KissMeData/002790/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	183600	6220098250	27100	27100	27100	27100	8636
3	20230627	183500	6220098250	27100	27100	27100	27100	0
4	20230627	183400	6220098250	27100	27100	27100	27100	0
5	20230627	183300	6220098250	27100	27100	27100	27100	0
6	20230627	183200	6220098250	27100	27100	27100	27100	0
7	20230627	183100	6220098250	27100	27100	27100	27100	0
8	20230627	183000	6220098250	27100	27100	27100	27100	0
9	20230627	182900	6220098250	27100	27100	27100	27100	0
10	20230627	182800	6220098250	27100	27100	27100	27100	0
11	20230627	182700	6220098250	27100	27100	27100	27100	0
12	20230627	182600	6220098250	27100	27100	27100	27100	0
13	20230627	182500	6220098250	27100	27100	27100	27100	0
14	20230627	182400	6220098250	27100	27100	27100	27100	0
15	20230627	182300	6220098250	27100	27100	27100	27100	0
16	20230627	182200	6220098250	27100	27100	27100	27100	0
17	20230627	182100	6220098250	27100	27100	27100	27100	0
18	20230627	182000	6220098250	27100	27100	27100	27100	0
19	20230627	181900	6220098250	27100	27100	27100	27100	0
20	20230627	181800	6220098250	27100	27100	27100	27100	0
21	20230627	181700	6220098250	27100	27100	27100	27100	0
22	20230627	181600	6220098250	27100	27100	27100	27100	0
23	20230627	181500	6220098250	27100	27100	27100	27100	0
24	20230627	181400	6220098250	27100	27100	27100	27100	0
25	20230627	181300	6220098250	27100	27100	27100	27100	0
26	20230627	181200	6220098250	27100	27100	27100	27100	0
27	20230627	181100	6220098250	27100	27100	27100	27100	0
28	20230627	181000	6220098250	27100	27100	27100	27100	0
29	20230627	180900	6220098250	27100	27100	27100	27100	0
30	20230627	180800	6220098250	27100	27100	27100	27100	0
31	20230627	180700	6220098250	27100	27100	27100	27100	0
32	20230627	180600	6220098250	27100	27100	27100	27100	8636
33	20230627	180500	6220098250	27100	27100	27100	27100	0
34	20230627	180400	6220098250	27100	27100	27100	27100	0
35	20230627	180300	6220098250	27100	27100	27100	27100	0
36	20230627	180200	6220098250	27100	27100	27100	27100	0
37	20230627	180100	6220098250	27100	27100	27100	27100	0
38	20230627	180000	6220098250	27100	27100	27100	27100	0
39	20230627	175900	6220098250	27100	27100	27100	27100	0
40	20230627	175800	6220098250	27100	27100	27100	27100	0
41	20230627	175700	6220098250	27100	27100	27100	27100	0
42	20230627	175600	6220098250	27100	27100	27100	27100	0
43	20230627	175500	6220098250	27100	27100	27100	27100	0
44	20230627	175400	6220098250	27100	27100	27100	27100	0
45	20230627	175300	6220098250	27100	27100	27100	27100	0
46	20230627	175200	6220098250	27100	27100	27100	27100	0
47	20230627	175100	6220098250	27100	27100	27100	27100	0
48	20230627	175000	6220098250	27100	27100	27100	27100	0
49	20230627	174900	6220098250	27100	27100	27100	27100	0
50	20230627	174800	6220098250	27100	27100	27100	27100	0
51	20230627	174700	6220098250	27100	27100	27100	27100	0
52	20230627	174600	6220098250	27100	27100	27100	27100	0
53	20230627	174500	6220098250	27100	27100	27100	27100	0
54	20230627	174400	6220098250	27100	27100	27100	27100	0
55	20230627	174300	6220098250	27100	27100	27100	27100	0
56	20230627	174200	6220098250	27100	27100	27100	27100	0
57	20230627	174100	6220098250	27100	27100	27100	27100	0
58	20230627	174000	6220098250	27100	27100	27100	27100	0
59	20230627	173900	6220098250	27100	27100	27100	27100	0
60	20230627	173800	6220098250	27100	27100	27100	27100	0
61	20230627	173700	6220098250	27100	27100	27100	27100	0
62	20230627	173600	6220098250	27100	27100	27100	27100	8636
63	20230627	173500	6220098250	27100	27100	27100	27100	0
64	20230627	173400	6220098250	27100	27100	27100	27100	0
65	20230627	173300	6220098250	27100	27100	27100	27100	0
66	20230627	173200	6220098250	27100	27100	27100	27100	0
67	20230627	173100	6220098250	27100	27100	27100	27100	0
68	20230627	173000	6220098250	27100	27100	27100	27100	0
69	20230627	172900	6220098250	27100	27100	27100	27100	0
70	20230627	172800	6220098250	27100	27100	27100	27100	0
71	20230627	172700	6220098250	27100	27100	27100	27100	0
72	20230627	172600	6220098250	27100	27100	27100	27100	0
73	20230627	172500	6220098250	27100	27100	27100	27100	0
74	20230627	172400	6220098250	27100	27100	27100	27100	0
75	20230627	172300	6220098250	27100	27100	27100	27100	0
