27400	27400	27400	0
27	20230612	182100	155807100	27400	27400	27400	27400	0
28	20230612	182000	155807100	27400	27400	27400	27400	0
29	20230612	181900	155807100	27400	27400	27400	27400	0
30	20230612	181800	155807100	27400	27400	27400	27400	0
31	20230612	181700	155807100	27400	27400	27400	27400	0
32	20230612	181600	155807100	27400	27400	27400	27400	689
33	20230612	181500	155807100	27400	27400	27400	27400	0
34	20230612	181400	155807100	27400	27400	27400	27400	0
35	20230612	181300	155807100	27400	27400	27400	27400	0
36	20230612	181200	155807100	27400	27400	27400	27400	0
37	20230612	181100	155807100	27400	27400	27400	27400	0
38	20230612	181000	155807100	27400	27400	27400	27400	0
39	20230612	180900	155807100	27400	27400	27400	27400	0
40	20230612	180800	155807100	27400	27400	27400	27400	0
41	20230612	180700	155807100	27400	27400	27400	27400	0
42	20230612	180600	155807100	27400	27400	27400	27400	0
43	20230612	180500	155807100	27400	27400	27400	27400	0
44	20230612	180400	155807100	27400	27400	27400	27400	0
45	20230612	180300	155807100	27400	27400	27400	27400	0
46	20230612	180200	155807100	27400	27400	27400	27400	0
47	20230612	180100	155807100	27400	27400	27400	27400	0
48	20230612	180000	155807100	27400	27400	27400	27400	0
49	20230612	175900	155807100	27400	27400	27400	27400	0
50	20230612	175800	155807100	27400	27400	27400	27400	0
51	20230612	175700	155807100	27400	27400	27400	27400	0
52	20230612	175600	155807100	27400	27400	27400	27400	0
53	20230612	175500	155807100	27400	27400	27400	27400	0
54	20230612	175400	155807100	27400	27400	27400	27400	0
55	20230612	175300	155807100	27400	27400	27400	27400	0
56	20230612	175200	155807100	27400	27400	27400	27400	0
57	20230612	175100	155807100	27400	27400	27400	27400	0
58	20230612	175000	155807100	27400	27400	27400	27400	0
59	20230612	174900	155807100	27400	27400	27400	27400	0
60	20230612	174800	155807100	27400	27400	27400	27400	0
61	20230612	174700	155807100	27400	27400	27400	27400	0
62	20230612	174600	155807100	27400	27400	27400	27400	689
63	20230612	174500	155807100	27400	27400	27400	27400	0
64	20230612	174400	155807100	27400	27400	27400	27400	0
65	20230612	174300	155807100	27400	27400	27400	27400	0
66	20230612	174200	155807100	27400	27400	27400	27400	0
67	20230612	174100	155807100	27400	27400	27400	27400	0
68	20230612	174000	155807100	27400	27400	27400	27400	0
69	20230612	173900	155807100	27400	27400	27400	27400	0
70	20230612	173800	155807100	27400	27400	27400	27400	0
71	20230612	173700	155807100	27400	27400	27400	27400	0
72	20230612	173600	155807100	27400	27400	27400	27400	0
73	20230612	173500	155807100	27400	27400	27400	27400	0
74	20230612	173400	155807100	27400	27400	27400	27400	0
75	20230612	173300	155807100	27400	27400	27400	27400	0
76	20230612	173200	155807100	27400	27400	27400	27400	0
77	20230612	173100	155807100	27400	27400	27400	27400	0
78	20230612	173000	155807100	27400	27400	27400	27400	0
79	20230612	172900	155807100	27400	27400	27400	27400	0
80	20230612	172800	155807100	27400	27400	27400	27400	0
81	20230612	172700	155807100	27400	27400	27400	27400	0
82	20230612	172600	155807100	27400	27400	27400	27400	0
83	20230612	172500	155807100	27400	27400	27400	27400	0
84	20230612	172400	155807100	27400	27400	27400	27400	0
85	20230612	172300	155807100	27400	27400	27400	27400	0
86	20230612	172200	155807100	27400	27400	27400	27400	0
87	20230612	172100	155807100	27400	27400	27400	27400	0
88	20230612	172000	155807100	27400	27400	27400	27400	0
89	20230612	171900	155807100	27400	27400	27400	27400	0
90	20230612	171800	155807100	27400	27400	27400	27400	0
91	20230612	171700	155807100	27400	27400	27400	27400	0
92	20230612	171600	155807100	27400	27400	27400	27400	689
93	20230612	171500	155807100	27400	27400	27400	27400	0
94	20230612	171400	155807100	27400	27400	27400	27400	0
95	20230612	171300	155807100	27400	27400	27400	27400	0
96	20230612	171200	155807100	27400	27400	27400	27400	0
97	20230612	171100	155807100	27400	27400	27400	27400	0
