KissMeData/005090/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211000	1293240550	27450	27450	27450	27450	5572
3	20230609	210900	1293240550	27450	27450	27450	27450	0
4	20230609	210800	1293240550	27450	27450	27450	27450	0
5	20230609	210700	1293240550	27450	27450	27450	27450	0
6	20230609	210600	1293240550	27450	27450	27450	27450	0
7	20230609	210500	1293240550	27450	27450	27450	27450	0
8	20230609	210400	1293240550	27450	27450	27450	27450	0
9	20230609	210300	1293240550	27450	27450	27450	27450	0
10	20230609	210200	1293240550	27450	27450	27450	27450	0
11	20230609	210100	1293240550	27450	27450	27450	27450	0
12	20230609	210000	1293240550	27450	27450	27450	27450	0
13	20230609	205900	1293240550	27450	27450	27450	27450	0
14	20230609	205800	1293240550	27450	27450	27450	27450	0
15	20230609	205700	1293240550	27450	27450	27450	27450	0
16	20230609	205600	1293240550	27450	27450	27450	27450	0
17	20230609	205500	1293240550	27450	27450	27450	27450	0
18	20230609	205400	1293240550	27450	27450	27450	27450	0
19	20230609	205300	1293240550	27450	27450	27450	27450	0
20	20230609	205200	1293240550	27450	27450	27450	27450	0
21	20230609	205100	1293240550	27450	27450	27450	27450	0
22	20230609	205000	1293240550	27450	27450	27450	27450	0
23	20230609	204900	1293240550	27450	27450	27450	27450	0
24	20230609	204800	1293240550	27450	27450	27450	27450	0
25	20230609	204700	1293240550	27450	27450	27450	27450	0
26	20230609	204600	1293240550	27450	27450	27450	27450	0
27	20230609	204500	1293240550	27450	27450	27450	27450	0
28	20230609	204400	1293240550	27450	27450	27450	27450	0
29	20230609	204300	1293240550	27450	27450	27450	27450	0
30	20230609	204200	1293240550	27450	27450	27450	27450	0
31	20230609	204100	1293240550	27450	27450	27450	27450	0
32	20230609	204000	1293240550	27450	27450	27450	27450	5572
33	20230609	203900	1293240550	27450	27450	27450	27450	0
34	20230609	203800	1293240550	27450	27450	27450	27450	0
35	20230609	203700	1293240550	27450	27450	27450	27450	0
36	20230609	203600	1293240550	27450	27450	27450	27450	0
37	20230609	203500	1293240550	27450	27450	27450	27450	0
38	20230609	203400	1293240550	27450	27450	27450	27450	0
39	20230609	203300	1293240550	27450	27450	27450	27450	0
40	20230609	203200	1293240550	27450	27450	27450	27450	0
41	20230609	203100	1293240550	27450	27450	27450	27450	0
42	20230609	203000	1293240550	27450	27450	27450	27450	0
43	20230609	202900	1293240550	27450	27450	27450	27450	0
44	20230609	202800	1293240550	27450	27450	27450	27450	0
45	20230609	202700	1293240550	27450	27450	27450	27450	0
46	20230609	202600	1293240550	27450	27450	27450	27450	0
47	20230609	202500	1293240550	27450	27450	27450	27450	0
48	20230609	202400	1293240550	27450	27450	27450	27450	0
49	20230609	202300	1293240550	27450	27450	27450	27450	0
50	20230609	202200	1293240550	27450	27450	27450	27450	0
51	20230609	202100	1293240550	27450	27450	27450	27450	0
52	20230609	202000	1293240550	27450	27450	27450	27450	0
53	20230609	201900	1293240550	27450	27450	27450	27450	0
54	20230609	201800	1293240550	27450	27450	27450	27450	0
55	20230609	201700	1293240550	27450	27450	27450	27450	0
56	20230609	201600	1293240550	27450	27450	27450	27450	0
57	20230609	201500	1293240550	27450	27450	27450	27450	0
58	20230609	201400	1293240550	27450	27450	27450	27450	0
59	20230609	201300	1293240550	27450	27450	27450	27450	0
60	20230609	201200	1293240550	27450	27450	27450	27450	0
61	20230609	201100	1293240550	27450	27450	27450	27450	0
62	20230609	201000	1293240550	27450	27450	27450	27450	5572
63	20230609	200900	1293240550	27450	27450	27450	27450	0
64	20230609	200800	1293240550	27450	27450	27450	27450	0
65	20230609	200700	1293240550	27450	27450	27450	27450	0
66	20230609	200600	1293240550	27450	27450	27450	27450	0
67	20230609	200500	1293240550	27450	27450	27450	27450	0
68	20230609	200400	1293240550	27450	27450	27450	27450	0
69	20230609	200300	1293240550	27450	27450	27450	27450	0
70	20230609	200200	1293240550	27450	27450	27450	27450	0
71	20230609	200100	1293240550	27450	27450	27450	27450	0
72	20230609	200000	1293240550	27450	27450	27450	27450	0
73	20230609	195900	1293240550	27450	27450	27450	27450	0
74	20230609	195800	1293240550	27450	27450	27450	27450	0
75	20230609	195700	1293240550	27450	27450	27450	27450	0
76	20230609	195600	1293240550	27450	27450	27450	27450	0
77	20230609	195500	1293240550	27450	27450	27450	27450	0
78	20230609	195400	1293240550	27450	27450	27450	27450	0
79	20230609	195300	1293240550	27450	27450	27450	27450	0
80	20230609	195200	1293240550	27450	27450	27450	27450	0
81	20230609	195100	1293240550	27450	27450	27450	27450	0
82	20230609	195000	1293240550	27450	27450	27450	27450	0
83	20230609	194900	1293240550	27450	27450	27450	27450	0
84	20230609	194800	1293240550	27450	27450	27450	27450	0
85	20230609	194700	1293240550	27450	27450	27450	27450	0
86	20230609	194600	1293240550	27450	27450	27450	27450	0
87	20230609	194500	1293240550	27450	27450	27450	27450	0
88	20230609	194400	1293240550	27450	27450	27450	27450	0
89	20230609	194300	1293240550	27450	27450	27450	27450	0
90	20230609	194200	1293240550	27450	27450	27450	27450	0
91	20230609	194100	1293240550	27450	27450	27450	27450	0
92	20230609	194000	1293240550	27450	27450	27450	27450	5572
93	20230609	193900	1293240550	27450	27450	27450	27450	0
