KissMeData/005090/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	200800	1305484850	27000	27000	27000	27000	7319
3	20230613	200700	1305484850	27000	27000	27000	27000	0
4	20230613	200600	1305484850	27000	27000	27000	27000	0
5	20230613	200500	1305484850	27000	27000	27000	27000	0
6	20230613	200400	1305484850	27000	27000	27000	27000	0
7	20230613	200300	1305484850	27000	27000	27000	27000	0
8	20230613	200200	1305484850	27000	27000	27000	27000	0
9	20230613	200100	1305484850	27000	27000	27000	27000	0
10	20230613	200000	1305484850	27000	27000	27000	27000	0
11	20230613	195900	1305484850	27000	27000	27000	27000	0
12	20230613	195800	1305484850	27000	27000	27000	27000	0
13	20230613	195700	1305484850	27000	27000	27000	27000	0
14	20230613	195600	1305484850	27000	27000	27000	27000	0
15	20230613	195500	1305484850	27000	27000	27000	27000	0
16	20230613	195400	1305484850	27000	27000	27000	27000	0
17	20230613	195300	1305484850	27000	27000	27000	27000	0
18	20230613	195200	1305484850	27000	27000	27000	27000	0
19	20230613	195100	1305484850	27000	27000	27000	27000	0
20	20230613	195000	1305484850	27000	27000	27000	27000	0
21	20230613	194900	1305484850	27000	27000	27000	27000	0
22	20230613	194800	1305484850	27000	27000	27000	27000	0
23	20230613	194700	1305484850	27000	27000	27000	27000	0
24	20230613	194600	1305484850	27000	27000	27000	27000	0
25	20230613	194500	1305484850	27000	27000	27000	27000	0
26	20230613	194400	1305484850	27000	27000	27000	27000	0
27	20230613	194300	1305484850	27000	27000	27000	27000	0
28	20230613	194200	1305484850	27000	27000	27000	27000	0
29	20230613	194100	1305484850	27000	27000	27000	27000	0
30	20230613	194000	1305484850	27000	27000	27000	27000	0
31	20230613	193900	1305484850	27000	27000	27000	27000	0
32	20230613	193800	1305484850	27000	27000	27000	27000	7319
33	20230613	193700	1305484850	27000	27000	27000	27000	0
34	20230613	193600	1305484850	27000	27000	27000	27000	0
35	20230613	193500	1305484850	27000	27000	27000	27000	0
36	20230613	193400	1305484850	27000	27000	27000	27000	0
37	20230613	193300	1305484850	27000	27000	27000	27000	0
38	20230613	193200	1305484850	27000	27000	27000	27000	0
39	20230613	193100	1305484850	27000	27000	27000	27000	0
40	20230613	193000	1305484850	27000	27000	27000	27000	0
41	20230613	192900	1305484850	27000	27000	27000	27000	0
42	20230613	192800	1305484850	27000	27000	27000	27000	0
43	20230613	192700	1305484850	27000	27000	27000	27000	0
44	20230613	192600	1305484850	27000	27000	27000	27000	0
45	20230613	192500	1305484850	27000	27000	27000	27000	0
46	20230613	192400	1305484850	27000	27000	27000	27000	0
47	20230613	192300	1305484850	27000	27000	27000	27000	0
48	20230613	192200	1305484850	27000	27000	27000	27000	0
49	20230613	192100	1305484850	27000	27000	27000	27000	0
50	20230613	192000	1305484850	27000	27000	27000	27000	0
51	20230613	191900	1305484850	27000	27000	27000	27000	0
52	20230613	191800	1305484850	27000	27000	27000	27000	0
53	20230613	191700	1305484850	27000	27000	27000	27000	0
54	20230613	191600	1305484850	27000	27000	27000	27000	0
55	20230613	191500	1305484850	27000	27000	27000	27000	0
56	20230613	191400	1305484850	27000	27000	27000	27000	0
57	20230613	191300	1305484850	27000	27000	27000	27000	0
58	20230613	191200	1305484850	27000	27000	27000	27000	0
59	20230613	191100	1305484850	27000	27000	27000	27000	0
60	20230613	191000	1305484850	27000	27000	27000	27000	0
61	20230613	190900	1305484850	27000	27000	27000	27000	0
62	20230613	190800	1305484850	27000	27000	27000	27000	7319
63	20230613	190700	1305484850	27000	27000	27000	27000	0
64	20230613	190600	1305484850	27000	27000	27000	27000	0
65	20230613	190500	1305484850	27000	27000	27000	27000	0
66	20230613	190400	1305484850	27000	27000	27000	27000	0
67	20230613	190300	1305484850	27000	27000	27000	27000	0
68	20230613	190200	1305484850	27000	27000	27000	27000	0
69	20230613	190100	1305484850	27000	27000	27000	27000	0
70	20230613	190000	1305484850	27000	27000	27000	27000	0
71	20230613	185900	1305484850	27000	27000	27000	27000	0
72	20230613	185800	1305484850	27000	27000	27000	27000	0
73	20230613	185700	1305484850	27000	27000	27000	27000	0
74	20230613	185600	1305484850	27000	27000	27000	27000	0