76	20230627	172200	6220098250	27100	27100	27100	27100	0
77	20230627	172100	6220098250	27100	27100	27100	27100	0
78	20230627	172000	6220098250	27100	27100	27100	27100	0
79	20230627	171900	6220098250	27100	27100	27100	27100	0
80	20230627	171800	6220098250	27100	27100	27100	27100	0
81	20230627	171700	6220098250	27100	27100	27100	27100	0
82	20230627	171600	6220098250	27100	27100	27100	27100	0
83	20230627	171500	6220098250	27100	27100	27100	27100	0
84	20230627	171400	6220098250	27100	27100	27100	27100	0
85	20230627	171300	6220098250	27100	27100	27100	27100	0
86	20230627	171200	6220098250	27100	27100	27100	27100	0
87	20230627	171100	6220098250	27100	27100	27100	27100	0
88	20230627	171000	6220098250	27100	27100	27100	27100	0
89	20230627	170900	6220098250	27100	27100	27100	27100	0
90	20230627	170800	6220098250	27100	27100	27100	27100	0
91	20230627	170700	6220098250	27100	27100	27100	27100	0
92	20230627	170600	6220098250	27100	27100	27100	27100	8636
93	20230627	170500	6220098250	27100	27100	27100	27100	0
94	20230627	170400	6220098250	27100	27100	27100	27100	0
95	20230627	170300	6220098250	27100	27100	27100	27100	0
96	20230627	170200	6220098250	27100	27100	27100	27100	0
97	20230627	170100	6220098250	27100	27100	27100	27100	0
98	20230627	170000	6220098250	27100	27100	27100	27100	0
99	20230627	165900	6220098250	27100	27100	27100	27100	0
100	20230627	165800	6220098250	27100	27100	27100	27100	0
101	20230627	165700	6220098250	27100	27100	27100	27100	0
102	20230627	165600	6220098250	27100	27100	27100	27100	0
103	20230627	165500	6220098250	27100	27100	27100	27100	0
104	20230627	165400	6220098250	27100	27100	27100	27100	0
105	20230627	165300	6220098250	27100	27100	27100	27100	0
106	20230627	165200	6220098250	27100	27100	27100	27100	0
107	20230627	165100	6220098250	27100	27100	27100	27100	0
108	20230627	165000	6220098250	27100	27100	27100	27100	0
109	20230627	164900	6220098250	27100	27100	27100	27100	0
110	20230627	164800	6220098250	27100	27100	27100	27100	0
111	20230627	164700	6220098250	27100	27100	27100	27100	0
112	20230627	164600	6220098250	27100	27100	27100	27100	0
113	20230627	164500	6220098250	27100	27100	27100	27100	0
114	20230627	164400	6220098250	27100	27100	27100	27100	0
115	20230627	164300	6220098250	27100	27100	27100	27100	0
116	20230627	164200	6220098250	27100	27100	27100	27100	0
117	20230627	164100	6220098250	27100	27100	27100	27100	0
118	20230627	164000	6220098250	27100	27100	27100	27100	0
119	20230627	163900	6220098250	27100	27100	27100	27100	0
120	20230627	163800	6220098250	27100	27100	27100	27100	0
121	20230627	163700	6220098250	27100	27100	27100	27100	0
122	20230627	163600	6220098250	27100	27100	27100	27100	8636
123	20230627	163500	6220098250	27100	27100	27100	27100	0
124	20230627	163400	6220098250	27100	27100	27100	27100	0
125	20230627	163300	6220098250	27100	27100	27100	27100	0
126	20230627	163200	6220098250	27100	27100	27100	27100	0
127	20230627	163100	6220098250	27100	27100	27100	27100	0
128	20230627	163000	6220098250	27100	27100	27100	27100	0
129	20230627	162900	6220098250	27100	27100	27100	27100	0
130	20230627	162800	6220098250	27100	27100	27100	27100	0
131	20230627	162700	6220098250	27100	27100	27100	27100	0
132	20230627	162600	6220098250	27100	27100	27100	27100	0
133	20230627	162500	6220098250	27100	27100	27100	27100	0
134	20230627	162400	6220098250	27100	27100	27100	27100	0
135	20230627	162300	6220098250	27100	27100	27100	27100	0
136	20230627	162200	6220098250	27100	27100	27100	27100	0
137	20230627	162100	6220098250	27100	27100	27100	27100	0
138	20230627	162000	6220098250	27100	27100	27100	27100	0
139	20230627	161900	6220098250	27100	27100	27100	27100	0
140	20230627	161800	6220098250	27100	27100	27100	27100	0
141	20230627	161700	6220098250	27100	27100	27100	27100	0
142	20230627	161600	6220098250	27100	27100	27100	27100	0
143	20230627	161500	6220098250	27100	27100	27100	27100	0
144	20230627	161400	6220098250	27100	27100	27100	27100	0
145	20230627	161300	6220098250	27100	27100	27100	27100	0
146	20230627	161200	6220098250	27100	27100	27100	27100	0
147	20230627	161100	6220098250	27100	27100	27100	27100	0
148	20230627	161000	6220098250	27100	27100	27100	27100	0
