KissMeData/054950/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	185300	1384953600	27400	27400	27400	27400	370
3	20230615	185200	1384953600	27400	27400	27400	27400	0
4	20230615	185100	1384953600	27400	27400	27400	27400	0
5	20230615	185000	1384953600	27400	27400	27400	27400	0
6	20230615	184900	1384953600	27400	27400	27400	27400	0
7	20230615	184800	1384953600	27400	27400	27400	27400	0
8	20230615	184700	1384953600	27400	27400	27400	27400	0
9	20230615	184600	1384953600	27400	27400	27400	27400	0
10	20230615	184500	1384953600	27400	27400	27400	27400	0
11	20230615	184400	1384953600	27400	27400	27400	27400	0
12	20230615	184300	1384953600	27400	27400	27400	27400	0
13	20230615	184200	1384953600	27400	27400	27400	27400	0
14	20230615	184100	1384953600	27400	27400	27400	27400	0
15	20230615	184000	1384953600	27400	27400	27400	27400	0
16	20230615	183900	1384953600	27400	27400	27400	27400	0
17	20230615	183800	1384953600	27400	27400	27400	27400	0
18	20230615	183700	1384953600	27400	27400	27400	27400	0
19	20230615	183600	1384953600	27400	27400	27400	27400	0
20	20230615	183500	1384953600	27400	27400	27400	27400	0
21	20230615	183400	1384953600	27400	27400	27400	27400	0
22	20230615	183300	1384953600	27400	27400	27400	27400	0
23	20230615	183200	1384953600	27400	27400	27400	27400	0
24	20230615	183100	1384953600	27400	27400	27400	27400	0
25	20230615	183000	1384953600	27400	27400	27400	27400	0
26	20230615	182900	1384953600	27400	27400	27400	27400	0
27	20230615	182800	1384953600	27400	27400	27400	27400	0
28	20230615	182700	1384953600	27400	27400	27400	27400	0
29	20230615	182600	1384953600	27400	27400	27400	27400	0
30	20230615	182500	1384953600	27400	27400	27400	27400	0
31	20230615	182400	1384953600	27400	27400	27400	27400	0
32	20230615	182300	1384953600	27400	27400	27400	27400	370
33	20230615	182200	1384953600	27400	27400	27400	27400	0
34	20230615	182100	1384953600	27400	27400	27400	27400	0
35	20230615	182000	1384953600	27400	27400	27400	27400	0
36	20230615	181900	1384953600	27400	27400	27400	27400	0
37	20230615	181800	1384953600	27400	27400	27400	27400	0
38	20230615	181700	1384953600	27400	27400	27400	27400	0
39	20230615	181600	1384953600	27400	27400	27400	27400	0
40	20230615	181500	1384953600	27400	27400	27400	27400	0
41	20230615	181400	1384953600	27400	27400	27400	27400	0
42	20230615	181300	1384953600	27400	27400	27400	27400	0
43	20230615	181200	1384953600	27400	27400	27400	27400	0
44	20230615	181100	1384953600	27400	27400	27400	27400	0
45	20230615	181000	1384953600	27400	27400	27400	27400	0
46	20230615	180900	1384953600	27400	27400	27400	27400	0
47	20230615	180800	1384953600	27400	27400	27400	27400	0
48	20230615	180700	1384953600	27400	27400	27400	27400	0
49	20230615	180600	1384953600	27400	27400	27400	27400	0
50	20230615	180500	1384953600	27400	27400	27400	27400	0
51	20230615	180400	1384953600	27400	27400	27400	27400	0
52	20230615	180300	1384953600	27400	27400	27400	27400	0
53	20230615	180200	1384953600	27400	27400	27400	27400	0
54	20230615	180100	1384953600	27400	27400	27400	27400	0
55	20230615	180000	1384953600	27400	27400	27400	27400	0
56	20230615	175900	1384953600	27400	27400	27400	27400	0
57	20230615	175800	1384953600	27400	27400	27400	27400	0
58	20230615	175700	1384953600	27400	27400	27400	27400	0
59	20230615	175600	1384953600	27400	27400	27400	27400	0
60	20230615	175500	1384953600	27400	27400	27400	27400	0
61	20230615	175400	1384953600	27400	27400	27400	27400	0
62	20230615	175300	1384953600	27400	27400	27400	27400	370
63	20230615	175200	1384953600	27400	27400	27400	27400	0
64	20230615	175100	1384953600	27400	27400	27400	27400	0
65	20230615	175000	1384953600	27400	27400	27400	27400	0
66	20230615	174900	1384953600	27400	27400	27400	27400	0
67	20230615	174800	1384953600	27400	27400	27400	27400	0
68	20230615	174700	1384953600	27400	27400	27400	27400	0
69	20230615	174600	1384953600	27400	27400	27400	27400	0
70	20230615	174500	1384953600	27400	27400	27400	27400	0
71	20230615	174400	1384953600	27400	27400	27400	27400	0
72	20230615	174300	1384953600	27400	27400	27400	27400	0
73	20230615	174200	1384953600	27400	27400	27400	27400	0
74	20230615	174100	1384953600	27400	27400	27400	27400	0
75	20230615	174000	1384953600	27400	27400	27400	27400	0
76	20230615	173900	1384953600	27400	27400	27400	27400	0