75	20230613	185500	1305484850	27000	27000	27000	27000	0
76	20230613	185400	1305484850	27000	27000	27000	27000	0
77	20230613	185300	1305484850	27000	27000	27000	27000	0
78	20230613	185200	1305484850	27000	27000	27000	27000	0
79	20230613	185100	1305484850	27000	27000	27000	27000	0
80	20230613	185000	1305484850	27000	27000	27000	27000	0
81	20230613	184900	1305484850	27000	27000	27000	27000	0
82	20230613	184800	1305484850	27000	27000	27000	27000	0
83	20230613	184700	1305484850	27000	27000	27000	27000	0
84	20230613	184600	1305484850	27000	27000	27000	27000	0
85	20230613	184500	1305484850	27000	27000	27000	27000	0
86	20230613	184400	1305484850	27000	27000	27000	27000	0
87	20230613	184300	1305484850	27000	27000	27000	27000	0
88	20230613	184200	1305484850	27000	27000	27000	27000	0
89	20230613	184100	1305484850	27000	27000	27000	27000	0
90	20230613	184000	1305484850	27000	27000	27000	27000	0
91	20230613	183900	1305484850	27000	27000	27000	27000	0
92	20230613	183800	1305484850	27000	27000	27000	27000	7319
93	20230613	183700	1305484850	27000	27000	27000	27000	0
94	20230613	183600	1305484850	27000	27000	27000	27000	0
95	20230613	183500	1305484850	27000	27000	27000	27000	0
96	20230613	183400	1305484850	27000	27000	27000	27000	0
97	20230613	183300	1305484850	27000	27000	27000	27000	0
98	20230613	183200	1305484850	27000	27000	27000	27000	0
99	20230613	183100	1305484850	27000	27000	27000	27000	0
100	20230613	183000	1305484850	27000	27000	27000	27000	0
101	20230613	182900	1305484850	27000	27000	27000	27000	0
102	20230613	182800	1305484850	27000	27000	27000	27000	0
103	20230613	182700	1305484850	27000	27000	27000	27000	0
104	20230613	182600	1305484850	27000	27000	27000	27000	0
105	20230613	182500	1305484850	27000	27000	27000	27000	0
106	20230613	182400	1305484850	27000	27000	27000	27000	0
107	20230613	182300	1305484850	27000	27000	27000	27000	0
108	20230613	182200	1305484850	27000	27000	27000	27000	0
109	20230613	182100	1305484850	27000	27000	27000	27000	0
110	20230613	182000	1305484850	27000	27000	27000	27000	0
111	20230613	181900	1305484850	27000	27000	27000	27000	0
112	20230613	181800	1305484850	27000	27000	27000	27000	0
113	20230613	181700	1305484850	27000	27000	27000	27000	0
114	20230613	181600	1305484850	27000	27000	27000	27000	0
115	20230613	181500	1305484850	27000	27000	27000	27000	0
116	20230613	181400	1305484850	27000	27000	27000	27000	0
117	20230613	181300	1305484850	27000	27000	27000	27000	0
118	20230613	181200	1305484850	27000	27000	27000	27000	0
119	20230613	181100	1305484850	27000	27000	27000	27000	0
120	20230613	181000	1305484850	27000	27000	27000	27000	0
121	20230613	180900	1305484850	27000	27000	27000	27000	0
122	20230613	180800	1305484850	27000	27000	27000	27000	7319
123	20230613	180700	1305484850	27000	27000	27000	27000	0
124	20230613	180600	1305484850	27000	27000	27000	27000	0
125	20230613	180500	1305484850	27000	27000	27000	27000	0
126	20230613	180400	1305484850	27000	27000	27000	27000	0
127	20230613	180300	1305484850	27000	27000	27000	27000	0
128	20230613	180200	1305484850	27000	27000	27000	27000	0
129	20230613	180100	1305484850	27000	27000	27000	27000	0
130	20230613	180000	1305484850	27000	27000	27000	27000	0
131	20230613	175900	1305484850	27000	27000	27000	27000	0
132	20230613	175800	1305484850	27000	27000	27000	27000	0
133	20230613	175700	1305484850	27000	27000	27000	27000	0
134	20230613	175600	1305484850	27000	27000	27000	27000	0
135	20230613	175500	1305484850	27000	27000	27000	27000	0
136	20230613	175400	1305484850	27000	27000	27000	27000	0
137	20230613	175300	1305484850	27000	27000	27000	27000	0
138	20230613	175200	1305484850	27000	27000	27000	27000	0
139	20230613	175100	1305484850	27000	27000	27000	27000	0
140	20230613	175000	1305484850	27000	27000	27000	27000	0
141	20230613	174900	1305484850	27000	27000	27000	27000	0
142	20230613	174800	1305484850	27000	27000	27000	27000	0
143	20230613	174700	1305484850	27000	27000	27000	27000	0
144	20230613	174600	1305484850	27000	27000	27000	27000	0
145	20230613	174500	1305484850	27000	27000	27000	27000	0
146	20230613	174400	1305484850	27000	27000	27000	27000	0
147	20230613	174300	1305484850	27000	27000	27000	27000	0
148	20230613	174200	1305484850	27000	27000	27000	27000	0