94	20230609	193800	1293240550	27450	27450	27450	27450	0
95	20230609	193700	1293240550	27450	27450	27450	27450	0
96	20230609	193600	1293240550	27450	27450	27450	27450	0
97	20230609	193500	1293240550	27450	27450	27450	27450	0
98	20230609	193400	1293240550	27450	27450	27450	27450	0
99	20230609	193300	1293240550	27450	27450	27450	27450	0
100	20230609	193200	1293240550	27450	27450	27450	27450	0
101	20230609	193100	1293240550	27450	27450	27450	27450	0
102	20230609	193000	1293240550	27450	27450	27450	27450	0
103	20230609	192900	1293240550	27450	27450	27450	27450	0
104	20230609	192800	1293240550	27450	27450	27450	27450	0
105	20230609	192700	1293240550	27450	27450	27450	27450	0
106	20230609	192600	1293240550	27450	27450	27450	27450	0
107	20230609	192500	1293240550	27450	27450	27450	27450	0
108	20230609	192400	1293240550	27450	27450	27450	27450	0
109	20230609	192300	1293240550	27450	27450	27450	27450	0
110	20230609	192200	1293240550	27450	27450	27450	27450	0
111	20230609	192100	1293240550	27450	27450	27450	27450	0
112	20230609	192000	1293240550	27450	27450	27450	27450	0
113	20230609	191900	1293240550	27450	27450	27450	27450	0
114	20230609	191800	1293240550	27450	27450	27450	27450	0
115	20230609	191700	1293240550	27450	27450	27450	27450	0
116	20230609	191600	1293240550	27450	27450	27450	27450	0
117	20230609	191500	1293240550	27450	27450	27450	27450	0
118	20230609	191400	1293240550	27450	27450	27450	27450	0
119	20230609	191300	1293240550	27450	27450	27450	27450	0
120	20230609	191200	1293240550	27450	27450	27450	27450	0
121	20230609	191100	1293240550	27450	27450	27450	27450	0
122	20230609	191000	1293240550	27450	27450	27450	27450	5572
123	20230609	190900	1293240550	27450	27450	27450	27450	0
124	20230609	190800	1293240550	27450	27450	27450	27450	0
125	20230609	190700	1293240550	27450	27450	27450	27450	0
126	20230609	190600	1293240550	27450	27450	27450	27450	0
127	20230609	190500	1293240550	27450	27450	27450	27450	0
128	20230609	190400	1293240550	27450	27450	27450	27450	0
129	20230609	190300	1293240550	27450	27450	27450	27450	0
130	20230609	190200	1293240550	27450	27450	27450	27450	0
131	20230609	190100	1293240550	27450	27450	27450	27450	0
132	20230609	190000	1293240550	27450	27450	27450	27450	0
133	20230609	185900	1293240550	27450	27450	27450	27450	0
134	20230609	185800	1293240550	27450	27450	27450	27450	0
135	20230609	185700	1293240550	27450	27450	27450	27450	0
136	20230609	185600	1293240550	27450	27450	27450	27450	0
137	20230609	185500	1293240550	27450	27450	27450	27450	0
138	20230609	185400	1293240550	27450	27450	27450	27450	0
139	20230609	185300	1293240550	27450	27450	27450	27450	0
140	20230609	185200	1293240550	27450	27450	27450	27450	0
141	20230609	185100	1293240550	27450	27450	27450	27450	0
142	20230609	185000	1293240550	27450	27450	27450	27450	0
143	20230609	184900	1293240550	27450	27450	27450	27450	0
144	20230609	184800	1293240550	27450	27450	27450	27450	0
145	20230609	184700	1293240550	27450	27450	27450	27450	0
146	20230609	184600	1293240550	27450	27450	27450	27450	0
147	20230609	184500	1293240550	27450	27450	27450	27450	0
148	20230609	184400	1293240550	27450	27450	27450	27450	0
149	20230609	184300	1293240550	27450	27450	27450	27450	0
150	20230609	184200	1293240550	27450	27450	27450	27450	0
151	20230609	184100	1293240550	27450	27450	27450	27450	0
152	20230609	184000	1293240550	27450	27450	27450	27450	5572
153	20230609	183900	1293240550	27450	27450	27450	27450	0
154	20230609	183800	1293240550	27450	27450	27450	27450	0
155	20230609	183700	1293240550	27450	27450	27450	27450	0
156	20230609	183600	1293240550	27450	27450	27450	27450	0
157	20230609	183500	1293240550	27450	27450	27450	27450	0
158	20230609	183400	1293240550	27450	27450	27450	27450	0
159	20230609	183300	1293240550	27450	27450	27450	27450	0
160	20230609	183200	1293240550	27450	27450	27450	27450	0
161	20230609	183100	1293240550	27450	27450	27450	27450	0
162	20230609	183000	1293240550	27450	27450	27450	27450	0
163	20230609	182900	1293240550	27450	27450	27450	27450	0
164	20230609	182800	1293240550	27450	27450	27450	27450	0
165	20230609	182700	1293240550	27450	27450	27450	27450	0
166	20230609	182600	1293240550	27450	27450	27450	27450	0
167	20230609	182500	1293240550	27450	27450	27450	27450	0
168	20230609	182400	1293240550	27450	27450	27450	27450	0
169	20230609	182300	1293240550	27450	27450	27450	27450	0
170	20230609	182200	1293240550	27450	27450	27450	27450	0
171	20230609	182100	1293240550	27450	27450	27450	27450	0
172	20230609	182000	1293240550	27450	27450	27450	27450	0
173	20230609	181900	1293240550	27450	27450	27450	27450	0
174	20230609	181800	1293240550	27450	27450	27450	27450	0
175	20230609	181700	1293240550	27450	27450	27450	27450	0
176	20230609	181600	1293240550	27450	27450	27450	27450	0
177	20230609	181500	1293240550	27450	27450	27450	27450	0
178	20230609	181400	1293240550	27450	27450	27450	27450	0
179	20230609	181300	1293240550	27450	27450	27450	27450	0
180	20230609	181200	1293240550	27450	27450	27450	27450	0
181	20230609	181100	1293240550	27450	27450	27450	27450	0
182	20230609	181000	1293240550	27450	27450	27450	27450	5572
183	20230609	180900	1293240550	27450	27450	27450	27450	0
184	20230609	180800	1293240550	27450	27450	27450	27450	0