98	20230612	171000	155807100	27400	27400	27400	27400	0
99	20230612	170900	155807100	27400	27400	27400	27400	0
100	20230612	170800	155807100	27400	27400	27400	27400	0
101	20230612	170700	155807100	27400	27400	27400	27400	0
102	20230612	170600	155807100	27400	27400	27400	27400	0
103	20230612	170500	155807100	27400	27400	27400	27400	0
104	20230612	170400	155807100	27400	27400	27400	27400	0
105	20230612	170300	155807100	27400	27400	27400	27400	0
106	20230612	170200	155807100	27400	27400	27400	27400	0
107	20230612	170100	155807100	27400	27400	27400	27400	0
108	20230612	170000	155807100	27400	27400	27400	27400	0
109	20230612	165900	155807100	27400	27400	27400	27400	0
110	20230612	165800	155807100	27400	27400	27400	27400	0
111	20230612	165700	155807100	27400	27400	27400	27400	0
112	20230612	165600	155807100	27400	27400	27400	27400	0
113	20230612	165500	155807100	27400	27400	27400	27400	0
114	20230612	165400	155807100	27400	27400	27400	27400	0
115	20230612	165300	155807100	27400	27400	27400	27400	0
116	20230612	165200	155807100	27400	27400	27400	27400	0
117	20230612	165100	155807100	27400	27400	27400	27400	0
118	20230612	165000	155807100	27400	27400	27400	27400	0
119	20230612	164900	155807100	27400	27400	27400	27400	0
120	20230612	164800	155807100	27400	27400	27400	27400	0
121	20230612	164700	155807100	27400	27400	27400	27400	0
122	20230612	164600	155807100	27400	27400	27400	27400	689
123	20230612	164500	155807100	27400	27400	27400	27400	0
124	20230612	164400	155807100	27400	27400	27400	27400	0
125	20230612	164300	155807100	27400	27400	27400	27400	0
126	20230612	164200	155807100	27400	27400	27400	27400	0
127	20230612	164100	155807100	27400	27400	27400	27400	0
128	20230612	164000	155807100	27400	27400	27400	27400	0
129	20230612	163900	155807100	27400	27400	27400	27400	0
130	20230612	163800	155807100	27400	27400	27400	27400	0
131	20230612	163700	155807100	27400	27400	27400	27400	0
132	20230612	163600	155807100	27400	27400	27400	27400	0
133	20230612	163500	155807100	27400	27400	27400	27400	0
134	20230612	163400	155807100	27400	27400	27400	27400	0
135	20230612	163300	155807100	27400	27400	27400	27400	0
136	20230612	163200	155807100	27400	27400	27400	27400	0
137	20230612	163100	155807100	27400	27400	27400	27400	0
138	20230612	163000	155807100	27400	27400	27400	27400	0
139	20230612	162900	155807100	27400	27400	27400	27400	0
140	20230612	162800	155807100	27400	27400	27400	27400	0
141	20230612	162700	155807100	27400	27400	27400	27400	0
142	20230612	162600	155807100	27400	27400	27400	27400	0
143	20230612	162500	155807100	27400	27400	27400	27400	0
144	20230612	162400	155807100	27400	27400	27400	27400	0
145	20230612	162300	155807100	27400	27400	27400	27400	0
146	20230612	162200	155807100	27400	27400	27400	27400	0
147	20230612	162100	155807100	27400	27400	27400	27400	0
148	20230612	162000	155807100	27400	27400	27400	27400	0
149	20230612	161900	155807100	27400	27400	27400	27400	0
150	20230612	161800	155807100	27400	27400	27400	27400	0
151	20230612	161700	155807100	27400	27400	27400	27400	0
152	20230612	161600	155807100	27400	27400	27400	27400	689
153	20230612	161500	155807100	27400	27400	27400	27400	0
154	20230612	161400	155807100	27400	27400	27400	27400	0
155	20230612	161300	155807100	27400	27400	27400	27400	0
156	20230612	161200	155807100	27400	27400	27400	27400	0
157	20230612	161100	155807100	27400	27400	27400	27400	0
158	20230612	161000	155807100	27400	27400	27400	27400	0
159	20230612	160900	155807100	27400	27400	27400	27400	0
160	20230612	160800	155807100	27400	27400	27400	27400	0
161	20230612	160700	155807100	27400	27400	27400	27400	0
162	20230612	160600	155807100	27400	27400	27400	27400	0
163	20230612	160500	155807100	27400	27400	27400	27400	0
164	20230612	160400	155807100	27400	27400	27400	27400	0
165	20230612	160300	155807100	27400	27400	27400	27400	0
166	20230612	160200	155807100	27400	27400	27400	27400	0