149	20230613	174100	1305484850	27000	27000	27000	27000	0
150	20230613	174000	1305484850	27000	27000	27000	27000	0
151	20230613	173900	1305484850	27000	27000	27000	27000	0
152	20230613	173800	1305484850	27000	27000	27000	27000	7319
153	20230613	173700	1305484850	27000	27000	27000	27000	0
154	20230613	173600	1305484850	27000	27000	27000	27000	0
155	20230613	173500	1305484850	27000	27000	27000	27000	0
156	20230613	173400	1305484850	27000	27000	27000	27000	0
157	20230613	173300	1305484850	27000	27000	27000	27000	0
158	20230613	173200	1305484850	27000	27000	27000	27000	0
159	20230613	173100	1305484850	27000	27000	27000	27000	0
160	20230613	173000	1305484850	27000	27000	27000	27000	0
161	20230613	172900	1305484850	27000	27000	27000	27000	0
162	20230613	172800	1305484850	27000	27000	27000	27000	0
163	20230613	172700	1305484850	27000	27000	27000	27000	0
164	20230613	172600	1305484850	27000	27000	27000	27000	0
165	20230613	172500	1305484850	27000	27000	27000	27000	0
166	20230613	172400	1305484850	27000	27000	27000	27000	0
167	20230613	172300	1305484850	27000	27000	27000	27000	0
168	20230613	172200	1305484850	27000	27000	27000	27000	0
169	20230613	172100	1305484850	27000	27000	27000	27000	0
170	20230613	172000	1305484850	27000	27000	27000	27000	0
171	20230613	171900	1305484850	27000	27000	27000	27000	0
172	20230613	171800	1305484850	27000	27000	27000	27000	0
173	20230613	171700	1305484850	27000	27000	27000	27000	0
174	20230613	171600	1305484850	27000	27000	27000	27000	0
175	20230613	171500	1305484850	27000	27000	27000	27000	0
176	20230613	171400	1305484850	27000	27000	27000	27000	0
177	20230613	171300	1305484850	27000	27000	27000	27000	0
178	20230613	171200	1305484850	27000	27000	27000	27000	0
179	20230613	171100	1305484850	27000	27000	27000	27000	0
180	20230613	171000	1305484850	27000	27000	27000	27000	0
181	20230613	170900	1305484850	27000	27000	27000	27000	0
182	20230613	170800	1305484850	27000	27000	27000	27000	7319
183	20230613	170700	1305484850	27000	27000	27000	27000	0
184	20230613	170600	1305484850	27000	27000	27000	27000	0
185	20230613	170500	1305484850	27000	27000	27000	27000	0
186	20230613	170400	1305484850	27000	27000	27000	27000	0
187	20230613	170300	1305484850	27000	27000	27000	27000	0
188	20230613	170200	1305484850	27000	27000	27000	27000	0
189	20230613	170100	1305484850	27000	27000	27000	27000	0
190	20230613	170000	1305484850	27000	27000	27000	27000	0
191	20230613	165900	1305484850	27000	27000	27000	27000	0
192	20230613	165800	1305484850	27000	27000	27000	27000	0
193	20230613	165700	1305484850	27000	27000	27000	27000	0
194	20230613	165600	1305484850	27000	27000	27000	27000	0
195	20230613	165500	1305484850	27000	27000	27000	27000	0
196	20230613	165400	1305484850	27000	27000	27000	27000	0
197	20230613	165300	1305484850	27000	27000	27000	27000	0
198	20230613	165200	1305484850	27000	27000	27000	27000	0
199	20230613	165100	1305484850	27000	27000	27000	27000	0
200	20230613	165000	1305484850	27000	27000	27000	27000	0
201	20230613	164900	1305484850	27000	27000	27000	27000	0
202	20230613	164800	1305484850	27000	27000	27000	27000	0
203	20230613	164700	1305484850	27000	27000	27000	27000	0
204	20230613	164600	1305484850	27000	27000	27000	27000	0
205	20230613	164500	1305484850	27000	27000	27000	27000	0
206	20230613	164400	1305484850	27000	27000	27000	27000	0
207	20230613	164300	1305484850	27000	27000	27000	27000	0
208	20230613	164200	1305484850	27000	27000	27000	27000	0
209	20230613	164100	1305484850	27000	27000	27000	27000	0
210	20230613	164000	1305484850	27000	27000	27000	27000	0
211	20230613	163900	1305484850	27000	27000	27000	27000	0
212	20230613	163800	1305484850	27000	27000	27000	27000	7319
213	20230613	163700	1305484850	27000	27000	27000	27000	0
214	20230613	163600	1305484850	27000	27000	27000	27000	0
215	20230613	163500	1305484850	27000	27000	27000	27000	0
216	20230613	163400	1305484850	27000	27000	27000	27000	0
217	20230613	163300	1305484850	27000	27000	27000	27000	0
218	20230613	163200	1305484850	27000	27000	27000	27000	0
219	20230613	163100	1305484850	27000	27000	27000	27000	0
220	20230613	163000	1305484850	27000	27000	27000	27000	0
221	20230613	162900	1305484850	27000	27000	27000	27000	0