149	20230627	160900	6220098250	27100	27100	27100	27100	0
150	20230627	160800	6220098250	27100	27100	27100	27100	0
151	20230627	160700	6220098250	27100	27100	27100	27100	0
152	20230627	160600	6220098250	27100	27100	27100	27100	8636
153	20230627	160500	6220098250	27100	27100	27100	27100	0
154	20230627	160400	6220098250	27100	27100	27100	27100	0
155	20230627	160300	6220098250	27100	27100	27100	27100	0
156	20230627	160200	6220098250	27100	27100	27100	27100	0
157	20230627	160100	6220098250	27100	27100	27100	27100	0
158	20230627	160000	6220098250	27100	27100	27100	27100	0
159	20230627	155900	6220098250	27100	27100	27100	27100	0
160	20230627	155800	6220098250	27100	27100	27100	27100	0
161	20230627	155700	6220098250	27100	27100	27100	27100	0
162	20230627	155600	6220098250	27100	27100	27100	27100	0
163	20230627	155500	6220098250	27100	27100	27100	27100	0
164	20230627	155400	6220098250	27100	27100	27100	27100	0
165	20230627	155300	6220098250	27100	27100	27100	27100	0
166	20230627	155200	6220098250	27100	27100	27100	27100	0
167	20230627	155100	6220098250	27100	27100	27100	27100	0
168	20230627	155000	6220098250	27100	27100	27100	27100	0
169	20230627	154900	6220098250	27100	27100	27100	27100	0
170	20230627	154800	6220098250	27100	27100	27100	27100	0
171	20230627	154700	6220098250	27100	27100	27100	27100	0
172	20230627	154600	6220098250	27100	27100	27100	27100	0
173	20230627	154500	6220098250	27100	27100	27100	27100	0
174	20230627	154400	6220098250	27100	27100	27100	27100	0
175	20230627	154300	6220098250	27100	27100	27100	27100	0
176	20230627	154200	6220098250	27100	27100	27100	27100	0
177	20230627	154100	6220098250	27100	27100	27100	27100	0
178	20230627	154000	6220098250	27100	27100	27100	27100	0
179	20230627	153900	6220098250	27100	27100	27100	27100	0
180	20230627	153800	6220098250	27100	27100	27100	27100	0
181	20230627	153700	6220098250	27100	27100	27100	27100	0
182	20230627	153600	6220098250	27100	27100	27100	27100	8636
183	20230627	153500	6220098250	27100	27100	27100	27100	0
184	20230627	153400	6220098250	27100	27100	27100	27100	0
185	20230627	153300	6220098250	27100	27100	27100	27100	0
186	20230627	153200	6220098250	27100	27100	27100	27100	0
187	20230627	153100	6220098250	27100	27100	27100	27100	0
188	20230627	153000	6220098250	27100	27100	27100	27100	8636
189	20230627	152900	5986062650	27050	27050	27050	27050	0
190	20230627	152800	5986062650	27050	27050	27050	27050	0
191	20230627	152700	5986062650	27050	27050	27050	27050	0
192	20230627	152600	5986062650	27050	27050	27050	27050	0
193	20230627	152500	5986062650	27050	27050	27050	27050	0
194	20230627	152400	5986062650	27050	27050	27050	27050	0
195	20230627	152300	5986062650	27050	27050	27050	27050	0
196	20230627	152200	5986062650	27050	27050	27050	27050	0
197	20230627	152100	5986062650	27050	27050	27050	27050	0
198	20230627	152000	5986062650	27050	27050	27050	27050	0
199	20230627	151900	5986062650	27050	27050	27050	27000	828
200	20230627	151800	5963671150	27000	27050	27050	27000	1833
201	20230627	151700	5914130750	27050	27100	27100	27050	551
202	20230627	151600	5899216300	27100	27050	27100	27050	1485
203	20230627	151500	5859034400	27100	27050	27100	27000	795
204	20230627	151400	5837518700	27050	27050	27050	27000	590
205	20230627	151300	5821559350	27000	27050	27050	27000	1036
206	20230627	151200	5793564150	27050	27000	27050	27000	713
207	20230627	151100	5774287650	27000	27050	27050	27000	456
208	20230627	151000	5761966650	27050	27050	27050	27000	675
209	20230627	150900	5743709650	27050	27100	27100	27000	1181
210	20230627	150800	5711756650	27050	27000	27100	27000	1382
211	20230627	150700	5674367350	27050	27050	27050	27000	266
212	20230627	150600	5667172200	27000	27050	27050	27000	106
213	20230627	150500	5664306650	27050	27050	27050	27000	142
214	20230627	150400	5660465700	27050	27000	27050	27000	885
215	20230627	150300	5636533350	27050	27050	27050	27000	434
216	20230627	150200	5624803800	27050	27000	27050	27000	790
217	20230627	150100	5603436200	27000	27050	27050	27000	197
218	20230627	150000	5598107500	27000	27050	27050	27000	65
219	20230627	145900	5596349450	27000	27000	27050	27000	112
220	20230627	145800	5593321850	27000	27000	27050	27000	117
221	20230627	145700	5590162800	27050	27000	27050	27000	79