185	20230609	180700	1293240550	27450	27450	27450	27450	0
186	20230609	180600	1293240550	27450	27450	27450	27450	0
187	20230609	180500	1293240550	27450	27450	27450	27450	0
188	20230609	180400	1293240550	27450	27450	27450	27450	0
189	20230609	180300	1293240550	27450	27450	27450	27450	0
190	20230609	180200	1293240550	27450	27450	27450	27450	0
191	20230609	180100	1293240550	27450	27450	27450	27450	0
192	20230609	180000	1293240550	27450	27450	27450	27450	0
193	20230609	175900	1293240550	27450	27450	27450	27450	0
194	20230609	175800	1293240550	27450	27450	27450	27450	0
195	20230609	175700	1293240550	27450	27450	27450	27450	0
196	20230609	175600	1293240550	27450	27450	27450	27450	0
197	20230609	175500	1293240550	27450	27450	27450	27450	0
198	20230609	175400	1293240550	27450	27450	27450	27450	0
199	20230609	175300	1293240550	27450	27450	27450	27450	0
200	20230609	175200	1293240550	27450	27450	27450	27450	0
201	20230609	175100	1293240550	27450	27450	27450	27450	0
202	20230609	175000	1293240550	27450	27450	27450	27450	0
203	20230609	174900	1293240550	27450	27450	27450	27450	0
204	20230609	174800	1293240550	27450	27450	27450	27450	0
205	20230609	174700	1293240550	27450	27450	27450	27450	0
206	20230609	174600	1293240550	27450	27450	27450	27450	0
207	20230609	174500	1293240550	27450	27450	27450	27450	0
208	20230609	174400	1293240550	27450	27450	27450	27450	0
209	20230609	174300	1293240550	27450	27450	27450	27450	0
210	20230609	174200	1293240550	27450	27450	27450	27450	0
211	20230609	174100	1293240550	27450	27450	27450	27450	0
212	20230609	174000	1293240550	27450	27450	27450	27450	5572
213	20230609	173900	1293240550	27450	27450	27450	27450	0
214	20230609	173800	1293240550	27450	27450	27450	27450	0
215	20230609	173700	1293240550	27450	27450	27450	27450	0
216	20230609	173600	1293240550	27450	27450	27450	27450	0
217	20230609	173500	1293240550	27450	27450	27450	27450	0
218	20230609	173400	1293240550	27450	27450	27450	27450	0
219	20230609	173300	1293240550	27450	27450	27450	27450	0
220	20230609	173200	1293240550	27450	27450	27450	27450	0
221	20230609	173100	1293240550	27450	27450	27450	27450	0
222	20230609	173000	1293240550	27450	27450	27450	27450	0
223	20230609	172900	1293240550	27450	27450	27450	27450	0
224	20230609	172800	1293240550	27450	27450	27450	27450	0
225	20230609	172700	1293240550	27450	27450	27450	27450	0
226	20230609	172600	1293240550	27450	27450	27450	27450	0
227	20230609	172500	1293240550	27450	27450	27450	27450	0
228	20230609	172400	1293240550	27450	27450	27450	27450	0
229	20230609	172300	1293240550	27450	27450	27450	27450	0
230	20230609	172200	1293240550	27450	27450	27450	27450	0
231	20230609	172100	1293240550	27450	27450	27450	27450	0
232	20230609	172000	1293240550	27450	27450	27450	27450	0
233	20230609	171900	1293240550	27450	27450	27450	27450	0
234	20230609	171800	1293240550	27450	27450	27450	27450	0
235	20230609	171700	1293240550	27450	27450	27450	27450	0
236	20230609	171600	1293240550	27450	27450	27450	27450	0
237	20230609	171500	1293240550	27450	27450	27450	27450	0
238	20230609	171400	1293240550	27450	27450	27450	27450	0
239	20230609	171300	1293240550	27450	27450	27450	27450	0
240	20230609	171200	1293240550	27450	27450	27450	27450	0
241	20230609	171100	1293240550	27450	27450	27450	27450	0
242	20230609	171000	1293240550	27450	27450	27450	27450	5572
243	20230609	170900	1293240550	27450	27450	27450	27450	0
244	20230609	170800	1293240550	27450	27450	27450	27450	0
245	20230609	170700	1293240550	27450	27450	27450	27450	0
246	20230609	170600	1293240550	27450	27450	27450	27450	0
247	20230609	170500	1293240550	27450	27450	27450	27450	0
248	20230609	170400	1293240550	27450	27450	27450	27450	0
249	20230609	170300	1293240550	27450	27450	27450	27450	0
250	20230609	170200	1293240550	27450	27450	27450	27450	0
251	20230609	170100	1293240550	27450	27450	27450	27450	0
252	20230609	170000	1293240550	27450	27450	27450	27450	0
253	20230609	165900	1293240550	27450	27450	27450	27450	0
254	20230609	165800	1293240550	27450	27450	27450	27450	0
255	20230609	165700	1293240550	27450	27450	27450	27450	0
256	20230609	165600	1293240550	27450	27450	27450	27450	0
257	20230609	165500	1293240550	27450	27450	27450	27450	0
258	20230609	165400	1293240550	27450	27450	27450	27450	0
259	20230609	165300	1293240550	27450	27450	27450	27450	0
260	20230609	165200	1293240550	27450	27450	27450	27450	0
261	20230609	165100	1293240550	27450	27450	27450	27450	0
262	20230609	165000	1293240550	27450	27450	27450	27450	0
263	20230609	164900	1293240550	27450	27450	27450	27450	0
264	20230609	164800	1293240550	27450	27450	27450	27450	0
265	20230609	164700	1293240550	27450	27450	27450	27450	0
266	20230609	164600	1293240550	27450	27450	27450	27450	0
267	20230609	164500	1293240550	27450	27450	27450	27450	0
268	20230609	164400	1293240550	27450	27450	27450	27450	0
269	20230609	164300	1293240550	27450	27450	27450	27450	0
270	20230609	164200	1293240550	27450	27450	27450	27450	0
271	20230609	164100	1293240550	27450	27450	27450	27450	0
272	20230609	164000	1293240550	27450	27450	27450	27450	5572
273	20230609	163900	1293240550	27450	27450	27450	27450	0
274	20230609	163800	1293240550	27450	27450	27450	27450	0
275	20230609	163700	1293240550	27450	27450	27450	27450	0