222	20230613	162800	1305484850	27000	27000	27000	27000	0
223	20230613	162700	1305484850	27000	27000	27000	27000	0
224	20230613	162600	1305484850	27000	27000	27000	27000	0
225	20230613	162500	1305484850	27000	27000	27000	27000	0
226	20230613	162400	1305484850	27000	27000	27000	27000	0
227	20230613	162300	1305484850	27000	27000	27000	27000	0
228	20230613	162200	1305484850	27000	27000	27000	27000	0
229	20230613	162100	1305484850	27000	27000	27000	27000	0
230	20230613	162000	1305484850	27000	27000	27000	27000	0
231	20230613	161900	1305484850	27000	27000	27000	27000	0
232	20230613	161800	1305484850	27000	27000	27000	27000	0
233	20230613	161700	1305484850	27000	27000	27000	27000	0
234	20230613	161600	1305484850	27000	27000	27000	27000	0
235	20230613	161500	1305484850	27000	27000	27000	27000	0
236	20230613	161400	1305484850	27000	27000	27000	27000	0
237	20230613	161300	1305484850	27000	27000	27000	27000	0
238	20230613	161200	1305484850	27000	27000	27000	27000	0
239	20230613	161100	1305484850	27000	27000	27000	27000	0
240	20230613	161000	1305484850	27000	27000	27000	27000	0
241	20230613	160900	1305484850	27000	27000	27000	27000	0
242	20230613	160800	1305484850	27000	27000	27000	27000	7319
243	20230613	160700	1305484850	27000	27000	27000	27000	0
244	20230613	160600	1305484850	27000	27000	27000	27000	0
245	20230613	160500	1305484850	27000	27000	27000	27000	0
246	20230613	160400	1305484850	27000	27000	27000	27000	0
247	20230613	160300	1305484850	27000	27000	27000	27000	0
248	20230613	160200	1305484850	27000	27000	27000	27000	0
249	20230613	160100	1305484850	27000	27000	27000	27000	0
250	20230613	160000	1305484850	27000	27000	27000	27000	0
251	20230613	155900	1305484850	27000	27000	27000	27000	0
252	20230613	155800	1305484850	27000	27000	27000	27000	0
253	20230613	155700	1305484850	27000	27000	27000	27000	0
254	20230613	155600	1305484850	27000	27000	27000	27000	0
255	20230613	155500	1305484850	27000	27000	27000	27000	0
256	20230613	155400	1305484850	27000	27000	27000	27000	0
257	20230613	155300	1305484850	27000	27000	27000	27000	0
258	20230613	155200	1305484850	27000	27000	27000	27000	0
259	20230613	155100	1305484850	27000	27000	27000	27000	0
260	20230613	155000	1305484850	27000	27000	27000	27000	0
261	20230613	154900	1305484850	27000	27000	27000	27000	0
262	20230613	154800	1305484850	27000	27000	27000	27000	0
263	20230613	154700	1305484850	27000	27000	27000	27000	0
264	20230613	154600	1305484850	27000	27000	27000	27000	0
265	20230613	154500	1305484850	27000	27000	27000	27000	0
266	20230613	154400	1305484850	27000	27000	27000	27000	0
267	20230613	154300	1305484850	27000	27000	27000	27000	0
268	20230613	154200	1305484850	27000	27000	27000	27000	0
269	20230613	154100	1305484850	27000	27000	27000	27000	0
270	20230613	154000	1305484850	27000	27000	27000	27000	0
271	20230613	153900	1305484850	27000	27000	27000	27000	0
272	20230613	153800	1305484850	27000	27000	27000	27000	7319
273	20230613	153700	1305484850	27000	27000	27000	27000	0
274	20230613	153600	1305484850	27000	27000	27000	27000	0
275	20230613	153500	1305484850	27000	27000	27000	27000	0
276	20230613	153400	1305484850	27000	27000	27000	27000	0
277	20230613	153300	1305484850	27000	27000	27000	27000	0
278	20230613	153200	1305484850	27000	27000	27000	27000	0
279	20230613	153100	1305484850	27000	27000	27000	27000	0
280	20230613	153000	1305484850	27000	27000	27000	27000	7319
281	20230613	152900	1107871850	27100	27100	27100	27100	0
282	20230613	152800	1107871850	27100	27100	27100	27100	0
283	20230613	152700	1107871850	27100	27100	27100	27100	0
284	20230613	152600	1107871850	27100	27100	27100	27100	0
285	20230613	152500	1107871850	27100	27100	27100	27100	0
286	20230613	152400	1107871850	27100	27100	27100	27100	0
287	20230613	152300	1107871850	27100	27100	27100	27100	0
288	20230613	152200	1107871850	27100	27100	27100	27100	0
289	20230613	152100	1107871850	27100	27100	27100	27100	0
290	20230613	152000	1107871850	27100	27100	27100	27100	0
291	20230613	151900	1107871850	27100	27050	27100	27050	249
292	20230613	151800	1101130150	27050	27050	27100	27050	6
293	20230613	151700	1100967800	27100	27050	27100	27050	308
294	20230613	151600	1092635800	27100	27050	27100	27050	13