167	20230612	160100	155807100	27400	27400	27400	27400	0
168	20230612	160000	155807100	27400	27400	27400	27400	0
169	20230612	155900	155807100	27400	27400	27400	27400	0
170	20230612	155800	155807100	27400	27400	27400	27400	0
171	20230612	155700	155807100	27400	27400	27400	27400	0
172	20230612	155600	155807100	27400	27400	27400	27400	0
173	20230612	155500	155807100	27400	27400	27400	27400	0
174	20230612	155400	155807100	27400	27400	27400	27400	0
175	20230612	155300	155807100	27400	27400	27400	27400	0
176	20230612	155200	155807100	27400	27400	27400	27400	0
177	20230612	155100	155807100	27400	27400	27400	27400	0
178	20230612	155000	155807100	27400	27400	27400	27400	0
179	20230612	154900	155807100	27400	27400	27400	27400	0
180	20230612	154800	155807100	27400	27400	27400	27400	0
181	20230612	154700	155807100	27400	27400	27400	27400	0
182	20230612	154600	155807100	27400	27400	27400	27400	689
183	20230612	154500	155807100	27400	27400	27400	27400	0
184	20230612	154400	155807100	27400	27400	27400	27400	0
185	20230612	154300	155807100	27400	27400	27400	27400	0
186	20230612	154200	155807100	27400	27400	27400	27400	0
187	20230612	154100	155807100	27400	27400	27400	27400	0
188	20230612	154000	155807100	27400	27400	27400	27400	0
189	20230612	153900	155807100	27400	27400	27400	27400	0
190	20230612	153800	155807100	27400	27400	27400	27400	0
191	20230612	153700	155807100	27400	27400	27400	27400	0
192	20230612	153600	155807100	27400	27400	27400	27400	0
193	20230612	153500	155807100	27400	27400	27400	27400	0
194	20230612	153400	155807100	27400	27400	27400	27400	0
195	20230612	153300	155807100	27400	27400	27400	27400	0
196	20230612	153200	155807100	27400	27400	27400	27400	0
197	20230612	153100	155807100	27400	27400	27400	27400	0
198	20230612	153000	155807100	27400	27400	27400	27400	689
199	20230612	152900	136928500	27150	27150	27150	27150	0
200	20230612	152800	136928500	27150	27150	27150	27150	0
201	20230612	152700	136928500	27150	27150	27150	27150	0
202	20230612	152600	136928500	27150	27150	27150	27150	0
203	20230612	152500	136928500	27150	27150	27150	27150	0
204	20230612	152400	136928500	27150	27150	27150	27150	0
205	20230612	152300	136928500	27150	27150	27150	27150	0
206	20230612	152200	136928500	27150	27150	27150	27150	0
207	20230612	152100	136928500	27150	27150	27150	27150	0
208	20230612	152000	136928500	27150	27150	27150	27150	0
209	20230612	151900	136928500	27150	27150	27150	27150	1
210	20230612	151800	136901350	27150	27150	27150	27150	12
211	20230612	151700	136575550	27150	27150	27150	27150	0
212	20230612	151600	136575550	27150	27150	27150	27150	1
213	20230612	151500	136548400	27150	27150	27150	27150	0
214	20230612	151400	136548400	27150	27150	27150	27150	1
215	20230612	151300	136521250	27150	27150	27150	27150	3
216	20230612	151200	136439800	27100	27100	27100	27100	0
217	20230612	151100	136439800	27100	27100	27100	27100	1
218	20230612	151000	136412700	27100	27100	27100	27100	3
219	20230612	150900	136331400	27100	27100	27100	27100	2
220	20230612	150800	136277200	27100	27100	27100	27100	0
221	20230612	150700	136277200	27100	27100	27100	27100	1
222	20230612	150600	136250100	27100	27100	27100	27100	0
223	20230612	150500	136250100	27100	27100	27100	27100	0
224	20230612	150400	136250100	27100	27100	27100	27100	0
225	20230612	150300	136250100	27100	27100	27100	27100	0
226	20230612	150200	136250100	27100	27100	27100	27100	0
227	20230612	150100	136250100	27100	27100	27100	27100	0
228	20230612	150000	136250100	27100	27100	27100	27100	0
229	20230612	145900	136250100	27100	27100	27100	27100	150
230	20230612	145800	132185100	27150	27150	27150	27150	2
231	20230612	145700	132130800	27150	27150	27150	27150	0
232	20230612	145600	132130800	27150	27150	27150	27150	0
233	20230612	145500	132130800	27150	27150	27150	27150	0
234	20230612	145400	132130800	27150	27150	27150	27150	0
235	20230612	145300	132130800	27150	27150	27150	27150	0
236	20230612	145200	132130800	27150	27150	27150	27150	0