77	20230615	173800	1384953600	27400	27400	27400	27400	0
78	20230615	173700	1384953600	27400	27400	27400	27400	0
79	20230615	173600	1384953600	27400	27400	27400	27400	0
80	20230615	173500	1384953600	27400	27400	27400	27400	0
81	20230615	173400	1384953600	27400	27400	27400	27400	0
82	20230615	173300	1384953600	27400	27400	27400	27400	0
83	20230615	173200	1384953600	27400	27400	27400	27400	0
84	20230615	173100	1384953600	27400	27400	27400	27400	0
85	20230615	173000	1384953600	27400	27400	27400	27400	0
86	20230615	172900	1384953600	27400	27400	27400	27400	0
87	20230615	172800	1384953600	27400	27400	27400	27400	0
88	20230615	172700	1384953600	27400	27400	27400	27400	0
89	20230615	172600	1384953600	27400	27400	27400	27400	0
90	20230615	172500	1384953600	27400	27400	27400	27400	0
91	20230615	172400	1384953600	27400	27400	27400	27400	0
92	20230615	172300	1384953600	27400	27400	27400	27400	370
93	20230615	172200	1384953600	27400	27400	27400	27400	0
94	20230615	172100	1384953600	27400	27400	27400	27400	0
95	20230615	172000	1384953600	27400	27400	27400	27400	0
96	20230615	171900	1384953600	27400	27400	27400	27400	0
97	20230615	171800	1384953600	27400	27400	27400	27400	0
98	20230615	171700	1384953600	27400	27400	27400	27400	0
99	20230615	171600	1384953600	27400	27400	27400	27400	0
100	20230615	171500	1384953600	27400	27400	27400	27400	0
101	20230615	171400	1384953600	27400	27400	27400	27400	0
102	20230615	171300	1384953600	27400	27400	27400	27400	0
103	20230615	171200	1384953600	27400	27400	27400	27400	0
104	20230615	171100	1384953600	27400	27400	27400	27400	0
105	20230615	171000	1384953600	27400	27400	27400	27400	0
106	20230615	170900	1384953600	27400	27400	27400	27400	0
107	20230615	170800	1384953600	27400	27400	27400	27400	0
108	20230615	170700	1384953600	27400	27400	27400	27400	0
109	20230615	170600	1384953600	27400	27400	27400	27400	0
110	20230615	170500	1384953600	27400	27400	27400	27400	0
111	20230615	170400	1384953600	27400	27400	27400	27400	0
112	20230615	170300	1384953600	27400	27400	27400	27400	0
113	20230615	170200	1384953600	27400	27400	27400	27400	0
114	20230615	170100	1384953600	27400	27400	27400	27400	0
115	20230615	170000	1384953600	27400	27400	27400	27400	0
116	20230615	165900	1384953600	27400	27400	27400	27400	0
117	20230615	165800	1384953600	27400	27400	27400	27400	0
118	20230615	165700	1384953600	27400	27400	27400	27400	0
119	20230615	165600	1384953600	27400	27400	27400	27400	0
120	20230615	165500	1384953600	27400	27400	27400	27400	0
121	20230615	165400	1384953600	27400	27400	27400	27400	0
122	20230615	165300	1384953600	27400	27400	27400	27400	370
123	20230615	165200	1384953600	27400	27400	27400	27400	0
124	20230615	165100	1384953600	27400	27400	27400	27400	0
125	20230615	165000	1384953600	27400	27400	27400	27400	0
126	20230615	164900	1384953600	27400	27400	27400	27400	0
127	20230615	164800	1384953600	27400	27400	27400	27400	0
128	20230615	164700	1384953600	27400	27400	27400	27400	0
129	20230615	164600	1384953600	27400	27400	27400	27400	0
130	20230615	164500	1384953600	27400	27400	27400	27400	0
131	20230615	164400	1384953600	27400	27400	27400	27400	0
132	20230615	164300	1384953600	27400	27400	27400	27400	0
133	20230615	164200	1384953600	27400	27400	27400	27400	0
134	20230615	164100	1384953600	27400	27400	27400	27400	0
135	20230615	164000	1384953600	27400	27400	27400	27400	0
136	20230615	163900	1384953600	27400	27400	27400	27400	0
137	20230615	163800	1384953600	27400	27400	27400	27400	0
138	20230615	163700	1384953600	27400	27400	27400	27400	0
139	20230615	163600	1384953600	27400	27400	27400	27400	0
140	20230615	163500	1384953600	27400	27400	27400	27400	0
141	20230615	163400	1384953600	27400	27400	27400	27400	0
142	20230615	163300	1384953600	27400	27400	27400	27400	0
143	20230615	163200	1384953600	27400	27400	27400	27400	0
144	20230615	163100	1384953600	27400	27400	27400	27400	0
145	20230615	163000	1384953600	27400	27400	27400	27400	0
146	20230615	162900	1384953600	27400	27400	27400	27400	0
147	20230615	162800	1384953600	27400	27400	27400	27400	0
148	20230615	162700	1384953600	27400	27400	27400	27400	0
149	20230615	162600	1384953600	27400	27400	27400	27400	0
150	20230615	162500	1384953600	27400	27400	27400	27400	0
151	20230615	162400	1384953600	27400	27400	27400	27400	0