276	20230609	163600	1293240550	27450	27450	27450	27450	0
277	20230609	163500	1293240550	27450	27450	27450	27450	0
278	20230609	163400	1293240550	27450	27450	27450	27450	0
279	20230609	163300	1293240550	27450	27450	27450	27450	0
280	20230609	163200	1293240550	27450	27450	27450	27450	0
281	20230609	163100	1293240550	27450	27450	27450	27450	0
282	20230609	163000	1293240550	27450	27450	27450	27450	0
283	20230609	162900	1293240550	27450	27450	27450	27450	0
284	20230609	162800	1293240550	27450	27450	27450	27450	0
285	20230609	162700	1293240550	27450	27450	27450	27450	0
286	20230609	162600	1293240550	27450	27450	27450	27450	0
287	20230609	162500	1293240550	27450	27450	27450	27450	0
288	20230609	162400	1293240550	27450	27450	27450	27450	0
289	20230609	162300	1293240550	27450	27450	27450	27450	0
290	20230609	162200	1293240550	27450	27450	27450	27450	0
291	20230609	162100	1293240550	27450	27450	27450	27450	0
292	20230609	162000	1293240550	27450	27450	27450	27450	0
293	20230609	161900	1293240550	27450	27450	27450	27450	0
294	20230609	161800	1293240550	27450	27450	27450	27450	0
295	20230609	161700	1293240550	27450	27450	27450	27450	0
296	20230609	161600	1293240550	27450	27450	27450	27450	0
297	20230609	161500	1293240550	27450	27450	27450	27450	0
298	20230609	161400	1293240550	27450	27450	27450	27450	0
299	20230609	161300	1293240550	27450	27450	27450	27450	0
300	20230609	161200	1293240550	27450	27450	27450	27450	0
301	20230609	161100	1293240550	27450	27450	27450	27450	0
302	20230609	161000	1293240550	27450	27450	27450	27450	5572
303	20230609	160900	1293240550	27450	27450	27450	27450	0
304	20230609	160800	1293240550	27450	27450	27450	27450	0
305	20230609	160700	1293240550	27450	27450	27450	27450	0
306	20230609	160600	1293240550	27450	27450	27450	27450	0
307	20230609	160500	1293240550	27450	27450	27450	27450	0
308	20230609	160400	1293240550	27450	27450	27450	27450	0
309	20230609	160300	1293240550	27450	27450	27450	27450	0
310	20230609	160200	1293240550	27450	27450	27450	27450	0
311	20230609	160100	1293240550	27450	27450	27450	27450	0
312	20230609	160000	1293240550	27450	27450	27450	27450	0
313	20230609	155900	1293240550	27450	27450	27450	27450	0
314	20230609	155800	1293240550	27450	27450	27450	27450	0
315	20230609	155700	1293240550	27450	27450	27450	27450	0
316	20230609	155600	1293240550	27450	27450	27450	27450	0
317	20230609	155500	1293240550	27450	27450	27450	27450	0
318	20230609	155400	1293240550	27450	27450	27450	27450	0
319	20230609	155300	1293240550	27450	27450	27450	27450	0
320	20230609	155200	1293240550	27450	27450	27450	27450	0
321	20230609	155100	1293240550	27450	27450	27450	27450	0
322	20230609	155000	1293240550	27450	27450	27450	27450	0
323	20230609	154900	1293240550	27450	27450	27450	27450	0
324	20230609	154800	1293240550	27450	27450	27450	27450	0
325	20230609	154700	1293240550	27450	27450	27450	27450	0
326	20230609	154600	1293240550	27450	27450	27450	27450	0
327	20230609	154500	1293240550	27450	27450	27450	27450	0
328	20230609	154400	1293240550	27450	27450	27450	27450	0
329	20230609	154300	1293240550	27450	27450	27450	27450	0
330	20230609	154200	1293240550	27450	27450	27450	27450	0
331	20230609	154100	1293240550	27450	27450	27450	27450	0
332	20230609	154000	1293240550	27450	27450	27450	27450	5572
333	20230609	153900	1293240550	27450	27450	27450	27450	0
334	20230609	153800	1293240550	27450	27450	27450	27450	0
335	20230609	153700	1293240550	27450	27450	27450	27450	0
336	20230609	153600	1293240550	27450	27450	27450	27450	0
337	20230609	153500	1293240550	27450	27450	27450	27450	0
338	20230609	153400	1293240550	27450	27450	27450	27450	0
339	20230609	153300	1293240550	27450	27450	27450	27450	0
340	20230609	153200	1293240550	27450	27450	27450	27450	0
341	20230609	153100	1293240550	27450	27450	27450	27450	0
342	20230609	153000	1293240550	27450	27450	27450	27450	5572
343	20230609	152900	1140289150	27300	27300	27300	27300	0
344	20230609	152800	1140289150	27300	27300	27300	27300	0
345	20230609	152700	1140289150	27300	27300	27300	27300	0
346	20230609	152600	1140289150	27300	27300	27300	27300	0
347	20230609	152500	1140289150	27300	27300	27300	27300	0
348	20230609	152400	1140289150	27300	27300	27300	27300	0
349	20230609	152300	1140289150	27300	27300	27300	27300	0
350	20230609	152200	1140289150	27300	27300	27300	27300	0
351	20230609	152100	1140289150	27300	27300	27300	27300	0
352	20230609	152000	1140289150	27300	27300	27300	27300	0
353	20230609	151900	1140289150	27300	27300	27350	27250	281
354	20230609	151800	1132617950	27350	27350	27350	27350	5
355	20230609	151700	1132481200	27350	27350	27350	27350	405
356	20230609	151600	1121404450	27350	27350	27350	27300	573
357	20230609	151500	1105735650	27350	27300	27350	27300	532
358	20230609	151400	1091186300	27350	27300	27350	27300	175
359	20230609	151300	1086404450	27350	27350	27350	27350	17
360	20230609	151200	1085939500	27350	27350	27350	27350	108
361	20230609	151100	1082985700	27350	27350	27350	27350	64
362	20230609	151000	1081235300	27300	27350	27350	27300	65
363	20230609	150900	1079458550	27300	27350	27350	27300	48
364	20230609	150800	1078145950	27350	27350	27350	27350	18
365	20230609	150700	1077653650	27350	27350	27350	27350	63
366	20230609	150600	1075930600	27350	27350	27350	27350	43