222	20230627	145600	5588027650	27000	27050	27050	27000	1090
223	20230627	145500	5558543300	27100	27100	27100	27050	89
224	20230627	145400	5556133250	27100	27100	27100	27050	130
225	20230627	145300	5552610400	27100	27100	27100	27050	182
226	20230627	145200	5547681400	27050	27050	27050	27050	57
227	20230627	145100	5546139550	27050	27100	27100	27050	93
228	20230627	145000	5543619500	27050	27050	27050	27050	802
229	20230627	144900	5521925400	27000	27000	27050	27000	82
230	20230627	144800	5519708100	27000	27000	27000	27000	1527
231	20230627	144700	5478479100	27000	27050	27050	27000	476
232	20230627	144600	5465624550	27000	27000	27000	27000	3
233	20230627	144500	5465543550	27000	27050	27050	27000	47
234	20230627	144400	5464274050	27050	27000	27050	27000	56
235	20230627	144300	5462759400	27000	27000	27000	27000	66
236	20230627	144200	5460977400	27000	27000	27000	27000	104
237	20230627	144100	5458169400	27000	27000	27000	27000	187
238	20230627	144000	5453120400	27000	26950	27000	26950	2069
239	20230627	143900	5397257950	26950	27000	27000	26950	39
240	20230627	143800	5396205100	26950	26950	27000	26950	135
241	20230627	143700	5392561950	27000	27000	27000	26950	546
242	20230627	143600	5377838400	26950	27000	27000	26950	68
243	20230627	143500	5376005750	26950	26950	26950	26950	6
244	20230627	143400	5375844050	26950	26950	26950	26950	67
245	20230627	143300	5374038400	26950	27000	27000	26950	40
246	20230627	143200	5372958550	26950	26950	27000	26950	10
247	20230627	143100	5372689000	26950	27050	27050	26950	1929
248	20230627	143000	5320550550	27050	27050	27050	27000	717
249	20230627	142900	5301155850	27050	27000	27050	27000	107
250	20230627	142800	5298263300	27000	27050	27050	27000	48
251	20230627	142700	5296965050	27000	27050	27050	27000	416
252	20230627	142600	5285714350	27050	27000	27050	26950	716
253	20230627	142500	5266380250	27000	26950	27000	26950	399
254	20230627	142400	5255621650	27000	26950	27000	26950	474
255	20230627	142300	5242845050	26950	27000	27050	26950	4382
256	20230627	142200	5124464400	26950	27000	27000	26950	203
257	20230627	142100	5118986500	26950	26950	27000	26950	1255
258	20230627	142000	5085101800	27000	26950	27000	26950	686
259	20230627	141900	5066596350	27000	27000	27000	26950	275
260	20230627	141800	5059171500	27000	27000	27000	26950	253
261	20230627	141700	5052342900	27000	27000	27000	26950	495
262	20230627	141600	5038978050	27000	27000	27000	26950	172
263	20230627	141500	5034334200	27000	26950	27000	26950	246
264	20230627	141400	5027695350	27000	27000	27000	26950	499
265	20230627	141300	5014222500	26950	27000	27000	26950	261
266	20230627	141200	5007181100	26950	26950	27000	26950	165
267	20230627	141100	5002727700	27000	26950	27000	26950	241
268	20230627	141000	4996224900	26950	26950	27000	26950	109
269	20230627	140900	4993284650	27000	27000	27000	26950	102
270	20230627	140800	4990532300	26950	27000	27000	26950	116
271	20230627	140700	4987403500	27000	27000	27000	26950	80
272	20230627	140600	4985247150	27000	26950	27000	26950	154
273	20230627	140500	4981092850	26950	27000	27000	26950	247
274	20230627	140400	4974424000	27000	27000	27000	26950	1290
275	20230627	140300	4939594150	26950	26950	27000	26950	271
276	20230627	140200	4932278700	27000	26950	27000	26950	79
277	20230627	140100	4930149600	27000	26950	27000	26950	104
278	20230627	140000	4927343250	27000	26950	27000	26950	132
279	20230627	135900	4923785700	27000	26950	27000	26950	100
280	20230627	135800	4921087300	26950	26950	26950	26950	53
281	20230627	135700	4919658950	26950	26950	27000	26950	275
282	20230627	135600	4912246600	26950	26950	26950	26950	31
283	20230627	135500	4911411150	26950	27000	27000	26950	77
284	20230627	135400	4909334800	27000	26950	27000	26950	150
285	20230627	135300	4905286350	27000	26950	27000	26950	94
286	20230627	135200	4902752950	27000	26950	27000	26950	77
287	20230627	135100	4900676600	27000	27000	27000	26950	75
288	20230627	135000	4898653000	27000	26950	27000	26950	154
289	20230627	134900	4894501450	26950	26950	26950	26950	98
290	20230627	134800	4891860350	26950	27000	27000	26950	84
291	20230627	134700	4889593750	27000	26950	27000	26950	136
292	20230627	134600	4885924350	27000	27000	27000	26950	153