152	20230615	162300	1384953600	27400	27400	27400	27400	370
153	20230615	162200	1384953600	27400	27400	27400	27400	0
154	20230615	162100	1384953600	27400	27400	27400	27400	0
155	20230615	162000	1384953600	27400	27400	27400	27400	0
156	20230615	161900	1384953600	27400	27400	27400	27400	0
157	20230615	161800	1384953600	27400	27400	27400	27400	0
158	20230615	161700	1384953600	27400	27400	27400	27400	0
159	20230615	161600	1384953600	27400	27400	27400	27400	0
160	20230615	161500	1384953600	27400	27400	27400	27400	0
161	20230615	161400	1384953600	27400	27400	27400	27400	0
162	20230615	161300	1384953600	27400	27400	27400	27400	0
163	20230615	161200	1384953600	27400	27400	27400	27400	0
164	20230615	161100	1384953600	27400	27400	27400	27400	0
165	20230615	161000	1384953600	27400	27400	27400	27400	0
166	20230615	160900	1384953600	27400	27400	27400	27400	0
167	20230615	160800	1384953600	27400	27400	27400	27400	0
168	20230615	160700	1384953600	27400	27400	27400	27400	0
169	20230615	160600	1384953600	27400	27400	27400	27400	0
170	20230615	160500	1384953600	27400	27400	27400	27400	0
171	20230615	160400	1384953600	27400	27400	27400	27400	0
172	20230615	160300	1384953600	27400	27400	27400	27400	0
173	20230615	160200	1384953600	27400	27400	27400	27400	0
174	20230615	160100	1384953600	27400	27400	27400	27400	0
175	20230615	160000	1384953600	27400	27400	27400	27400	0
176	20230615	155900	1384953600	27400	27400	27400	27400	0
177	20230615	155800	1384953600	27400	27400	27400	27400	0
178	20230615	155700	1384953600	27400	27400	27400	27400	0
179	20230615	155600	1384953600	27400	27400	27400	27400	0
180	20230615	155500	1384953600	27400	27400	27400	27400	0
181	20230615	155400	1384953600	27400	27400	27400	27400	0
182	20230615	155300	1384953600	27400	27400	27400	27400	370
183	20230615	155200	1384953600	27400	27400	27400	27400	0
184	20230615	155100	1384953600	27400	27400	27400	27400	0
185	20230615	155000	1384953600	27400	27400	27400	27400	0
186	20230615	154900	1384953600	27400	27400	27400	27400	0
187	20230615	154800	1384953600	27400	27400	27400	27400	0
188	20230615	154700	1384953600	27400	27400	27400	27400	0
189	20230615	154600	1384953600	27400	27400	27400	27400	0
190	20230615	154500	1384953600	27400	27400	27400	27400	0
191	20230615	154400	1384953600	27400	27400	27400	27400	0
192	20230615	154300	1384953600	27400	27400	27400	27400	0
193	20230615	154200	1384953600	27400	27400	27400	27400	0
194	20230615	154100	1384953600	27400	27400	27400	27400	0
195	20230615	154000	1384953600	27400	27400	27400	27400	0
196	20230615	153900	1384953600	27400	27400	27400	27400	0
197	20230615	153800	1384953600	27400	27400	27400	27400	0
198	20230615	153700	1384953600	27400	27400	27400	27400	0
199	20230615	153600	1384953600	27400	27400	27400	27400	0
200	20230615	153500	1384953600	27400	27400	27400	27400	0
201	20230615	153400	1384953600	27400	27400	27400	27400	0
202	20230615	153300	1384953600	27400	27400	27400	27400	0
203	20230615	153200	1384953600	27400	27400	27400	27400	0
204	20230615	153100	1384953600	27400	27400	27400	27400	0
205	20230615	153000	1384953600	27400	27400	27400	27400	370
206	20230615	152900	1374815600	27350	27350	27350	27350	0
207	20230615	152800	1374815600	27350	27350	27350	27350	0
208	20230615	152700	1374815600	27350	27350	27350	27350	0
209	20230615	152600	1374815600	27350	27350	27350	27350	0
210	20230615	152500	1374815600	27350	27350	27350	27350	0
211	20230615	152400	1374815600	27350	27350	27350	27350	0
212	20230615	152300	1374815600	27350	27350	27350	27350	0
213	20230615	152200	1374815600	27350	27350	27350	27350	0
214	20230615	152100	1374815600	27350	27350	27350	27350	0
215	20230615	152000	1374815600	27350	27350	27350	27350	0
216	20230615	151900	1374815600	27350	27200	27350	27150	707
217	20230615	151800	1355531000	27250	27250	27250	27200	39
218	20230615	151700	1354468750	27200	27200	27200	27150	184
219	20230615	151600	1349464550	27200	27200	27200	27200	3
220	20230615	151500	1349382950	27200	27150	27200	27150	26
221	20230615	151400	1348676000	27100	27100	27100	27100	0
222	20230615	151300	1348676000	27100	27050	27100	27050	98
223	20230615	151200	1346021550	27050	27050	27050	27050	1
224	20230615	151100	1345994500	27050	27050	27050	27050	2
225	20230615	151000	1345940400	27050	27100	27100	27050	4