367	20230609	150500	1074754550	27300	27350	27350	27300	51
368	20230609	150400	1073359750	27350	27350	27350	27350	62
369	20230609	150300	1071664050	27350	27350	27350	27350	43
370	20230609	150200	1070488000	27350	27350	27350	27350	19
371	20230609	150100	1069968350	27350	27350	27350	27350	50
372	20230609	150000	1068600850	27350	27350	27350	27350	61
373	20230609	145900	1066932500	27350	27350	27350	27350	45
374	20230609	145800	1065701750	27350	27350	27350	27350	44
375	20230609	145700	1064498350	27350	27350	27350	27350	44
376	20230609	145600	1063294950	27350	27350	27350	27300	63
377	20230609	145500	1061571950	27350	27300	27350	27300	18
378	20230609	145400	1061079700	27300	27350	27350	27300	110
379	20230609	145300	1058074200	27350	27400	27400	27300	537
380	20230609	145200	1043411400	27400	27400	27400	27400	43
381	20230609	145100	1042233200	27300	27400	27400	27300	59
382	20230609	145000	1040618100	27400	27400	27400	27400	30
383	20230609	144900	1039796100	27400	27400	27400	27400	36
384	20230609	144800	1038809700	27400	27400	27400	27400	23
385	20230609	144700	1038179500	27400	27350	27400	27300	755
386	20230609	144600	1017529400	27350	27350	27350	27350	241
387	20230609	144500	1010938050	27350	27350	27350	27350	263
388	20230609	144400	1003745000	27350	27350	27350	27350	45
389	20230609	144300	1002514250	27350	27350	27350	27350	45
390	20230609	144200	1001283500	27350	27350	27350	27350	36
391	20230609	144100	1000298900	27350	27350	27350	27350	44
392	20230609	144000	999095500	27350	27350	27350	27350	42
393	20230609	143900	997946800	27300	27350	27350	27300	617
394	20230609	143800	981080000	27350	27350	27350	27300	64
395	20230609	143700	979329650	27350	27350	27350	27350	46
396	20230609	143600	978071550	27350	27350	27350	27350	19
397	20230609	143500	977551900	27350	27350	27350	27350	64
398	20230609	143400	975801500	27350	27350	27350	27350	48
399	20230609	143300	974488700	27350	27350	27350	27350	19
400	20230609	143200	973969050	27350	27350	27350	27350	17
401	20230609	143100	973504100	27350	27400	27400	27300	3100
402	20230609	143000	888590950	27400	27450	27450	27400	71
403	20230609	142900	886643250	27450	27400	27450	27400	19
404	20230609	142800	886121750	27450	27450	27450	27400	507
405	20230609	142700	872227650	27450	27450	27450	27450	63
406	20230609	142600	870498300	27450	27450	27450	27450	46
407	20230609	142500	869235600	27450	27400	27450	27400	217
408	20230609	142400	863287700	27450	27450	27450	27450	64
409	20230609	142300	861530900	27450	27450	27450	27450	17
410	20230609	142200	861064250	27450	27450	27450	27450	47
411	20230609	142100	859774100	27450	27400	27450	27400	59
412	20230609	142000	858155300	27450	27450	27450	27450	63
413	20230609	141900	856425950	27450	27450	27450	27450	53
414	20230609	141800	854971100	27450	27450	27450	27450	46
415	20230609	141700	853708400	27450	27450	27450	27450	44
416	20230609	141600	852500600	27450	27450	27450	27450	41
417	20230609	141500	851375150	27450	27450	27450	27450	46
418	20230609	141400	850112450	27400	27450	27450	27400	170
419	20230609	141300	845452200	27450	27450	27450	27450	65
420	20230609	141200	843667950	27450	27450	27450	27450	911
421	20230609	141100	818661000	27450	27450	27450	27450	41
422	20230609	141000	817535550	27450	27450	27450	27400	33
423	20230609	140900	816629950	27450	27450	27450	27450	63
424	20230609	140800	814900600	27450	27450	27450	27400	81
425	20230609	140700	812678900	27450	27450	27450	27450	46
426	20230609	140600	811416200	27450	27450	27450	27450	61
427	20230609	140500	809741750	27450	27450	27450	27450	247
428	20230609	140400	802961600	27450	27450	27450	27450	45
429	20230609	140300	801726350	27450	27450	27450	27450	19
430	20230609	140200	801204800	27450	27450	27450	27450	61
431	20230609	140100	799530350	27450	27400	27450	27400	67
432	20230609	140000	797692200	27450	27400	27450	27400	162
433	20230609	135900	793251150	27400	27450	27450	27400	910
434	20230609	135800	768312900	27450	27450	27450	27450	84
435	20230609	135700	766007100	27450	27450	27450	27450	19
436	20230609	135600	765485550	27450	27450	27450	27450	47
437	20230609	135500	764195400	27450	27450	27450	27450	68
438	20230609	135400	762328800	27450	27450	27450	27400	59
439	20230609	135300	760709300	27400	27450	27450	27400	168
440	20230609	135200	756100200	27450	27450	27450	27450	46
441	20230609	135100	754837500	27450	27450	27450	27450	34
442	20230609	135000	753904200	27450	27450	27450	27400	47
443	20230609	134900	752614100	27450	27450	27450	27400	144
444	20230609	134800	748666300	27450	27400	27450	27400	565
445	20230609	134700	733183050	27450	27450	27450	27400	87
446	20230609	134600	730795900	27450	27450	27450	27450	46
447	20230609	134500	729533200	27450	27450	27450	27450	40
448	20230609	134400	728435200	27450	27450	27450	27450	136
449	20230609	134300	724702000	27450	27450	27450	27450	47
450	20230609	134200	723411850	27450	27450	27450	27450	45
451	20230609	134100	722176600	27450	27450	27450	27450	45
452	20230609	134000	720941350	27450	27450	27450	27450	66
453	20230609	133900	719129650	27400	27450	27450	27400	154
454	20230609	133800	714902850	27450	27400	27450	27400	273
455	20230609	133700	707421750	27450	27450	27450	27450	61
456	20230609	133600	705747300	27450	27450	27450	27450	41