295	20230613	151500	1092283650	27100	27050	27100	27050	130
296	20230613	151400	1088767050	27050	27050	27100	27050	79
297	20230613	151300	1086628900	27050	27100	27100	27050	221
298	20230613	151200	1080650450	27050	27050	27100	27050	37
299	20230613	151100	1079649550	27050	27050	27050	27050	45
300	20230613	151000	1078432300	27050	27050	27050	27050	103
301	20230613	150900	1075646150	27050	27050	27050	27050	8
302	20230613	150800	1075429750	27100	27100	27100	27100	0
303	20230613	150700	1075429750	27100	27100	27100	27050	24
304	20230613	150600	1074780450	27100	27050	27100	27050	49
305	20230613	150500	1073454950	27100	27050	27100	27050	32
306	20230613	150400	1072588750	27050	27050	27050	27050	36
307	20230613	150300	1071614950	27050	27050	27050	27050	4
308	20230613	150200	1071506750	27050	27100	27100	27050	25
309	20230613	150100	1070830450	27100	27050	27100	27050	65
310	20230613	150000	1069070950	27050	27050	27100	27050	42
311	20230613	145900	1067934800	27050	27050	27100	27050	60
312	20230613	145800	1066311050	27100	27100	27100	27050	45
313	20230613	145700	1065093350	27050	27050	27050	27050	3
314	20230613	145600	1065012200	27050	27050	27050	27050	27
315	20230613	145500	1064281850	27050	27050	27100	27050	25
316	20230613	145400	1063605500	27050	27050	27100	27050	30
317	20230613	145300	1062793950	27050	27100	27100	27050	113
318	20230613	145200	1059731800	27050	27100	27100	27050	101
319	20230613	145100	1056994750	27050	27100	27100	27050	61
320	20230613	145000	1055344100	27050	27050	27100	27050	6
321	20230613	144900	1055181750	27050	27050	27050	27050	78
322	20230613	144800	1053071850	27100	27050	27100	27050	17
323	20230613	144700	1052611500	27050	27100	27100	27050	40
324	20230613	144600	1051529400	27050	27050	27050	27050	1
325	20230613	144500	1051502350	27050	27050	27050	27050	62
326	20230613	144400	1049825250	27050	27050	27050	27050	1
327	20230613	144300	1049798200	27050	27050	27050	27050	138
328	20230613	144200	1046065300	27050	27050	27050	27050	0
329	20230613	144100	1046065300	27050	27100	27100	27050	6
330	20230613	144000	1045902750	27050	27050	27050	27050	42
331	20230613	143900	1044766650	27050	27100	27100	27050	209
332	20230613	143800	1039102800	27100	27100	27100	27050	102
333	20230613	143700	1036338650	27100	27050	27100	27050	2
334	20230613	143600	1036284500	27050	27050	27100	27050	60
335	20230613	143500	1034661450	27050	27100	27100	27050	4
336	20230613	143400	1034553100	27100	27050	27100	27050	11
337	20230613	143300	1034255050	27100	27100	27100	27050	61
338	20230613	143200	1032602000	27050	27050	27050	27050	86
339	20230613	143100	1030275700	27050	27050	27050	27050	0
340	20230613	143000	1030275700	27050	27050	27100	27050	41
341	20230613	142900	1029166050	27050	27050	27100	27050	2030
342	20230613	142800	974254500	27050	27100	27100	27050	32
343	20230613	142700	973388850	27050	27050	27100	27050	5
344	20230613	142600	973253500	27050	27050	27100	27050	148
345	20230613	142500	969244100	27100	27100	27100	27050	111
346	20230613	142400	966236050	27100	27050	27100	27050	50
347	20230613	142300	964883400	27100	27050	27100	27050	38
348	20230613	142200	963855000	27050	27050	27050	27050	2
349	20230613	142100	963800900	27050	27050	27100	27050	5
350	20230613	142000	963665600	27050	27050	27100	27050	97
351	20230613	141900	961041450	27050	27100	27100	27050	114
352	20230613	141800	957952150	27050	27050	27100	27050	205
353	20230613	141700	952396800	27100	27050	27100	27050	80
354	20230613	141600	950230200	27100	27050	27100	27050	752
355	20230613	141500	929853100	27050	27100	27100	27050	1551
356	20230613	141400	887821600	27100	27100	27100	27100	1
357	20230613	141300	887794500	27100	27100	27100	27100	29
358	20230613	141200	887008600	27100	27100	27100	27100	38
359	20230613	141100	885978800	27100	27100	27100	27100	2
360	20230613	141000	885924600	27100	27100	27100	27100	29
361	20230613	140900	885138700	27100	27100	27100	27100	35
362	20230613	140800	884190200	27100	27100	27100	27100	2
363	20230613	140700	884136000	27100	27100	27100	27100	28
364	20230613	140600	883377200	27100	27100	27100	27100	3
365	20230613	140500	883295900	27100	27100	27100	27100	2
366	20230613	140400	883241700	27100	27100	27100	27100	70
367	20230613	140300	881344700	27100	27100	27150	27100	7