226	20230615	150900	1345832050	27000	27050	27050	27000	47
227	20230615	150800	1344562800	27150	27150	27150	27150	1
228	20230615	150700	1344535650	27200	27200	27200	27200	0
229	20230615	150600	1344535650	27200	27050	27200	27050	116
230	20230615	150500	1341396350	27050	27050	27050	27050	11
231	20230615	150400	1341098800	27050	27050	27050	26950	2821
232	20230615	150300	1264860550	27050	27100	27100	27050	560
233	20230615	150200	1249686050	27100	27100	27100	27100	9
234	20230615	150100	1249442150	27200	27200	27200	27200	1
235	20230615	150000	1249414950	27250	27050	27250	27050	151
236	20230615	145900	1245312050	27200	27200	27200	27200	380
237	20230615	145800	1234976050	27050	27050	27050	27050	0
238	20230615	145700	1234976050	27050	27100	27100	27000	930
239	20230615	145600	1209801900	27100	27100	27100	27100	27
240	20230615	145500	1209070200	27000	27000	27000	27000	0
241	20230615	145400	1209070200	27000	27000	27000	27000	47
242	20230615	145300	1207801200	27000	27000	27000	27000	20
243	20230615	145200	1207261200	27000	27000	27000	27000	0
244	20230615	145100	1207261200	27000	27100	27100	27000	169
245	20230615	145000	1202687000	27250	27250	27250	27250	0
246	20230615	144900	1202687000	27250	27250	27250	27250	200
247	20230615	144800	1197237000	27250	27200	27250	27050	557
248	20230615	144700	1182093150	27200	27100	27200	27100	29
249	20230615	144600	1181305950	27100	27100	27100	27100	0
250	20230615	144500	1181305950	27100	27100	27100	27100	182
251	20230615	144400	1176373750	27100	27100	27100	27100	0
252	20230615	144300	1176373750	27100	27100	27100	27100	0
253	20230615	144200	1176373750	27100	27100	27100	27100	47
254	20230615	144100	1175100050	27200	27200	27200	27200	120
255	20230615	144000	1171836050	27200	27100	27200	27100	14
256	20230615	143900	1171455550	27100	27150	27150	27100	162
257	20230615	143800	1167062750	27200	27200	27200	27200	0
258	20230615	143700	1167062750	27200	27200	27200	27200	1
259	20230615	143600	1167035550	27100	27100	27100	27100	47
260	20230615	143500	1165761850	27100	27100	27100	27100	0
261	20230615	143400	1165761850	27100	27100	27100	27100	0
262	20230615	143300	1165761850	27100	27100	27100	27100	48
263	20230615	143200	1164461050	27100	27100	27100	27100	70
264	20230615	143100	1162564050	27100	27100	27100	27100	0
265	20230615	143000	1162564050	27100	27150	27150	27100	49
266	20230615	142900	1161235900	27150	27150	27150	27150	0
267	20230615	142800	1161235900	27150	27100	27150	27100	35
268	20230615	142700	1160285700	27100	27150	27150	27100	313
269	20230615	142600	1151788000	27150	27150	27150	27150	20
270	20230615	142500	1151245000	27250	27250	27250	27250	0
271	20230615	142400	1151245000	27250	27200	27250	27150	94
272	20230615	142300	1148690100	27200	27200	27200	27200	567
273	20230615	142200	1133267700	27200	27250	27250	27200	185
274	20230615	142100	1128227600	27250	27250	27250	27250	48
275	20230615	142000	1126919600	27300	27300	27300	27300	112
276	20230615	141900	1123862000	27250	27250	27250	27250	0
277	20230615	141800	1123862000	27250	27250	27250	27250	49
278	20230615	141700	1122526750	27250	27250	27250	27250	0
279	20230615	141600	1122526750	27250	27250	27250	27250	0
280	20230615	141500	1122526750	27250	27250	27250	27250	177
281	20230615	141400	1117703500	27250	27250	27250	27250	89
282	20230615	141300	1115278250	27200	27200	27200	27200	11
283	20230615	141200	1114979050	27200	27250	27250	27200	52
284	20230615	141100	1113564450	27250	27250	27250	27250	5
285	20230615	141000	1113428200	27200	27200	27200	27200	0
286	20230615	140900	1113428200	27200	27150	27200	27150	224
287	20230615	140800	1107339000	27150	27150	27150	27150	39
288	20230615	140700	1106280150	27150	27150	27150	27150	0
289	20230615	140600	1106280150	27150	27150	27150	27150	77
290	20230615	140500	1104189600	27150	27150	27150	27150	0
291	20230615	140400	1104189600	27150	27150	27150	27150	0
292	20230615	140300	1104189600	27150	27150	27150	27150	49
293	20230615	140200	1102859250	27200	27200	27200	27200	0
294	20230615	140100	1102859250	27200	27150	27200	27150	21
295	20230615	140000	1102289050	27150	27200	27200	27150	50
296	20230615	135900	1100930200	27200	27200	27200	27200	0
297	20230615	135800	1100930200	27200	27200	27200	27200	35
298	20230615	135700	1099978200	27200	27200	27200	27200	110