457	20230609	133500	704621850	27450	27450	27450	27450	49
458	20230609	133400	703276800	27450	27450	27450	27450	17
459	20230609	133300	702810150	27450	27450	27450	27400	49
460	20230609	133200	701465600	27450	27400	27450	27400	29
461	20230609	133100	700670050	27450	27450	27500	27450	606
462	20230609	133000	684032750	27450	27400	27450	27400	614
463	20230609	132900	667207900	27400	27400	27400	27400	833
464	20230609	132800	644383700	27400	27400	27400	27400	57
465	20230609	132700	642821900	27400	27400	27400	27400	44
466	20230609	132600	641616300	27400	27400	27400	27350	166
467	20230609	132500	637068200	27350	27350	27400	27350	114
468	20230609	132400	633944950	27400	27400	27400	27400	49
469	20230609	132300	632602350	27400	27400	27400	27400	46
470	20230609	132200	631341950	27400	27400	27400	27350	537
471	20230609	132100	616653250	27400	27400	27400	27400	19
472	20230609	132000	616132650	27400	27400	27400	27400	79
473	20230609	131900	613968050	27350	27350	27350	27350	179
474	20230609	131800	609072400	27350	27350	27350	27350	169
475	20230609	131700	604450250	27350	27350	27350	27350	17
476	20230609	131600	603985300	27300	27300	27300	27300	386
477	20230609	131500	593447500	27300	27300	27300	27300	80
478	20230609	131400	591263500	27300	27300	27300	27300	46
479	20230609	131300	590007700	27250	27300	27300	27250	49
480	20230609	131200	588670100	27300	27300	27300	27300	43
481	20230609	131100	587496200	27300	27300	27300	27250	37
482	20230609	131000	586486150	27300	27250	27300	27250	47
483	20230609	130900	585203100	27250	27300	27300	27250	18
484	20230609	130800	584711750	27250	27300	27300	27250	37
485	20230609	130700	583701750	27250	27300	27300	27250	20
486	20230609	130600	583155800	27250	27250	27300	27250	22
487	20230609	130500	582555450	27300	27250	27300	27250	22
488	20230609	130400	581954900	27250	27300	27300	27250	58
489	20230609	130300	580372600	27250	27250	27250	27200	788
490	20230609	130200	558899800	27200	27200	27250	27200	73
491	20230609	130100	556911900	27250	27250	27250	27200	113
492	20230609	130000	553832700	27250	27250	27250	27250	63
493	20230609	125900	552115950	27250	27250	27250	27250	47
494	20230609	125800	550835200	27250	27250	27250	27250	31
495	20230609	125700	549990450	27250	27250	27250	27250	63
496	20230609	125600	548273700	27250	27250	27250	27250	93
497	20230609	125500	545739450	27250	27250	27250	27250	45
498	20230609	125400	544513200	27250	27250	27250	27200	273
499	20230609	125300	537085450	27250	27250	27250	27250	64
500	20230609	125200	535341450	27250	27250	27250	27250	17
501	20230609	125100	534878200	27250	27250	27250	27250	48
502	20230609	125000	533570200	27250	27250	27250	27250	105
503	20230609	124900	530708950	27250	27250	27250	27250	167
504	20230609	124800	526158200	27250	27250	27250	27250	84
505	20230609	124700	523869200	27250	27250	27250	27250	53
506	20230609	124600	522424950	27250	27250	27250	27250	37
507	20230609	124500	521416700	27250	27250	27250	27250	45
508	20230609	124400	520190450	27250	27250	27250	27250	17
509	20230609	124300	519727200	27200	27200	27200	27200	0
510	20230609	124200	519727200	27200	27200	27200	27200	11
511	20230609	124100	519428000	27200	27250	27250	27200	110
512	20230609	124000	516435500	27250	27250	27250	27250	26
513	20230609	123900	515727000	27250	27250	27250	27250	41
514	20230609	123800	514609750	27250	27250	27250	27250	0
515	20230609	123700	514609750	27250	27250	27250	27250	40
516	20230609	123600	513519750	27250	27250	27250	27250	6
517	20230609	123500	513356250	27250	27250	27250	27250	0
518	20230609	123400	513356250	27250	27250	27250	27250	2
519	20230609	123300	513301750	27250	27250	27250	27250	1
520	20230609	123200	513274500	27250	27250	27250	27250	2
521	20230609	123100	513220000	27250	27250	27250	27250	1
522	20230609	123000	513192750	27250	27200	27250	27200	69
523	20230609	122900	511312700	27250	27250	27250	27250	0
524	20230609	122800	511312700	27250	27250	27250	27250	23
525	20230609	122700	510685950	27250	27250	27250	27250	1
526	20230609	122600	510658700	27200	27200	27200	27200	4
527	20230609	122500	510549900	27200	27200	27200	27200	1
528	20230609	122400	510522700	27200	27200	27200	27200	114
529	20230609	122300	507421900	27200	27200	27200	27200	0
530	20230609	122200	507421900	27200	27200	27200	27200	0
531	20230609	122100	507421900	27200	27200	27200	27200	0
532	20230609	122000	507421900	27200	27200	27200	27200	0
533	20230609	121900	507421900	27200	27200	27200	27200	10
534	20230609	121800	507149900	27250	27250	27250	27250	7
535	20230609	121700	506959150	27250	27250	27250	27250	59
536	20230609	121600	505351400	27250	27250	27250	27250	278
537	20230609	121500	497775900	27250	27250	27250	27250	0
538	20230609	121400	497775900	27250	27250	27250	27250	0
539	20230609	121300	497775900	27250	27250	27250	27250	11
540	20230609	121200	497476150	27250	27250	27250	27250	11
541	20230609	121100	497176400	27250	27250	27250	27250	0
542	20230609	121000	497176400	27250	27250	27250	27250	0
543	20230609	120900	497176400	27250	27250	27250	27250	20
544	20230609	120800	496631400	27250	27250	27250	27250	0
545	20230609	120700	496631400	27250	27250	27250	27250	0
546	20230609	120600	496631400	27250	27250	27250	27250	0
547	20230609	120500	496631400	27250	27250	27250	27250	2
548	20230609	120400	496576900	27250	27250	27250	27250	3