293	20230627	134500	4881797950	26950	26950	27000	26950	293
294	20230627	134400	4873895600	26950	26950	26950	26950	160
295	20230627	134300	4869583600	26950	26950	26950	26950	951
296	20230627	134200	4843954150	26950	26900	26950	26900	265
297	20230627	134100	4836815400	26900	27000	27000	26900	5095
298	20230627	134000	4699365950	27050	27050	27050	27050	10
299	20230627	133900	4699095450	27000	27100	27100	27000	2039
300	20230627	133800	4643943100	27100	27100	27100	27100	0
301	20230627	133700	4643943100	27100	27050	27100	27050	32
302	20230627	133600	4643077200	27050	27100	27100	27050	3248
303	20230627	133500	4555199950	27100	27100	27100	27100	1586
304	20230627	133400	4512219350	27100	27100	27100	27100	146
305	20230627	133300	4508262750	27100	27100	27100	27100	78
306	20230627	133200	4506148950	27100	27100	27100	27100	85
307	20230627	133100	4503845450	27100	27100	27100	27100	44
308	20230627	133000	4502653050	27150	27100	27150	27100	257
309	20230627	132900	4495688250	27100	27100	27100	27100	391
310	20230627	132800	4485092150	27100	27100	27100	27100	490
311	20230627	132700	4471813150	27100	27050	27100	27050	101
312	20230627	132600	4469079400	27100	27150	27150	27050	1587
313	20230627	132500	4426066600	27100	27100	27100	27100	61
314	20230627	132400	4424413500	27100	27100	27100	27100	25
315	20230627	132300	4423736000	27150	27100	27150	27100	28
316	20230627	132200	4422977050	27100	27100	27100	27100	50
317	20230627	132100	4421622050	27100	27150	27150	27100	74
318	20230627	132000	4419616100	27150	27150	27150	27150	1
319	20230627	131900	4419588950	27150	27150	27150	27150	0
320	20230627	131800	4419588950	27150	27100	27150	27100	1830
321	20230627	131700	4369995800	27100	27100	27150	27100	185
322	20230627	131600	4364981950	27100	27100	27100	27100	63
323	20230627	131500	4363274650	27100	27100	27100	27100	229
324	20230627	131400	4357068750	27100	27100	27100	27100	315
325	20230627	131300	4348532250	27100	27100	27100	27100	118
326	20230627	131200	4345334450	27100	27100	27100	27100	53
327	20230627	131100	4343898150	27100	27100	27100	27100	94
328	20230627	131000	4341350750	27050	27100	27100	27050	110
329	20230627	130900	4338373250	27100	27100	27100	27100	102
330	20230627	130800	4335609050	27100	27100	27150	27100	1394
331	20230627	130700	4297826250	27100	27150	27150	27100	81
332	20230627	130600	4295629850	27150	27150	27150	27150	70
333	20230627	130500	4293729350	27150	27150	27150	27150	14
334	20230627	130400	4293349250	27150	27150	27150	27150	0
335	20230627	130300	4293349250	27150	27150	27150	27150	0
336	20230627	130200	4293349250	27150	27150	27150	27150	6
337	20230627	130100	4293186350	27150	27100	27150	27100	137
338	20230627	130000	4289473100	27100	27100	27150	27100	1995
339	20230627	125900	4235359400	27100	27100	27100	27100	579
340	20230627	125800	4219668500	27100	27100	27100	27100	506
341	20230627	125700	4205955900	27100	27100	27100	27100	458
342	20230627	125600	4193544100	27100	27100	27100	27100	0
343	20230627	125500	4193544100	27100	27100	27100	27100	57
344	20230627	125400	4191999400	27100	27100	27100	27100	69
345	20230627	125300	4190129500	27100	27100	27100	27100	79
346	20230627	125200	4187988600	27100	27100	27100	27100	4
347	20230627	125100	4187880200	27050	27050	27050	27050	5
348	20230627	125000	4187744950	27050	27050	27050	27050	1
349	20230627	124900	4187717900	27100	27100	27100	27100	68
350	20230627	124800	4185875100	27100	27150	27150	27100	3059
351	20230627	124700	4102873250	27200	27200	27200	27200	45
352	20230627	124600	4101649250	27200	27150	27200	27150	755
353	20230627	124500	4081148750	27150	27150	27150	27150	726
354	20230627	124400	4061437850	27150	27150	27150	27150	94
355	20230627	124300	4058885750	27100	27150	27150	27100	32
356	20230627	124200	4058017250	27150	27150	27150	27100	161
357	20230627	124100	4053651600	27100	27150	27150	27100	147
358	20230627	124000	4049663200	27150	27150	27150	27150	178
359	20230627	123900	4044830500	27150	27100	27150	27100	248
360	20230627	123800	4038107300	27100	27150	27150	27100	62
361	20230627	123700	4036427000	27150	27150	27150	27100	132
362	20230627	123600	4032845750	27150	27150	27150	27150	91
363	20230627	123500	4030375100	27150	27150	27150	27150	624
364	20230627	123400	4013433500	27150	27150	27150	27150	391