299	20230615	135600	1096986200	27250	27250	27250	27250	6
300	20230615	135500	1096822700	27200	27250	27250	27200	205
301	20230615	135400	1091236700	27200	27200	27200	27200	50
302	20230615	135300	1089876700	27200	27200	27200	27200	40
303	20230615	135200	1088788700	27200	27200	27200	27200	20
304	20230615	135100	1088244700	27200	27250	27250	27200	108
305	20230615	135000	1085304450	27250	27250	27250	27250	170
306	20230615	134900	1080671950	27250	27250	27250	27250	0
307	20230615	134800	1080671950	27250	27250	27250	27250	50
308	20230615	134700	1079309450	27350	27300	27350	27300	4
309	20230615	134600	1079200200	27250	27250	27250	27250	0
310	20230615	134500	1079200200	27250	27250	27250	27250	50
311	20230615	134400	1077837700	27250	27250	27250	27250	111
312	20230615	134300	1074812950	27250	27200	27250	27200	498
313	20230615	134200	1061264950	27100	27100	27100	27100	50
314	20230615	134100	1059909950	27100	27100	27100	27100	58
315	20230615	134000	1058338150	27050	27050	27050	27050	5
316	20230615	133900	1058202900	27050	27050	27050	27050	90
317	20230615	133800	1055768400	27100	27100	27100	27100	1
318	20230615	133700	1055741300	27050	27050	27050	27050	53
319	20230615	133600	1054307650	27050	27000	27050	27000	61
320	20230615	133500	1052660150	27000	27050	27050	27000	373
321	20230615	133400	1042573350	27050	27050	27050	27050	0
322	20230615	133300	1042573350	27050	27050	27050	27050	51
323	20230615	133200	1041193800	27050	27050	27050	27050	23
324	20230615	133100	1040571650	27050	27050	27050	27050	1
325	20230615	133000	1040544600	27050	27100	27100	27050	167
326	20230615	132900	1036023300	27100	27100	27100	27100	50
327	20230615	132800	1034668300	27100	27100	27100	27100	0
328	20230615	132700	1034668300	27100	27100	27100	27100	110
329	20230615	132600	1031687300	27100	27100	27100	27100	32
330	20230615	132500	1030820100	27050	27050	27050	27050	0
331	20230615	132400	1030820100	27050	27050	27050	27050	51
332	20230615	132300	1029440550	27050	27050	27050	27050	46
333	20230615	132200	1028196250	27050	27100	27100	27050	495
334	20230615	132100	1014796750	27150	27100	27200	27100	102
335	20230615	132000	1012030300	27250	27250	27250	27250	1
336	20230615	131900	1012003050	27050	27050	27050	27050	37
337	20230615	131800	1011002200	27050	27050	27050	27050	51
338	20230615	131700	1009622650	27250	27250	27250	27250	0
339	20230615	131600	1009622650	27250	27250	27250	27250	15
340	20230615	131500	1009213900	27050	27050	27050	27050	51
341	20230615	131400	1007834350	27000	27000	27000	27000	0
342	20230615	131300	1007834350	27000	27000	27000	27000	0
343	20230615	131200	1007834350	27000	27150	27250	27000	456
344	20230615	131100	995425950	27200	27200	27200	27200	0
345	20230615	131000	995425950	27200	27200	27200	27200	0
346	20230615	130900	995425950	27200	27200	27250	27050	634
347	20230615	130800	978222650	27150	27150	27150	27150	0
348	20230615	130700	978222650	27150	27150	27150	27150	0
349	20230615	130600	978222650	27150	27150	27150	27050	234
350	20230615	130500	971879600	27150	27150	27150	27150	1
351	20230615	130400	971852450	27150	27150	27150	27150	0
352	20230615	130300	971852450	27150	27200	27200	27150	51
353	20230615	130200	970466000	27100	27100	27100	27100	0
354	20230615	130100	970466000	27100	27100	27100	27100	0
355	20230615	130000	970466000	27100	27150	27150	27100	52
356	20230615	125900	969056500	27150	27150	27150	27150	136
357	20230615	125800	965364100	27000	27000	27000	27000	0
358	20230615	125700	965364100	27000	27050	27050	27000	52
359	20230615	125600	963960050	27050	27050	27050	27050	0
360	20230615	125500	963960050	27050	27050	27050	27050	121
361	20230615	125400	960687000	27050	27050	27050	27050	99
362	20230615	125300	958009050	27050	27050	27050	27050	100
363	20230615	125200	955304050	27050	27050	27050	27050	1
364	20230615	125100	955277000	27050	27150	27150	27050	78
365	20230615	125000	953165300	27150	27150	27150	27150	0
366	20230615	124900	953165300	27150	27150	27150	27150	60
367	20230615	124800	951536300	27150	27150	27150	27150	142
368	20230615	124700	947681000	27150	27050	27150	27050	79
369	20230615	124600	945536450	27000	27000	27000	27000	0
370	20230615	124500	945536450	27000	27000	27000	27000	52
371	20230615	124400	944132450	27000	27000	27000	27000	0
372	20230615	124300	944132450	27000	27000	27000	27000	29