368	20230613	140200	881154750	27100	27100	27100	27100	2
369	20230613	140100	881100550	27100	27100	27100	27100	2
370	20230613	140000	881046350	27100	27100	27150	27100	80
371	20230613	135900	878875850	27100	27100	27100	27100	2
372	20230613	135800	878821650	27100	27100	27100	27100	1
373	20230613	135700	878794550	27100	27100	27100	27100	57
374	20230613	135600	877249850	27100	27100	27100	27100	1
375	20230613	135500	877222750	27100	27100	27100	27050	301
376	20230613	135400	869068700	27050	27050	27050	27050	45
377	20230613	135300	867851450	27050	27050	27100	27050	72
378	20230613	135200	865901950	27050	27100	27100	27050	143
379	20230613	135100	862028800	27050	27050	27100	27050	28
380	20230613	135000	861271350	27050	27050	27050	27050	1
381	20230613	134900	861244300	27050	27050	27100	27050	92
382	20230613	134800	858752700	27050	27050	27050	27050	1
383	20230613	134700	858725650	27050	27050	27100	27050	36
384	20230613	134600	857751450	27100	27100	27100	27100	5
385	20230613	134500	857615950	27050	27100	27100	27050	2
386	20230613	134400	857561800	27050	27050	27050	27050	70
387	20230613	134300	855668300	27100	27050	27100	27050	2
388	20230613	134200	855614150	27050	27050	27050	27050	27
389	20230613	134100	854883800	27050	27100	27100	27050	54
390	20230613	134000	853423050	27050	27100	27100	27050	5
391	20230613	133900	853287650	27100	27050	27100	27050	2
392	20230613	133800	853233500	27050	27050	27050	27050	227
393	20230613	133700	847093150	27050	27100	27100	27050	56
394	20230613	133600	845575600	27100	27050	27100	27050	74
395	20230613	133500	843570250	27100	27050	27100	27050	56
396	20230613	133400	842055000	27050	27050	27050	27050	28
397	20230613	133300	841297600	27050	27050	27050	27050	1
398	20230613	133200	841270550	27100	27050	27100	27050	3
399	20230613	133100	841189350	27100	27100	27100	27100	455
400	20230613	133000	828858850	27100	27100	27100	27100	65
401	20230613	132900	827097350	27100	27100	27100	27100	49
402	20230613	132800	825769450	27100	27100	27100	27100	67
403	20230613	132700	823953750	27150	27100	27150	27100	2
404	20230613	132600	823899500	27100	27100	27100	27100	1
405	20230613	132500	823872400	27100	27100	27150	27100	64
406	20230613	132400	822137900	27100	27100	27100	27100	100
407	20230613	132300	819427900	27100	27100	27100	27100	1
408	20230613	132200	819400800	27100	27100	27150	27100	29
409	20230613	132100	818614850	27100	27100	27100	27100	23
410	20230613	132000	817991550	27100	27100	27100	27100	251
411	20230613	131900	811189450	27100	27100	27100	27100	47
412	20230613	131800	809915750	27100	27100	27100	27100	27
413	20230613	131700	809184050	27100	27150	27150	27100	2
414	20230613	131600	809129800	27100	27100	27100	27100	1
415	20230613	131500	809102700	27100	27100	27100	27100	27
416	20230613	131400	808371000	27100	27100	27100	27100	1
417	20230613	131300	808343900	27100	27150	27150	27100	71
418	20230613	131200	806418550	27100	27150	27150	27100	127
419	20230613	131100	802971850	27100	27150	27150	27100	11
420	20230613	131000	802673250	27100	27100	27150	27100	43
421	20230613	130900	801506850	27100	27100	27100	27100	28
422	20230613	130800	800748050	27100	27100	27100	27100	0
423	20230613	130700	800748050	27100	27150	27150	27100	8
424	20230613	130600	800530900	27100	27100	27100	27100	1
425	20230613	130500	800503800	27100	27100	27100	27100	27
426	20230613	130400	799772100	27100	27150	27150	27100	48
427	20230613	130300	798471250	27150	27100	27150	27100	2
428	20230613	130200	798417000	27100	27100	27150	27100	227
429	20230613	130100	792265250	27100	27150	27150	27100	15
430	20230613	130000	791858050	27150	27200	27200	27100	265
431	20230613	125900	784663250	27100	27100	27100	27100	28
432	20230613	125800	783904450	27100	27100	27100	27100	1
433	20230613	125700	783877350	27150	27100	27150	27100	2
434	20230613	125600	783823100	27100	27100	27150	27100	57
435	20230613	125500	782278350	27100	27100	27100	27100	12
436	20230613	125400	781953150	27150	27100	27150	27100	1149
437	20230613	125300	750761250	27100	27100	27100	27100	45
438	20230613	125200	749541750	27100	27100	27100	27100	82
439	20230613	125100	747319550	27100	27100	27100	27100	0
440	20230613	125000	747319550	27100	27100	27150	27100	75