365	20230627	123300	4002817850	27150	27150	27150	27150	94
366	20230627	123200	4000265750	27150	27150	27150	27150	140
367	20230627	123100	3996464750	27100	27100	27100	27100	2
368	20230627	123000	3996410550	27150	27150	27150	27150	80
369	20230627	122900	3994238550	27100	27100	27100	27100	210
370	20230627	122800	3988547550	27150	27150	27150	27150	4
371	20230627	122700	3988438950	27150	27150	27150	27150	27
372	20230627	122600	3987705900	27100	27100	27100	27100	100
373	20230627	122500	3984995900	27150	27150	27150	27150	500
374	20230627	122400	3971420900	27150	27150	27150	27150	47
375	20230627	122300	3970144850	27150	27150	27150	27150	0
376	20230627	122200	3970144850	27150	27150	27150	27150	11
377	20230627	122100	3969846200	27150	27150	27150	27150	0
378	20230627	122000	3969846200	27150	27150	27150	27150	0
379	20230627	121900	3969846200	27150	27150	27150	27150	9
380	20230627	121800	3969601850	27150	27150	27150	27150	1
381	20230627	121700	3969574700	27100	27100	27100	27100	42
382	20230627	121600	3968436500	27100	27150	27150	27100	3096
383	20230627	121500	3884524350	27150	27200	27200	27150	1908
384	20230627	121400	3832720500	27200	27150	27200	27150	5
385	20230627	121300	3832584600	27150	27150	27150	27150	738
386	20230627	121200	3812547900	27150	27150	27150	27150	60
387	20230627	121100	3810918900	27150	27150	27150	27150	0
388	20230627	121000	3810918900	27150	27150	27150	27150	15
389	20230627	120900	3810511650	27200	27250	27250	27150	2782
390	20230627	120800	3734910100	27250	27250	27250	27250	100
391	20230627	120700	3732185100	27250	27250	27250	27250	25
392	20230627	120600	3731503850	27200	27250	27250	27200	240
393	20230627	120500	3724974750	27200	27200	27200	27200	275
394	20230627	120400	3717494750	27250	27250	27250	27250	26
395	20230627	120300	3716786250	27250	27200	27250	27200	397
396	20230627	120200	3705987700	27200	27150	27200	27150	1542
397	20230627	120100	3664110200	27150	27150	27150	27150	46
398	20230627	120000	3662861300	27100	27150	27150	27100	14
399	20230627	115900	3662481250	27150	27150	27150	27150	80
400	20230627	115800	3660309250	27100	27100	27100	27100	1
401	20230627	115700	3660282150	27150	27150	27150	27150	112
402	20230627	115600	3657241350	27100	27100	27100	27100	4
403	20230627	115500	3657132950	27100	27100	27100	27100	1
404	20230627	115400	3657105850	27150	27150	27150	27150	0
405	20230627	115300	3657105850	27150	27150	27150	27150	56
406	20230627	115200	3655585450	27150	27200	27200	27150	2169
407	20230627	115100	3596644650	27200	27200	27200	27200	395
408	20230627	115000	3585900650	27250	27250	27250	27250	23
409	20230627	114900	3585273900	27250	27250	27250	27250	1
410	20230627	114800	3585246650	27250	27200	27250	27200	559
411	20230627	114700	3570037850	27200	27200	27200	27200	1002
412	20230627	114600	3542783450	27200	27200	27200	27200	25
413	20230627	114500	3542103450	27200	27200	27200	27200	26
414	20230627	114400	3541396250	27200	27200	27200	27200	25
415	20230627	114300	3540716250	27150	27150	27150	27150	1
416	20230627	114200	3540689100	27150	27150	27150	27150	0
417	20230627	114100	3540689100	27150	27150	27150	27150	0
418	20230627	114000	3540689100	27150	27150	27150	27150	0
419	20230627	113900	3540689100	27150	27150	27150	27150	3
420	20230627	113800	3540607650	27150	27150	27200	27150	257
421	20230627	113700	3533627800	27150	27200	27200	27150	1139
422	20230627	113600	3502686650	27200	27250	27250	27200	2486
423	20230627	113500	3434988100	27200	27200	27200	27200	320
424	20230627	113400	3426284100	27200	27200	27200	27200	357
425	20230627	113300	3416573700	27200	27200	27200	27200	114
426	20230627	113200	3413472900	27200	27200	27200	27200	253
427	20230627	113100	3406591300	27200	27200	27200	27200	183
428	20230627	113000	3401613700	27200	27200	27200	27200	612
429	20230627	112900	3384967300	27200	27200	27200	27200	1
430	20230627	112800	3384940100	27200	27200	27200	27200	4
431	20230627	112700	3384831300	27200	27200	27200	27200	17
432	20230627	112600	3384368900	27200	27200	27200	27200	10
433	20230627	112500	3384096900	27200	27200	27200	27200	0
434	20230627	112400	3384096900	27200	27200	27200	27200	40
435	20230627	112300	3383008900	27200	27250	27250	27200	2534
436	20230627	112200	3314017100	27250	27250	27250	27250	45