373	20230615	124200	943349450	26950	27000	27000	26950	65
374	20230615	124100	941595850	27000	27000	27000	27000	0
375	20230615	124000	941595850	27000	27000	27000	27000	0
376	20230615	123900	941595850	27000	26950	27000	26950	158
377	20230615	123800	937332450	26950	26950	26950	26950	0
378	20230615	123700	937332450	26950	26950	26950	26950	0
379	20230615	123600	937332450	26950	27000	27000	26950	169
380	20230615	123500	932772850	27000	27000	27000	27000	100
381	20230615	123400	930072850	27000	27000	27000	27000	0
382	20230615	123300	930072850	27000	27000	27000	27000	74
383	20230615	123200	928074850	27050	27050	27050	27050	21
384	20230615	123100	927506800	27050	27050	27050	27050	2
385	20230615	123000	927452700	27050	27050	27050	27050	62
386	20230615	122900	925775600	27100	27100	27100	27100	1
387	20230615	122800	925748500	27050	27050	27050	27050	1
388	20230615	122700	925721450	27050	27100	27100	27050	191
389	20230615	122600	920553000	27050	27050	27050	27050	0
390	20230615	122500	920553000	27050	27050	27050	27050	20
391	20230615	122400	920012000	27050	27150	27200	27050	65
392	20230615	122300	918252300	27200	27200	27200	27200	16
393	20230615	122200	917817100	27050	27050	27050	27050	0
394	20230615	122100	917817100	27050	27100	27100	27050	72
395	20230615	122000	915867000	27100	27100	27100	27100	0
396	20230615	121900	915867000	27100	27100	27100	27100	22
397	20230615	121800	915270800	27150	27150	27150	27150	79
398	20230615	121700	913125950	27200	27150	27200	27150	12
399	20230615	121600	912799700	27200	27200	27200	27200	45
400	20230615	121500	911575700	27200	27200	27200	27200	56
401	20230615	121400	910052500	27250	27250	27250	27250	0
402	20230615	121300	910052500	27250	27250	27250	27250	1
403	20230615	121200	910025250	27200	27250	27250	27200	65
404	20230615	121100	908255000	27200	27250	27250	27200	20
405	20230615	121000	907710950	27250	27300	27300	27250	119
406	20230615	120900	904462300	27200	27250	27250	27200	56
407	20230615	120800	902936600	27400	27400	27400	27400	0
408	20230615	120700	902936600	27400	27400	27400	27400	0
409	20230615	120600	902936600	27400	27300	27400	27200	87
410	20230615	120500	900565000	27400	27500	27500	27200	53
411	20230615	120400	899122600	27300	27300	27300	27300	31
412	20230615	120300	898276300	27150	27150	27150	27150	442
413	20230615	120200	886276000	27200	27200	27200	27200	0
414	20230615	120100	886276000	27200	27200	27200	27200	70
415	20230615	120000	884372000	27200	27300	27300	27200	121
416	20230615	115900	881070500	27550	27550	27550	27550	552
417	20230615	115800	865862900	27550	27200	27550	27200	404
418	20230615	115700	854759350	27200	27250	27250	27150	59
419	20230615	115600	853156750	27250	27300	27500	27250	287
420	20230615	115500	845278600	27200	27200	27200	27200	13
421	20230615	115400	844925000	27150	27200	27200	27100	69
422	20230615	115300	843053650	27400	27350	27400	27350	300
423	20230615	115200	834840250	27300	27150	27300	27150	297
424	20230615	115100	826750700	27100	27100	27100	27100	56
425	20230615	115000	825233100	27150	27150	27150	27150	0
426	20230615	114900	825233100	27150	27150	27150	27150	0
427	20230615	114800	825233100	27150	27100	27150	27050	57
428	20230615	114700	823691000	27150	27050	27150	27050	73
429	20230615	114600	821716100	27050	27050	27050	27050	0
430	20230615	114500	821716100	27050	27050	27050	27050	64
431	20230615	114400	819984900	27150	27150	27150	27150	1
432	20230615	114300	819957750	27050	27050	27050	27050	18
433	20230615	114200	819470850	27000	27050	27050	26950	288
434	20230615	114100	811696100	27000	27050	27050	27000	475
435	20230615	114000	798855700	27050	27050	27050	27050	0
436	20230615	113900	798855700	27050	27050	27050	27050	56
437	20230615	113800	797340900	27100	27100	27100	27100	0
438	20230615	113700	797340900	27100	27100	27100	27100	164
439	20230615	113600	792896500	27000	27000	27000	27000	56
440	20230615	113500	791384500	27100	27100	27100	27100	10
441	20230615	113400	791113500	26900	26900	26900	26900	0
442	20230615	113300	791113500	26900	26950	26950	26900	77
443	20230615	113200	789041900	26900	26900	26900	26900	0
444	20230615	113100	789041900	26900	26900	26900	26900	0
445	20230615	113000	789041900	26900	27000	27000	26900	57
446	20230615	112900	787507500	27000	26950	27000	26950	2
447	20230615	112800	787453550	26950	26950	26950	26950	33