237	20230612	145100	132130800	27150	27150	27150	27150	5
238	20230612	145000	131995050	27100	27100	27100	27100	0
239	20230612	144900	131995050	27100	27100	27100	27100	0
240	20230612	144800	131995050	27100	27100	27100	27100	0
241	20230612	144700	131995050	27100	27100	27100	27100	0
242	20230612	144600	131995050	27100	27100	27100	27100	30
243	20230612	144500	131182050	27100	27100	27100	27100	0
244	20230612	144400	131182050	27100	27100	27100	27100	0
245	20230612	144300	131182050	27100	27100	27100	27100	71
246	20230612	144200	129257950	27100	27100	27100	27100	276
247	20230612	144100	121778350	27100	27100	27100	27100	0
248	20230612	144000	121778350	27100	27100	27100	27100	10
249	20230612	143900	121507350	27050	27050	27050	27050	0
250	20230612	143800	121507350	27050	27050	27050	27050	0
251	20230612	143700	121507350	27050	27050	27050	27050	0
252	20230612	143600	121507350	27050	27100	27100	27050	47
253	20230612	143500	120235500	27100	27100	27100	27100	1
254	20230612	143400	120208400	27100	27100	27100	27100	100
255	20230612	143300	117498400	27050	27050	27050	27050	0
256	20230612	143200	117498400	27050	27050	27050	27050	10
257	20230612	143100	117227900	27100	27100	27100	27100	0
258	20230612	143000	117227900	27100	27100	27100	27100	5
259	20230612	142900	117092400	27100	27100	27100	27100	0
260	20230612	142800	117092400	27100	27100	27100	27100	0
261	20230612	142700	117092400	27100	27100	27100	27100	10
262	20230612	142600	116821400	27100	27100	27100	27100	0
263	20230612	142500	116821400	27100	27100	27100	27100	5
264	20230612	142400	116685900	27100	27100	27100	27100	0
265	20230612	142300	116685900	27100	27100	27100	27100	0
266	20230612	142200	116685900	27100	27100	27100	27100	0
267	20230612	142100	116685900	27100	27100	27100	27100	0
268	20230612	142000	116685900	27100	27100	27100	27100	2
269	20230612	141900	116631700	27100	27050	27100	27050	101
270	20230612	141800	113899600	27050	27050	27050	27050	0
271	20230612	141700	113899600	27050	27050	27050	27050	0
272	20230612	141600	113899600	27050	27050	27050	27050	50
273	20230612	141500	112547100	27050	27050	27050	27050	0
274	20230612	141400	112547100	27050	27050	27050	27050	0
275	20230612	141300	112547100	27050	27050	27050	27050	0
276	20230612	141200	112547100	27050	27050	27050	27050	0
277	20230612	141100	112547100	27050	27050	27050	27050	0
278	20230612	141000	112547100	27050	27050	27050	27050	0
279	20230612	140900	112547100	27050	27050	27050	27050	3
280	20230612	140800	112465950	27050	27050	27050	27050	0
281	20230612	140700	112465950	27050	27050	27050	27050	0
282	20230612	140600	112465950	27050	27050	27050	27050	0
283	20230612	140500	112465950	27050	27050	27050	27050	0
284	20230612	140400	112465950	27050	27050	27050	27050	0
285	20230612	140300	112465950	27050	27050	27050	27050	0
286	20230612	140200	112465950	27050	27050	27050	27050	0
287	20230612	140100	112465950	27050	27050	27050	27050	0
288	20230612	140000	112465950	27050	27050	27050	27050	0
289	20230612	135900	112465950	27050	27050	27050	27050	0
290	20230612	135800	112465950	27050	27050	27050	27050	0
291	20230612	135700	112465950	27050	27050	27050	27050	0
292	20230612	135600	112465950	27050	27050	27050	27050	0
293	20230612	135500	112465950	27050	27050	27050	27050	0
294	20230612	135400	112465950	27050	27050	27050	27050	0
295	20230612	135300	112465950	27050	27050	27050	27050	0
296	20230612	135200	112465950	27050	27050	27050	27050	0
297	20230612	135100	112465950	27050	27050	27050	27050	0
298	20230612	135000	112465950	27050	27050	27050	27050	0
299	20230612	134900	112465950	27050	27050	27050	27050	0
300	20230612	134800	112465950	27050	27050	27050	27050	0
301	20230612	134700	112465950	27050	27050	27050	27050	0
302	20230612	134600	112465950	27050	27050	27050	27050	0
303	20230612	134500	112465950	27050	27050	27050	27050	0
304	20230612	134400	112465950	27050	27050	27050	27050	1
305	20230612	134300	112438900	27000	27000	27000	27000	0