437	20230627	112100	3312790850	27250	27250	27250	27250	205
438	20230627	112000	3307204600	27250	27200	27250	27200	41
439	20230627	111900	3306087550	27200	27250	27250	27200	125
440	20230627	111800	3302687500	27250	27300	27300	27250	2143
441	20230627	111700	3244280450	27300	27300	27300	27300	4
442	20230627	111600	3244171250	27300	27300	27300	27300	9
443	20230627	111500	3243925550	27300	27300	27300	27300	111
444	20230627	111400	3240895250	27300	27300	27300	27300	131
445	20230627	111300	3237318950	27300	27300	27350	27300	4657
446	20230627	111200	3110133350	27300	27250	27300	27250	327
447	20230627	111100	3101209750	27300	27300	27300	27300	162
448	20230627	111000	3096787150	27300	27300	27300	27300	152
449	20230627	110900	3092637550	27300	27300	27300	27250	176
450	20230627	110800	3087832800	27300	27300	27300	27300	110
451	20230627	110700	3084829800	27300	27300	27300	27300	73
452	20230627	110600	3082836900	27300	27250	27300	27250	211
453	20230627	110500	3077077100	27300	27300	27300	27300	23
454	20230627	110400	3076449200	27300	27300	27300	27250	73
455	20230627	110300	3074456400	27250	27250	27250	27250	1
456	20230627	110200	3074429150	27300	27300	27300	27300	40
457	20230627	110100	3073337150	27300	27300	27300	27300	55
458	20230627	110000	3071835650	27250	27300	27300	27250	37
459	20230627	105900	3070827300	27300	27250	27300	27250	131
460	20230627	105800	3067253550	27250	27250	27250	27250	216
461	20230627	105700	3061367550	27250	27350	27350	27250	238
462	20230627	105600	3054870600	27350	27350	27350	27300	2534
463	20230627	105500	2985631450	27350	27400	27400	27350	102
464	20230627	105400	2982837000	27400	27400	27400	27400	6
465	20230627	105300	2982672600	27350	27450	27450	27350	3299
466	20230627	105200	2892335450	27400	27400	27400	27350	2374
467	20230627	105100	2827289700	27400	27400	27400	27400	470
468	20230627	105000	2814411700	27350	27400	27400	27350	175
469	20230627	104900	2809616750	27400	27350	27400	27350	1294
470	20230627	104800	2774220650	27350	27300	27350	27300	1730
471	20230627	104700	2726963750	27300	27300	27300	27250	51
472	20230627	104600	2725571500	27300	27250	27300	27250	37
473	20230627	104500	2724561950	27300	27250	27300	27250	266
474	20230627	104400	2717309300	27300	27300	27300	27300	25
475	20230627	104300	2716626800	27300	27300	27300	27300	26
476	20230627	104200	2715917000	27300	27250	27300	27250	75
477	20230627	104100	2713872050	27250	27250	27250	27250	914
478	20230627	104000	2688965550	27250	27200	27250	27200	250
479	20230627	103900	2682160550	27250	27250	27250	27200	72
480	20230627	103800	2680198800	27250	27250	27250	27250	0
481	20230627	103700	2680198800	27250	27250	27250	27250	52
482	20230627	103600	2678781800	27200	27200	27200	27200	82
483	20230627	103500	2676551400	27200	27250	27250	27200	317
484	20230627	103400	2667926900	27200	27250	27300	27200	3130
485	20230627	103300	2582655300	27300	27250	27300	27250	127
486	20230627	103200	2579190750	27250	27250	27250	27250	65
487	20230627	103100	2577419500	27250	27250	27250	27250	1252
488	20230627	103000	2543302500	27200	27250	27250	27200	145
489	20230627	102900	2539353350	27250	27250	27250	27250	199
490	20230627	102800	2533930600	27250	27250	27250	27200	93
491	20230627	102700	2531400900	27250	27250	27250	27200	395
492	20230627	102600	2520647150	27250	27250	27250	27250	35
493	20230627	102500	2519693400	27250	27250	27250	27250	110
494	20230627	102400	2516695900	27250	27200	27250	27200	4914
495	20230627	102300	2382958000	27200	27200	27200	27150	306
496	20230627	102200	2374634850	27200	27200	27200	27200	147
497	20230627	102100	2370636450	27150	27200	27200	27150	67
498	20230627	102000	2368815050	27150	27200	27200	27150	135
499	20230627	101900	2365144550	27200	27200	27200	27200	128
500	20230627	101800	2361662950	27200	27200	27200	27200	89
501	20230627	101700	2359242150	27200	27200	27200	27150	145
502	20230627	101600	2355302250	27200	27200	27200	27150	15
503	20230627	101500	2354894600	27150	27150	27150	27150	65
504	20230627	101400	2353129850	27200	27150	27200	27150	412
505	20230627	101300	2341944000	27100	27150	27150	27100	121
506	20230627	101200	2338661850	27100	27150	27150	27100	65
507	20230627	101100	2336900100	27100	27100	27100	27100	335