448	20230615	112700	786564200	26900	26900	26900	26900	56
449	20230615	112600	785057800	26900	26900	26900	26900	0
450	20230615	112500	785057800	26900	26900	26900	26900	0
451	20230615	112400	785057800	26900	26900	26950	26900	106
452	20230615	112300	782206300	26900	26900	26900	26900	0
453	20230615	112200	782206300	26900	26900	26900	26900	0
454	20230615	112100	782206300	26900	26900	26900	26900	56
455	20230615	112000	780699900	26950	26950	26950	26950	76
456	20230615	111900	778651700	26900	26900	26900	26900	1
457	20230615	111800	778624800	26850	26850	26850	26850	0
458	20230615	111700	778624800	26850	26850	26850	26850	56
459	20230615	111600	777121200	26850	26850	26850	26850	23
460	20230615	111500	776503650	26850	26900	26900	26850	94
461	20230615	111400	773977350	26900	26950	26950	26900	232
462	20230615	111300	767736400	26900	26900	26900	26900	0
463	20230615	111200	767736400	26900	26900	26900	26900	22
464	20230615	111100	767144600	26950	26950	26950	26950	35
465	20230615	111000	766201350	26950	26950	26950	26950	20
466	20230615	110900	765662350	26950	26950	26950	26950	22
467	20230615	110800	765069450	26950	26950	26950	26950	55
468	20230615	110700	763587200	26900	26900	26900	26900	21
469	20230615	110600	763022300	26900	26950	26950	26900	124
470	20230615	110500	759681000	27000	26950	27100	26950	39
471	20230615	110400	758629200	26900	26950	26950	26900	72
472	20230615	110300	756692350	26900	26900	26900	26900	22
473	20230615	110200	756100550	26900	26900	26900	26900	0
474	20230615	110100	756100550	26900	26900	26900	26900	9
475	20230615	110000	755858450	27050	26850	27050	26850	155
476	20230615	105900	751683300	26850	26900	26900	26850	29
477	20230615	105800	750904550	26950	26950	26950	26950	27
478	20230615	105700	750176900	27050	27100	27100	26950	169
479	20230615	105600	745621500	27150	27150	27150	27150	161
480	20230615	105500	741250350	27150	27150	27150	27150	245
481	20230615	105400	734598600	27200	27200	27200	27200	89
482	20230615	105300	732177800	27300	27300	27300	27300	61
483	20230615	105200	730512500	27250	27100	27300	27100	122
484	20230615	105100	727189050	27100	26900	27100	26900	279
485	20230615	105000	719643250	26950	26950	27000	26950	790
486	20230615	104900	698326750	26950	26900	27000	26900	267
487	20230615	104800	691131900	26900	26850	26900	26800	67
488	20230615	104700	689331550	26850	26850	26900	26850	88
489	20230615	104600	686967400	26850	26800	26850	26800	102
490	20230615	104500	684233000	26800	26800	26800	26700	88
491	20230615	104400	681875750	26800	26750	26850	26750	99
492	20230615	104300	679225650	26700	26650	26700	26650	295
493	20230615	104200	671350250	26650	26700	26700	26650	1360
494	20230615	104100	635073100	26700	26700	26700	26700	111
495	20230615	104000	632109400	26700	26700	26700	26700	0
496	20230615	103900	632109400	26700	26700	26700	26700	124
497	20230615	103800	628798600	26750	26700	26750	26700	110
498	20230615	103700	625859050	26750	26750	26750	26750	18
499	20230615	103600	625377550	26750	26750	26750	26750	58
500	20230615	103500	623826050	26750	26750	26750	26750	150
501	20230615	103400	619813550	26700	26750	26750	26700	165
502	20230615	103300	615402800	26750	26800	26800	26750	112
503	20230615	103200	612406700	26850	26850	26850	26850	1
504	20230615	103100	612379850	26750	26800	26800	26750	93
505	20230615	103000	609892050	26750	26850	26850	26750	103
506	20230615	102900	607128600	26850	26850	26850	26850	81
507	20230615	102800	604953750	26850	26800	26850	26750	198
508	20230615	102700	599645150	26750	26750	26750	26700	179
509	20230615	102600	594864100	26750	26750	26750	26750	230
510	20230615	102500	588711600	26750	26750	26800	26750	145
511	20230615	102400	584832300	26750	26800	26800	26750	32
512	20230615	102300	583975850	26750	26750	26750	26750	86
513	20230615	102200	581675350	26750	26800	26800	26750	1548
514	20230615	102100	540252800	26800	26850	26850	26800	357
515	20230615	102000	530670200	26850	26900	26900	26850	91
516	20230615	101900	528226750	26900	26900	26900	26900	5
517	20230615	101800	528092250	26850	26900	26900	26850	363
518	20230615	101700	518333150	26900	26900	26900	26900	225
519	20230615	101600	512280650	26950	26950	26950	26950	1
520	20230615	101500	512253700	26900	27000	27000	26900	816
521	20230615	101400	490257350	27000	26950	27000	26950	274