306	20230612	134200	112438900	27000	27000	27000	27000	0
307	20230612	134100	112438900	27000	27000	27000	27000	0
308	20230612	134000	112438900	27000	27000	27000	27000	35
309	20230612	133900	111493900	27050	27050	27050	27050	256
310	20230612	133800	104569100	27100	27100	27100	27100	0
311	20230612	133700	104569100	27100	27100	27100	27100	0
312	20230612	133600	104569100	27100	27100	27100	27100	0
313	20230612	133500	104569100	27100	27100	27100	27100	0
314	20230612	133400	104569100	27100	27100	27100	27100	20
315	20230612	133300	104027100	27100	27100	27100	27100	0
316	20230612	133200	104027100	27100	27100	27100	27100	0
317	20230612	133100	104027100	27100	27100	27100	27100	0
318	20230612	133000	104027100	27100	27100	27100	27100	0
319	20230612	132900	104027100	27100	27100	27100	27100	0
320	20230612	132800	104027100	27100	27100	27100	27100	0
321	20230612	132700	104027100	27100	27100	27100	27100	0
322	20230612	132600	104027100	27100	27100	27100	27100	0
323	20230612	132500	104027100	27100	27100	27100	27100	1
324	20230612	132400	104000000	27100	27100	27100	27100	0
325	20230612	132300	104000000	27100	27100	27100	27100	0
326	20230612	132200	104000000	27100	27100	27100	27100	0
327	20230612	132100	104000000	27100	27100	27100	27100	0
328	20230612	132000	104000000	27100	27100	27100	27100	10
329	20230612	131900	103729000	27100	27100	27100	27100	0
330	20230612	131800	103729000	27100	27100	27100	27100	0
331	20230612	131700	103729000	27100	27100	27100	27100	0
332	20230612	131600	103729000	27100	27100	27100	27100	5
333	20230612	131500	103593500	27000	27000	27000	27000	0
334	20230612	131400	103593500	27000	27000	27000	27000	0
335	20230612	131300	103593500	27000	27000	27000	27000	0
336	20230612	131200	103593500	27000	27000	27000	27000	0
337	20230612	131100	103593500	27000	27000	27000	27000	0
338	20230612	131000	103593500	27000	27000	27000	27000	0
339	20230612	130900	103593500	27000	27000	27000	27000	0
340	20230612	130800	103593500	27000	27000	27000	27000	0
341	20230612	130700	103593500	27000	27000	27000	27000	0
342	20230612	130600	103593500	27000	27000	27000	27000	0
343	20230612	130500	103593500	27000	27050	27050	27000	50
344	20230612	130400	102242200	27100	27100	27100	27100	0
345	20230612	130300	102242200	27100	27100	27100	27100	20
346	20230612	130200	101700200	27100	27100	27100	27100	0
347	20230612	130100	101700200	27100	27100	27100	27100	0
348	20230612	130000	101700200	27100	27100	27100	27100	0
349	20230612	125900	101700200	27100	27100	27100	27100	0
350	20230612	125800	101700200	27100	27100	27100	27100	0
351	20230612	125700	101700200	27100	27100	27100	27100	0
352	20230612	125600	101700200	27100	27100	27100	27100	2
353	20230612	125500	101646000	27000	27000	27000	27000	0
354	20230612	125400	101646000	27000	27000	27000	27000	0
355	20230612	125300	101646000	27000	27000	27000	27000	0
356	20230612	125200	101646000	27000	27000	27000	27000	0
357	20230612	125100	101646000	27000	27000	27000	27000	0
358	20230612	125000	101646000	27000	27000	27000	27000	0
359	20230612	124900	101646000	27000	27000	27000	27000	0
360	20230612	124800	101646000	27000	27000	27000	27000	0
361	20230612	124700	101646000	27000	27000	27000	27000	0
362	20230612	124600	101646000	27000	27000	27000	27000	0
363	20230612	124500	101646000	27000	27000	27000	27000	5
364	20230612	124400	101511000	27000	27000	27000	27000	0
365	20230612	124300	101511000	27000	27000	27000	27000	0
366	20230612	124200	101511000	27000	27000	27000	27000	0
367	20230612	124100	101511000	27000	27000	27000	27000	0
368	20230612	124000	101511000	27000	27000	27000	27000	0
369	20230612	123900	101511000	27000	27000	27000	27000	97
370	20230612	123800	98892000	27050	27050	27050	27050	0
371	20230612	123700	98892000	27050	27050	27050	27050	72
372	20230612	123600	96944400	27050	27050	27050	27050	0
373	20230612	123500	96944400	27050	27050	27050	27050	0
374	20230612	123400	96944400	27050	27050	27050	27050	0
375	20230612	123300	96944400	27050	27050	27050	27050	0