441	20230613	124900	745286950	27100	27100	27100	27100	227
442	20230613	124800	739135250	27100	27100	27100	27100	1
443	20230613	124700	739108150	27150	27100	27150	27100	6
444	20230613	124600	738945300	27100	27100	27150	27100	58
445	20230613	124500	737373350	27150	27150	27150	27150	3
446	20230613	124400	737291900	27100	27150	27150	27100	4
447	20230613	124300	737183350	27100	27100	27100	27100	27
448	20230613	124200	736451650	27100	27100	27100	27100	1
449	20230613	124100	736424550	27100	27100	27100	27100	1
450	20230613	124000	736397450	27100	27100	27100	27100	0
451	20230613	123900	736397450	27100	27100	27100	27100	64
452	20230613	123800	734663050	27100	27100	27100	27100	1
453	20230613	123700	734635950	27100	27100	27100	27100	51
454	20230613	123600	733253850	27100	27100	27100	27100	27
455	20230613	123500	732522150	27100	27100	27100	27100	1
456	20230613	123400	732495050	27150	27100	27150	27100	60
457	20230613	123300	730866550	27100	27100	27100	27100	48
458	20230613	123200	729565750	27100	27100	27100	27100	1
459	20230613	123100	729538650	27100	27100	27100	27100	1
460	20230613	123000	729511550	27100	27100	27150	27100	43
461	20230613	122900	728346200	27100	27100	27100	27100	0
462	20230613	122800	728346200	27100	27100	27100	27100	5
463	20230613	122700	728210700	27100	27100	27100	27050	28
464	20230613	122600	727451950	27100	27100	27100	27100	38
465	20230613	122500	726422150	27100	27100	27100	27100	2
466	20230613	122400	726367950	27100	27100	27100	27100	30
467	20230613	122300	725554950	27100	27100	27100	27100	27
468	20230613	122200	724823250	27100	27100	27100	27100	43
469	20230613	122100	723657950	27100	27100	27100	27100	104
470	20230613	122000	720839550	27100	27050	27100	27050	29
471	20230613	121900	720055050	27100	27050	27100	27050	790
472	20230613	121800	698646100	27050	27050	27050	27050	0
473	20230613	121700	698646100	27050	27150	27150	27050	12
474	20230613	121600	698320450	27150	27100	27150	27050	22
475	20230613	121500	697724250	27150	27050	27150	27050	29
476	20230613	121400	696937000	27100	27100	27100	27100	44
477	20230613	121300	695744600	27100	27100	27100	27050	3376
478	20230613	121200	604255050	27050	27050	27050	27050	0
479	20230613	121100	604255050	27050	27050	27050	27050	2
480	20230613	121000	604200950	27050	27050	27050	27050	27
481	20230613	120900	603470600	27050	27050	27050	27050	35
482	20230613	120800	602523850	27100	27050	27100	27050	4
483	20230613	120700	602415600	27050	27050	27050	27050	29
484	20230613	120600	601631150	27050	27100	27100	27050	101
485	20230613	120500	598894100	27050	27100	27100	27050	2
486	20230613	120400	598839950	27050	27050	27050	27050	29
487	20230613	120300	598055500	27050	27050	27050	27050	51
488	20230613	120200	596675950	27050	27050	27050	27050	3
489	20230613	120100	596594800	27050	27050	27050	27050	26
490	20230613	120000	595891500	27050	27100	27100	27050	7
491	20230613	115900	595701950	27050	27050	27050	27050	2
492	20230613	115800	595647850	27050	27050	27050	27050	218
493	20230613	115700	589750950	27050	27050	27050	27050	32
494	20230613	115600	588885350	27050	27050	27050	27050	0
495	20230613	115500	588885350	27050	27050	27050	27050	1
496	20230613	115400	588858300	27050	27050	27050	27050	30
497	20230613	115300	588046800	27050	27100	27100	27050	9
498	20230613	115200	587802950	27050	27050	27050	27050	30
499	20230613	115100	586991450	27050	27050	27050	27050	27
500	20230613	115000	586261100	27050	27050	27050	27050	2
501	20230613	114900	586207000	27050	27100	27100	27050	3
502	20230613	114800	586125750	27100	27050	27100	27050	28
503	20230613	114700	585368300	27100	27050	27100	27050	13
504	20230613	114600	585016100	27050	27050	27050	27050	1
505	20230613	114500	584989050	27100	27050	27100	27050	3
506	20230613	114400	584907800	27050	27050	27100	27050	48
507	20230613	114300	583608900	27050	27050	27050	27050	1
508	20230613	114200	583581850	27050	27050	27050	27050	11
509	20230613	114100	583284300	27050	27050	27100	27050	32
510	20230613	114000	582418500	27050	27050	27050	27050	1
511	20230613	113900	582391450	27050	27050	27050	27050	2
512	20230613	113800	582337350	27050	27050	27050	27050	53
513	20230613	113700	580903700	27050	27100	27100	27050	4
514	20230613	113600	580795450	27050	27050	27050	27050	3