549	20230609	120300	496495150	27250	27250	27250	27250	2
550	20230609	120200	496440650	27250	27250	27250	27250	2
551	20230609	120100	496386150	27250	27250	27250	27250	3
552	20230609	120000	496304400	27250	27250	27300	27250	112
553	20230609	115900	493252300	27250	27250	27250	27250	195
554	20230609	115800	487938550	27300	27300	27300	27300	2
555	20230609	115700	487883950	27250	27300	27300	27250	13
556	20230609	115600	487529550	27300	27300	27300	27300	2
557	20230609	115500	487474950	27300	27250	27300	27250	13
558	20230609	115400	487120600	27300	27300	27300	27300	1
559	20230609	115300	487093300	27300	27300	27300	27300	3
560	20230609	115200	487011400	27300	27300	27300	27300	3
561	20230609	115100	486929500	27300	27300	27300	27300	3
562	20230609	115000	486847600	27350	27350	27350	27350	3
563	20230609	114900	486765550	27350	27350	27350	27350	2
564	20230609	114800	486710850	27350	27350	27350	27350	0
565	20230609	114700	486710850	27350	27300	27350	27300	533
566	20230609	114600	472159850	27300	27350	27350	27300	12
567	20230609	114500	471832100	27300	27300	27350	27300	15
568	20230609	114400	471422450	27350	27350	27350	27350	2
569	20230609	114300	471367750	27350	27350	27350	27350	3
570	20230609	114200	471285700	27350	27350	27350	27350	0
571	20230609	114100	471285700	27350	27350	27350	27350	2
572	20230609	114000	471231000	27350	27350	27350	27350	3
573	20230609	113900	471148950	27350	27350	27350	27350	5
574	20230609	113800	471012200	27350	27350	27350	27350	3
575	20230609	113700	470930150	27350	27350	27350	27350	2
576	20230609	113600	470875450	27350	27350	27350	27300	129
577	20230609	113500	467352350	27350	27350	27350	27350	309
578	20230609	113400	458901200	27350	27350	27350	27350	3
579	20230609	113300	458819150	27350	27400	27400	27350	802
580	20230609	113200	436883950	27400	27400	27400	27400	3
581	20230609	113100	436801750	27350	27350	27350	27350	360
582	20230609	113000	426955750	27350	27350	27350	27350	0
583	20230609	112900	426955750	27350	27350	27350	27350	81
584	20230609	112800	424740400	27350	27350	27350	27350	2
585	20230609	112700	424685700	27350	27350	27350	27350	43
586	20230609	112600	423509650	27350	27350	27350	27350	3
587	20230609	112500	423427600	27300	27300	27300	27300	1250
588	20230609	112400	389302600	27300	27300	27300	27300	1
589	20230609	112300	389275300	27300	27300	27300	27300	4
590	20230609	112200	389166100	27300	27250	27300	27250	183
591	20230609	112100	384179250	27250	27250	27250	27250	174
592	20230609	112000	379437750	27250	27250	27250	27250	3
593	20230609	111900	379356000	27200	27250	27250	27200	25
594	20230609	111800	378675750	27250	27250	27250	27250	187
595	20230609	111700	373580000	27250	27250	27250	27250	3
596	20230609	111600	373498250	27250	27250	27250	27250	55
597	20230609	111500	371999500	27250	27250	27250	27250	2
598	20230609	111400	371945000	27250	27250	27250	27250	203
599	20230609	111300	366413250	27250	27250	27250	27250	0
600	20230609	111200	366413250	27250	27200	27250	27200	1403
601	20230609	111100	328251500	27200	27200	27200	27200	2
602	20230609	111000	328197100	27200	27200	27200	27200	5
603	20230609	110900	328061100	27200	27200	27200	27200	3
604	20230609	110800	327979500	27200	27200	27200	27200	2
605	20230609	110700	327925100	27200	27200	27200	27200	1
606	20230609	110600	327897900	27200	27150	27200	27150	5
607	20230609	110500	327761950	27150	27200	27200	27150	14
608	20230609	110400	327381200	27200	27200	27200	27200	3
609	20230609	110300	327299600	27150	27200	27200	27150	14
610	20230609	110200	326919300	27200	27200	27200	27200	2
611	20230609	110100	326864900	27200	27150	27200	27150	5
612	20230609	110000	326729100	27200	27150	27200	27150	5
613	20230609	105900	326593150	27200	27150	27200	27150	7
614	20230609	105800	326402950	27150	27200	27200	27150	4
615	20230609	105700	326294250	27200	27150	27200	27150	7
616	20230609	105600	326104050	27200	27200	27200	27200	2
617	20230609	105500	326049650	27150	27150	27150	27150	1
618	20230609	105400	326022500	27200	27200	27200	27200	7
619	20230609	105300	325832100	27200	27200	27200	27200	4
620	20230609	105200	325723300	27200	27200	27200	27200	5
621	20230609	105100	325587300	27150	27200	27200	27150	190
622	20230609	105000	320428700	27200	27200	27200	27200	1130
623	20230609	104900	289692700	27250	27250	27250	27250	3
624	20230609	104800	289610950	27250	27250	27250	27250	2
625	20230609	104700	289556450	27250	27250	27250	27250	3
626	20230609	104600	289474700	27200	27250	27250	27200	150
627	20230609	104500	285387250	27250	27300	27300	27250	776
628	20230609	104400	264241150	27250	27300	27300	27250	5
629	20230609	104300	264104850	27300	27300	27300	27300	102
630	20230609	104200	261320250	27300	27300	27300	27300	3
631	20230609	104100	261238350	27300	27300	27300	27300	2
632	20230609	104000	261183750	27300	27300	27300	27300	3
633	20230609	103900	261101850	27300	27300	27300	27300	98
634	20230609	103800	258426450	27300	27300	27300	27300	0
635	20230609	103700	258426450	27300	27300	27300	27250	252
636	20230609	103600	251549350	27300	27300	27300	27300	2
637	20230609	103500	251494750	27300	27300	27300	27300	2
638	20230609	103400	251440150	27300	27300	27300	27300	3
639	20230609	103300	251358250	27250	27300	27300	27250	4