376	20230612	123200	96944400	27050	27050	27050	27050	0
377	20230612	123100	96944400	27050	27050	27050	27050	0
378	20230612	123000	96944400	27050	27050	27050	27050	0
379	20230612	122900	96944400	27050	27050	27050	27050	0
380	20230612	122800	96944400	27050	27050	27050	27050	0
381	20230612	122700	96944400	27050	27050	27050	27050	0
382	20230612	122600	96944400	27050	27050	27050	27050	26
383	20230612	122500	96241100	27050	27050	27050	27050	0
384	20230612	122400	96241100	27050	27050	27050	27050	0
385	20230612	122300	96241100	27050	27050	27050	27050	4
386	20230612	122200	96132900	27100	27100	27100	27100	0
387	20230612	122100	96132900	27100	27100	27100	27100	0
388	20230612	122000	96132900	27100	27100	27100	27100	0
389	20230612	121900	96132900	27100	27100	27100	27100	0
390	20230612	121800	96132900	27100	27100	27100	27100	0
391	20230612	121700	96132900	27100	27100	27100	27100	0
392	20230612	121600	96132900	27100	27100	27100	27100	0
393	20230612	121500	96132900	27100	27100	27100	27100	0
394	20230612	121400	96132900	27100	27100	27100	27100	2
395	20230612	121300	96078700	27100	27100	27100	27100	3
396	20230612	121200	95997400	27000	27000	27000	27000	0
397	20230612	121100	95997400	27000	27000	27000	27000	0
398	20230612	121000	95997400	27000	27000	27000	27000	0
399	20230612	120900	95997400	27000	27000	27000	27000	0
400	20230612	120800	95997400	27000	27000	27000	27000	0
401	20230612	120700	95997400	27000	27000	27000	27000	1
402	20230612	120600	95970400	27100	27100	27100	27100	0
403	20230612	120500	95970400	27100	27100	27100	27100	0
404	20230612	120400	95970400	27100	27100	27100	27100	0
405	20230612	120300	95970400	27100	27100	27100	27100	0
406	20230612	120200	95970400	27100	27100	27100	27100	0
407	20230612	120100	95970400	27100	27100	27100	27100	0
408	20230612	120000	95970400	27100	27100	27100	27100	0
409	20230612	115900	95970400	27100	27100	27100	27100	0
410	20230612	115800	95970400	27100	27100	27100	27100	0
411	20230612	115700	95970400	27100	27100	27100	27100	0
412	20230612	115600	95970400	27100	27100	27100	27100	0
413	20230612	115500	95970400	27100	27050	27100	27050	100
414	20230612	115400	93261650	27050	27050	27050	27050	0
415	20230612	115300	93261650	27050	27050	27050	27050	1
416	20230612	115200	93234600	27000	27000	27000	27000	1
417	20230612	115100	93207600	27000	27100	27100	27000	1890
418	20230612	115000	42153100	27100	27100	27100	27100	0
419	20230612	114900	42153100	27100	27100	27100	27100	24
420	20230612	114800	41502700	27150	27150	27150	27150	1
421	20230612	114700	41475550	27050	27050	27050	27050	0
422	20230612	114600	41475550	27050	27050	27050	27050	0
423	20230612	114500	41475550	27050	27050	27050	27050	0
424	20230612	114400	41475550	27050	27050	27050	27050	0
425	20230612	114300	41475550	27050	27100	27100	27050	4
426	20230612	114200	41367200	27100	27100	27100	27100	1
427	20230612	114100	41340100	27150	27150	27150	27150	0
428	20230612	114000	41340100	27150	27100	27150	27100	28
429	20230612	113900	40581200	27150	27150	27150	27150	0
430	20230612	113800	40581200	27150	27150	27150	27150	0
431	20230612	113700	40581200	27150	27150	27150	27150	0
432	20230612	113600	40581200	27150	27150	27150	27150	0
433	20230612	113500	40581200	27150	27150	27150	27150	0
434	20230612	113400	40581200	27150	27150	27150	27150	0
435	20230612	113300	40581200	27150	27150	27150	27150	0
436	20230612	113200	40581200	27150	27150	27150	27150	0
437	20230612	113100	40581200	27150	27100	27150	27100	26
438	20230612	113000	39876550	27100	27100	27100	27100	0
439	20230612	112900	39876550	27100	27100	27100	27100	0
440	20230612	112800	39876550	27100	27100	27100	27100	0
441	20230612	112700	39876550	27100	27100	27100	27100	0
442	20230612	112600	39876550	27100	27100	27100	27100	0
443	20230612	112500	39876550	27100	27100	27100	27100	1
444	20230612	112400	39849450	27150	27150	27150	27150	0
445	20230612	112300	39849450	27150	27150	27150	27150	0
446	20230612	112200	39849450	27150	27150	27150	27150	35