522	20230615	101300	482872050	26950	26950	27000	26950	43
523	20230615	101200	481713150	26950	26950	26950	26950	89
524	20230615	101100	479314600	27000	27000	27000	27000	15
525	20230615	101000	478909600	26950	27000	27000	26950	466
526	20230615	100900	466329100	27000	27000	27000	27000	94
527	20230615	100800	463791100	27000	27000	27000	27000	17
528	20230615	100700	463332100	27000	27000	27000	27000	75
529	20230615	100600	461307100	27000	27000	27000	27000	23
530	20230615	100500	460686100	27000	27000	27000	27000	0
531	20230615	100400	460686100	27000	27000	27000	27000	0
532	20230615	100300	460686100	27000	27050	27050	27000	96
533	20230615	100200	458092800	27050	27050	27050	27050	22
534	20230615	100100	457497700	27050	27050	27050	27050	1
535	20230615	100000	457470650	27150	27050	27150	27050	24
536	20230615	095900	456821300	27150	27050	27150	27050	32
537	20230615	095800	455955500	27050	27050	27050	27050	0
538	20230615	095700	455955500	27050	27000	27050	26950	83
539	20230615	095600	453712600	26950	27000	27050	26950	1063
540	20230615	095500	425010950	27000	27000	27000	27000	60
541	20230615	095400	423390950	27000	27050	27050	27000	115
542	20230615	095300	420282650	27100	27100	27100	27100	1
543	20230615	095200	420255550	27050	27050	27050	27050	72
544	20230615	095100	418307950	27050	27050	27050	27050	23
545	20230615	095000	417685800	27000	27000	27050	27000	29
546	20230615	094900	416902750	27050	27050	27050	27050	2
547	20230615	094800	416848650	27050	27050	27200	27000	68
548	20230615	094700	415008350	27050	27050	27050	27000	297
549	20230615	094600	406975000	27050	27050	27050	27000	3
550	20230615	094500	406893900	27000	27000	27000	27000	187
551	20230615	094400	401844900	27000	27000	27000	27000	14
552	20230615	094300	401466900	26950	27000	27000	26950	801
553	20230615	094200	379843250	27000	27050	27050	27000	1133
554	20230615	094100	349218650	27050	27050	27050	27050	27
555	20230615	094000	348488300	27050	27100	27100	27050	262
556	20230615	093900	341388300	27150	27250	27250	27150	654
557	20230615	093800	323605500	27300	27300	27300	27300	0
558	20230615	093700	323605500	27300	27300	27300	27200	213
559	20230615	093600	317793850	27300	27300	27300	27300	212
560	20230615	093500	312006250	27300	27300	27300	27300	91
561	20230615	093400	309521950	27300	27300	27300	27300	0
562	20230615	093300	309521950	27300	27200	27300	27100	2000
563	20230615	093200	255068000	27200	27150	27200	27150	4
564	20230615	093100	254959350	27150	27200	27200	27150	144
565	20230615	093000	251048750	27200	27100	27200	27100	209
566	20230615	092900	245369600	27150	27150	27150	27150	70
567	20230615	092800	243469100	27150	27100	27150	27100	14
568	20230615	092700	243089650	27100	27050	27100	27050	28
569	20230615	092600	242332000	27100	27100	27100	27100	2
570	20230615	092500	242277800	27100	27150	27150	27100	104
571	20230615	092400	239459350	27200	27150	27200	27150	48
572	20230615	092300	238155900	27200	27200	27200	27200	6
573	20230615	092200	237992700	27150	27150	27150	27100	492
574	20230615	092100	224648300	27200	27150	27200	27150	35
575	20230615	092000	223697450	27150	27200	27200	27150	168
576	20230615	091900	219130000	27200	27150	27200	27150	182
577	20230615	091800	214182950	27150	27000	27200	27000	163
578	20230615	091700	209773400	27050	27200	27200	27050	1086
579	20230615	091600	180353200	27100	27100	27100	27100	48
580	20230615	091500	179052400	27200	27050	27200	27050	171
581	20230615	091400	174409800	27200	27100	27200	27050	67
582	20230615	091300	172589300	27300	27100	27300	27100	29
583	20230615	091200	171803200	27050	27300	27300	27050	1098
584	20230615	091100	141971850	27300	27300	27300	27300	38
585	20230615	091000	140934450	27500	27300	27500	27300	43
586	20230615	090900	139760150	27250	27150	27250	27150	261
587	20230615	090800	132656050	27150	27200	27200	27150	32
588	20230615	090700	131787000	27100	27000	27100	27000	522
589	20230615	090600	117678800	27000	27150	27200	27000	1739
590	20230615	090500	70620750	27200	27400	27450	27150	1142
591	20230615	090400	39420050	27500	27500	27500	27500	15
592	20230615	090300	39007550	27500	27500	27500	27300	30
593	20230615	090200	38187250	27500	27400	27500	27400	39
594	20230615	090100	37118450	27300	27400	27400	27300	4
595	20230615	090000	37009050	27350	27150	27350	27100	1363