640	20230609	103200	251249150	27300	27300	27300	27300	0
641	20230609	103100	251249150	27300	27300	27300	27300	3
642	20230609	103000	251167250	27250	27200	27250	27200	1104
643	20230609	102900	221128250	27250	27250	27300	27250	42
644	20230609	102800	219983650	27300	27300	27300	27300	8
645	20230609	102700	219765250	27300	27300	27300	27300	8
646	20230609	102600	219546850	27300	27300	27300	27300	110
647	20230609	102500	216543850	27300	27300	27300	27300	3
648	20230609	102400	216461950	27300	27250	27300	27250	134
649	20230609	102300	212810300	27250	27300	27300	27250	213
650	20230609	102200	207005400	27300	27250	27300	27250	563
651	20230609	102100	191663550	27250	27200	27250	27200	15
652	20230609	102000	191255500	27250	27200	27250	27200	12
653	20230609	101900	190928700	27250	27250	27250	27250	7
654	20230609	101800	190737950	27250	27250	27250	27250	27
655	20230609	101700	190002200	27200	27250	27250	27200	34
656	20230609	101600	189077250	27250	27250	27250	27250	4
657	20230609	101500	188968250	27200	27200	27250	27200	6
658	20230609	101400	188805000	27250	27250	27250	27250	65
659	20230609	101300	187033750	27250	27250	27250	27250	2
660	20230609	101200	186979250	27250	27200	27250	27200	32
661	20230609	101100	186108250	27250	27250	27250	27250	2
662	20230609	101000	186053750	27250	27250	27250	27250	3
663	20230609	100900	185972000	27250	27250	27250	27250	3
664	20230609	100800	185890250	27250	27250	27250	27250	4
665	20230609	100700	185781250	27250	27250	27250	27250	2
666	20230609	100600	185726750	27250	27250	27250	27250	2
667	20230609	100500	185672250	27250	27250	27250	27250	2
668	20230609	100400	185617750	27200	27200	27200	27200	882
669	20230609	100300	161627350	27150	27150	27150	27150	44
670	20230609	100200	160432750	27150	27150	27150	27150	4
671	20230609	100100	160324150	27200	27200	27200	27200	0
672	20230609	100000	160324150	27200	27200	27200	27200	12
673	20230609	095900	159997750	27200	27200	27200	27150	6
674	20230609	095800	159834750	27150	27150	27150	27150	0
675	20230609	095700	159834750	27150	27150	27150	27150	0
676	20230609	095600	159834750	27150	27150	27150	27150	224
677	20230609	095500	153753150	27200	27150	27200	27150	1138
678	20230609	095400	122854300	27200	27150	27200	27150	678
679	20230609	095300	104442700	27150	27150	27150	27150	0
680	20230609	095200	104442700	27150	27150	27150	27150	5
681	20230609	095100	104306950	27200	27200	27200	27200	0
682	20230609	095000	104306950	27200	27200	27200	27200	0
683	20230609	094900	104306950	27200	27200	27200	27200	116
684	20230609	094800	101151750	27200	27200	27200	27150	149
685	20230609	094700	97105600	27150	27150	27150	27150	5
686	20230609	094600	96969850	27200	27200	27200	27200	10
687	20230609	094500	96697850	27200	27200	27200	27200	108
688	20230609	094400	93760250	27200	27200	27200	27200	4
689	20230609	094300	93651450	27250	27250	27250	27200	39
690	20230609	094200	92590200	27200	27200	27200	27200	247
691	20230609	094100	85871800	27250	27250	27250	27250	16
692	20230609	094000	85435800	27250	27250	27250	27250	20
693	20230609	093900	84890800	27250	27250	27250	27250	67
694	20230609	093800	83065050	27250	27250	27250	27250	0
695	20230609	093700	83065050	27250	27250	27250	27250	1
696	20230609	093600	83037800	27250	27250	27250	27250	1
697	20230609	093500	83010550	27250	27250	27250	27250	1
698	20230609	093400	82983300	27250	27250	27250	27250	21
699	20230609	093300	82411050	27250	27250	27250	27250	3
700	20230609	093200	82329300	27250	27250	27250	27250	0
701	20230609	093100	82329300	27250	27250	27250	27250	11
702	20230609	093000	82029550	27200	27250	27250	27200	497
703	20230609	092900	68511100	27250	27200	27250	27200	22
704	20230609	092800	67912600	27250	27250	27250	27250	6
705	20230609	092700	67749100	27250	27250	27250	27200	531
706	20230609	092600	53304350	27250	27250	27250	27250	54
707	20230609	092500	51832850	27250	27250	27250	27250	0
708	20230609	092400	51832850	27250	27250	27250	27250	0
709	20230609	092300	51832850	27250	27250	27250	27250	492
710	20230609	092200	38425850	27250	27250	27250	27250	30
711	20230609	092100	37608350	27250	27250	27250	27250	5
712	20230609	092000	37472100	27300	27300	27300	27300	2
713	20230609	091900	37417500	27300	27250	27300	27250	240
714	20230609	091800	30877350	27300	27300	27300	27300	20
715	20230609	091700	30331350	27300	27300	27300	27300	2
716	20230609	091600	30276750	27300	27300	27300	27300	5
717	20230609	091500	30140250	27300	27300	27300	27300	1
718	20230609	091400	30112950	27300	27300	27300	27300	1
719	20230609	091300	30085650	27300	27300	27300	27300	0
720	20230609	091200	30085650	27300	27300	27300	27300	100
721	20230609	091100	27355650	27300	27300	27300	27300	3
722	20230609	091000	27273750	27300	27300	27300	27300	50
723	20230609	090900	25908750	27300	27300	27300	27300	0
724	20230609	090800	25908750	27300	27300	27300	27300	73
725	20230609	090700	23915850	27250	27250	27250	27250	172
726	20230609	090600	19228850	27250	27250	27250	27250	11
727	20230609	090500	18929100	27200	27200	27200	27200	0
728	20230609	090400	18929100	27200	27250	27250	27200	221
729	20230609	090300	12907500	27300	27200	27300	27200	30
730	20230609	090200	12090550	27250	27300	27300	27250	138
731	20230609	090100	8329550	27350	27350	27350	27350	0
732	20230609	090000	8329550	27350	27400	27400	27350	304