447	20230612	112100	38899200	27150	27150	27150	27150	0
448	20230612	112000	38899200	27150	27100	27150	27100	26
449	20230612	111900	38194500	27100	27100	27100	27100	0
450	20230612	111800	38194500	27100	27100	27100	27100	0
451	20230612	111700	38194500	27100	27100	27100	27100	0
452	20230612	111600	38194500	27100	27100	27100	27100	0
453	20230612	111500	38194500	27100	27100	27100	27100	0
454	20230612	111400	38194500	27100	27100	27100	27100	0
455	20230612	111300	38194500	27100	27100	27100	27100	2
456	20230612	111200	38140300	27150	27150	27150	27150	0
457	20230612	111100	38140300	27150	27150	27150	27150	0
458	20230612	111000	38140300	27150	27100	27150	27100	26
459	20230612	110900	37435550	27150	27150	27150	27150	0
460	20230612	110800	37435550	27150	27150	27150	27150	0
461	20230612	110700	37435550	27150	27150	27150	27150	0
462	20230612	110600	37435550	27150	27100	27150	27100	13
463	20230612	110500	37083200	27100	27100	27100	27100	0
464	20230612	110400	37083200	27100	27100	27100	27100	0
465	20230612	110300	37083200	27100	27100	27100	27100	0
466	20230612	110200	37083200	27100	27100	27100	27100	0
467	20230612	110100	37083200	27100	27100	27100	27100	0
468	20230612	110000	37083200	27100	27100	27100	27100	0
469	20230612	105900	37083200	27100	27100	27100	27100	0
470	20230612	105800	37083200	27100	27100	27100	27100	0
471	20230612	105700	37083200	27100	27100	27100	27100	2
472	20230612	105600	37029000	27000	27000	27000	27000	0
473	20230612	105500	37029000	27000	27000	27000	27000	0
474	20230612	105400	37029000	27000	27050	27050	27000	204
475	20230612	105300	31516400	27050	27050	27050	27050	60
476	20230612	105200	29893400	27050	27050	27050	27050	1
477	20230612	105100	29866350	27050	27050	27050	27050	0
478	20230612	105000	29866350	27050	27050	27050	27050	0
479	20230612	104900	29866350	27050	27050	27050	27050	0
480	20230612	104800	29866350	27050	27050	27050	27050	0
481	20230612	104700	29866350	27050	27050	27050	27050	0
482	20230612	104600	29866350	27050	27050	27050	27050	298
483	20230612	104500	21805450	27050	27050	27050	27050	0
484	20230612	104400	21805450	27050	27050	27050	27050	0
485	20230612	104300	21805450	27050	27050	27050	27050	0
486	20230612	104200	21805450	27050	27050	27050	27050	0
487	20230612	104100	21805450	27050	27100	27100	27050	161
488	20230612	104000	17448100	27150	27150	27150	27150	0
489	20230612	103900	17448100	27150	27150	27150	27150	0
490	20230612	103800	17448100	27150	27150	27150	27150	0
491	20230612	103700	17448100	27150	27150	27150	27150	1
492	20230612	103600	17420950	27150	27150	27150	27150	0
493	20230612	103500	17420950	27150	27150	27150	27150	0
494	20230612	103400	17420950	27150	27150	27150	27150	0
495	20230612	103300	17420950	27150	27150	27150	27150	1
496	20230612	103200	17393800	27150	27150	27150	27150	0
497	20230612	103100	17393800	27150	27150	27150	27150	0
498	20230612	103000	17393800	27150	27150	27150	27150	0
499	20230612	102900	17393800	27150	27150	27150	27150	0
500	20230612	102800	17393800	27150	27150	27150	27150	1
501	20230612	102700	17366650	27100	27100	27100	27100	0
502	20230612	102600	17366650	27100	27150	27150	27100	25
503	20230612	102500	16688100	27150	27100	27150	27100	2
504	20230612	102400	16633850	27150	27100	27150	27100	14
505	20230612	102300	16254400	27100	27100	27100	27100	0
506	20230612	102200	16254400	27100	27100	27100	27100	4
507	20230612	102100	16146000	27100	27100	27100	27100	0
508	20230612	102000	16146000	27100	27100	27100	27100	1
509	20230612	101900	16118900	27100	27100	27100	27100	0
510	20230612	101800	16118900	27100	27100	27100	27100	4
511	20230612	101700	16010500	27050	27050	27050	27050	56
512	20230612	101600	14495700	27100	27100	27100	27100	0
513	20230612	101500	14495700	27100	27100	27100	27100	0
514	20230612	101400	14495700	27100	27100	27100	27100	0
515	20230612	101300	14495700	27100	27100	27100	27100	0
516	20230612	101200	14495700	27100	27100	27100	27100	0