508	20230627	101000	2327821600	27150	27150	27150	27150	166
509	20230627	100900	2323314700	27150	27150	27150	27100	1435
510	20230627	100800	2284384500	27200	27250	27250	27150	2631
511	20230627	100700	2212734750	27250	27250	27250	27200	188
512	20230627	100600	2207614750	27250	27250	27250	27200	206
513	20230627	100500	2202004250	27250	27250	27250	27200	87
514	20230627	100400	2199636500	27200	27200	27250	27150	877
515	20230627	100300	2175781750	27200	27200	27200	27150	244
516	20230627	100200	2169147950	27150	27200	27200	27150	216
517	20230627	100100	2163278250	27200	27200	27200	27150	642
518	20230627	100000	2145818850	27150	27200	27200	27150	311
519	20230627	095900	2137372100	27150	27150	27150	27150	175
520	20230627	095800	2132620850	27150	27150	27200	27150	169
521	20230627	095700	2128030500	27150	27150	27150	27150	70
522	20230627	095600	2126130000	27150	27150	27150	27150	1696
523	20230627	095500	2080083600	27150	27100	27150	27100	126
524	20230627	095400	2076668800	27100	27150	27150	27100	957
525	20230627	095300	2050689350	27150	27200	27250	27150	1537
526	20230627	095200	2008883200	27200	27200	27250	27200	543
527	20230627	095100	1994107200	27200	27250	27250	27200	118
528	20230627	095000	1990895700	27250	27200	27250	27200	75
529	20230627	094900	1988855600	27250	27200	27250	27200	89
530	20230627	094800	1986434700	27250	27200	27250	27200	306
531	20230627	094700	1978111400	27200	27250	27250	27200	1032
532	20230627	094600	1950005850	27250	27250	27250	27250	224
533	20230627	094500	1943901850	27250	27250	27300	27250	565
534	20230627	094400	1928505350	27250	27250	27250	27250	61
535	20230627	094300	1926843100	27300	27300	27300	27300	1050
536	20230627	094200	1898178100	27300	27350	27350	27300	478
537	20230627	094100	1885106650	27350	27350	27350	27350	532
538	20230627	094000	1870556450	27350	27350	27400	27350	587
539	20230627	093900	1854501950	27350	27350	27350	27350	272
540	20230627	093800	1847062750	27350	27350	27350	27350	332
541	20230627	093700	1837982550	27350	27350	27400	27350	580
542	20230627	093600	1822115950	27350	27300	27350	27300	15
543	20230627	093500	1821705750	27350	27450	27450	27350	5084
544	20230627	093400	1682353400	27500	27250	27500	27250	14194
545	20230627	093300	1294209700	27300	27250	27300	27250	103
546	20230627	093200	1291398400	27250	27300	27300	27250	729
547	20230627	093100	1271525750	27250	27300	27300	27250	360
548	20230627	093000	1261708050	27300	27200	27300	27200	4425
549	20230627	092900	1141213050	27200	27200	27200	27150	523
550	20230627	092800	1126997850	27200	27150	27200	27150	1232
551	20230627	092700	1093544250	27150	27100	27150	27100	2
552	20230627	092600	1093490000	27100	27100	27100	27100	601
553	20230627	092500	1077202900	27100	26950	27100	26950	2806
554	20230627	092400	1001408050	26950	26950	26950	26900	798
555	20230627	092300	979902000	26950	26950	27000	26950	533
556	20230627	092200	965535700	27000	27150	27150	26950	11153
557	20230627	092100	663786200	27150	27150	27150	27150	771
558	20230627	092000	642853550	27150	27200	27200	27150	952
559	20230627	091900	616970150	27200	27250	27250	27200	115
560	20230627	091800	613842100	27250	27250	27300	27250	1847
561	20230627	091700	563507350	27250	27250	27300	27250	515
562	20230627	091600	549473450	27300	27300	27300	27250	464
563	20230627	091500	536820000	27300	27200	27350	27200	6037
564	20230627	091400	372177200	27200	27150	27200	27150	1191
565	20230627	091300	339827000	27150	27000	27150	27000	2042
566	20230627	091200	284524200	27000	27000	27000	27000	106
567	20230627	091100	281662200	27000	27000	27000	26950	308
568	20230627	091000	273360850	27000	26950	27000	26950	367
569	20230627	090900	263463600	26950	26850	26950	26850	2545
570	20230627	090800	195002450	26850	26900	26900	26850	188
571	20230627	090700	189945450	26900	26850	26900	26850	685
572	20230627	090600	171550350	26850	26850	26900	26850	771
573	20230627	090500	150843700	26850	27000	27000	26850	1362
574	20230627	090400	114176950	27000	27000	27000	26950	232
575	20230627	090300	107917550	27000	26950	27000	26950	274
576	20230627	090200	100530950	26950	26900	26950	26900	17
577	20230627	090100	100072850	26900	26950	27000	26850	2318
578	20230627	090000	37742150	26950	26850	27000	26850	1303