517	20230612	101100	14495700	27100	27100	27100	27100	0
518	20230612	101000	14495700	27100	27100	27100	27100	0
519	20230612	100900	14495700	27100	27100	27100	27100	0
520	20230612	100800	14495700	27100	27100	27100	27100	0
521	20230612	100700	14495700	27100	27150	27150	27100	99
522	20230612	100600	11812750	27150	27150	27150	27150	0
523	20230612	100500	11812750	27150	27150	27150	27150	0
524	20230612	100400	11812750	27150	27150	27150	27150	1
525	20230612	100300	11785600	27150	27150	27150	27150	1
526	20230612	100200	11758450	27150	27150	27150	27150	1
527	20230612	100100	11731300	27100	27100	27100	27100	20
528	20230612	100000	11189300	27100	27100	27100	27100	10
529	20230612	095900	10918300	27150	27150	27150	27150	1
530	20230612	095800	10891150	27150	27150	27150	27150	0
531	20230612	095700	10891150	27150	27150	27150	27150	0
532	20230612	095600	10891150	27150	27150	27150	27150	0
533	20230612	095500	10891150	27150	27100	27150	27100	21
534	20230612	095400	10322000	27150	27150	27150	27150	0
535	20230612	095300	10322000	27150	27150	27150	27150	0
536	20230612	095200	10322000	27150	27150	27150	27150	0
537	20230612	095100	10322000	27150	27150	27150	27150	1
538	20230612	095000	10294850	27100	27100	27100	27100	0
539	20230612	094900	10294850	27100	27100	27100	27100	0
540	20230612	094800	10294850	27100	27100	27100	27100	0
541	20230612	094700	10294850	27100	27150	27150	27100	3
542	20230612	094600	10213500	27100	27100	27100	27100	0
543	20230612	094500	10213500	27100	27100	27100	27100	0
544	20230612	094400	10213500	27100	27100	27100	27100	10
545	20230612	094300	9942500	27150	27150	27150	27150	1
546	20230612	094200	9915350	27150	27150	27150	27150	0
547	20230612	094100	9915350	27150	27150	27150	27150	0
548	20230612	094000	9915350	27150	27150	27150	27150	0
549	20230612	093900	9915350	27150	27150	27150	27150	1
550	20230612	093800	9888200	27150	27150	27150	27150	0
551	20230612	093700	9888200	27150	27150	27150	27150	0
552	20230612	093600	9888200	27150	27150	27150	27150	1
553	20230612	093500	9861050	27150	27150	27150	27150	1
554	20230612	093400	9833900	27250	27250	27250	27250	2
555	20230612	093300	9779400	27200	27250	27250	27200	2
556	20230612	093200	9724950	27250	27250	27250	27250	0
557	20230612	093100	9724950	27250	27200	27250	27200	4
558	20230612	093000	9616000	27200	27200	27200	27200	0
559	20230612	092900	9616000	27200	27200	27200	27200	1
560	20230612	092800	9588800	27200	27150	27200	27150	101
561	20230612	092700	6846600	27150	27150	27150	27150	0
562	20230612	092600	6846600	27150	27150	27150	27150	0
563	20230612	092500	6846600	27150	27150	27150	27150	1
564	20230612	092400	6819450	27150	27150	27150	27150	0
565	20230612	092300	6819450	27150	27150	27150	27150	54
566	20230612	092200	5353350	27150	27150	27150	27150	0
567	20230612	092100	5353350	27150	27150	27150	27150	0
568	20230612	092000	5353350	27150	27150	27150	27150	1
569	20230612	091900	5326200	27100	27100	27100	27100	0
570	20230612	091800	5326200	27100	27100	27100	27100	4
571	20230612	091700	5217800	27100	27100	27100	27100	0
572	20230612	091600	5217800	27100	27100	27100	27100	0
573	20230612	091500	5217800	27100	27100	27100	27100	0
574	20230612	091400	5217800	27100	27100	27100	27100	0
575	20230612	091300	5217800	27100	27100	27100	27100	0
576	20230612	091200	5217800	27100	27100	27100	27100	2
577	20230612	091100	5163600	27100	27100	27100	27100	0
578	20230612	091000	5163600	27100	27100	27100	27100	20
579	20230612	090900	4621600	27200	27200	27200	27200	1
580	20230612	090800	4594400	27250	27250	27250	27250	0
581	20230612	090700	4594400	27250	27250	27250	27250	0
582	20230612	090600	4594400	27250	27250	27250	27250	0
583	20230612	090500	4594400	27250	27250	27250	27250	15
584	20230612	090400	4185650	27250	27250	27250	27250	12
585	20230612	090300	3858650	27250	27250	27250	27250	5
586	20230612	090200	3722400	27050	27050	27050	27050	0
587	20230612	090100	3722400	27050	27100	27100	27050	64
588	20230612	090000	1989750	27200	27400	27400	27200	73