515	20230613	113500	580714300	27050	27100	27100	27050	28
516	20230613	113400	579956850	27050	27050	27050	27050	3
517	20230613	113300	579875700	27100	27100	27100	27100	55
518	20230613	113200	578385200	27100	27050	27100	27050	2
519	20230613	113100	578331050	27050	27100	27100	27050	36
520	20230613	113000	577356800	27100	27050	27100	27050	13
521	20230613	112900	577004550	27050	27050	27050	27050	1
522	20230613	112800	576977500	27050	27050	27050	27050	51
523	20230613	112700	575597950	27050	27100	27100	27050	6
524	20230613	112600	575435400	27050	27100	27100	27050	6
525	20230613	112500	575272850	27050	27050	27050	27050	27
526	20230613	112400	574542500	27050	27050	27050	27050	1
527	20230613	112300	574515450	27050	27050	27050	27050	56
528	20230613	112200	573000650	27050	27100	27100	27050	27
529	20230613	112100	572270250	27100	27050	27100	27050	5
530	20230613	112000	572134800	27050	27100	27100	27050	221
531	20230613	111900	566151650	27100	27050	27100	27050	245
532	20230613	111800	559512200	27050	27100	27100	27050	38
533	20230613	111700	558483750	27050	27100	27100	27050	46
534	20230613	111600	557239300	27050	27050	27050	27050	31
535	20230613	111500	556400750	27050	27050	27050	27050	28
536	20230613	111400	555643350	27100	27050	27100	27050	7
537	20230613	111300	555453700	27050	27050	27050	27050	1
538	20230613	111200	555426650	27050	27050	27050	27050	230
539	20230613	111100	549205150	27100	27100	27100	27100	54
540	20230613	111000	547741750	27050	27100	27100	27050	302
541	20230613	110900	539572600	27100	27100	27100	27050	8
542	20230613	110800	539355850	27100	27050	27100	27050	1101
543	20230613	110700	509548750	27100	27100	27100	27050	168
544	20230613	110600	505003500	27100	27050	27100	27050	34
545	20230613	110500	504083450	27050	27100	27100	27050	2
546	20230613	110400	504029300	27100	27100	27100	27050	311
547	20230613	110300	495601300	27100	27100	27100	27050	24
548	20230613	110200	494950950	27100	27100	27100	27050	329
549	20230613	110100	486036400	27100	27100	27100	27100	103
550	20230613	110000	483245100	27100	27100	27150	27100	720
551	20230613	105900	463733050	27100	27150	27150	27100	30
552	20230613	105800	462920000	27100	27100	27100	27100	1
553	20230613	105700	462892900	27100	27100	27100	27100	1
554	20230613	105600	462865800	27100	27100	27100	27100	98
555	20230613	105500	460210000	27100	27100	27150	27100	6
556	20230613	105400	460047300	27100	27150	27150	27100	2
557	20230613	105300	459993050	27100	27100	27100	27100	29
558	20230613	105200	459207150	27100	27100	27100	27100	502
559	20230613	105100	445602950	27100	27100	27100	27100	53
560	20230613	105000	444166650	27100	27100	27100	27100	1
561	20230613	104900	444139550	27100	27100	27100	27100	29
562	20230613	104800	443353650	27100	27100	27100	27100	1
563	20230613	104700	443326550	27100	27150	27150	27100	6
564	20230613	104600	443163800	27100	27100	27100	27100	27
565	20230613	104500	442432100	27100	27100	27100	27100	203
566	20230613	104400	436930800	27100	27100	27100	27100	301
567	20230613	104300	428773700	27150	27100	27150	27100	92
568	20230613	104200	426277400	27150	27100	27150	27100	32
569	20230613	104100	425409150	27100	27100	27100	27100	502
570	20230613	104000	411804950	27150	27100	27150	27100	82
571	20230613	103900	409582500	27100	27100	27100	27100	1
572	20230613	103800	409555400	27150	27100	27150	27100	53
573	20230613	103700	408116550	27100	27150	27150	27100	742
574	20230613	103600	387971300	27100	27100	27100	27100	28
575	20230613	103500	387212500	27150	27100	27150	27100	2
576	20230613	103400	387158250	27100	27100	27100	27100	3
577	20230613	103300	387076950	27100	27100	27100	27100	27
578	20230613	103200	386345250	27150	27150	27150	27150	10
579	20230613	103100	386073750	27100	27100	27100	27100	16
580	20230613	103000	385640150	27100	27100	27100	27100	152
581	20230613	102900	381520950	27100	27100	27100	27100	1
582	20230613	102800	381493850	27100	27100	27150	27100	33
583	20230613	102700	380599450	27150	27100	27150	27100	73
584	20230613	102600	378618850	27100	27150	27150	27100	204
585	20230613	102500	373080300	27150	27150	27150	27150	1
586	20230613	102400	373053150	27150	27150	27150	27150	1
587	20230613	102300	373026000	27150	27150	27150	27150	27
588	20230613	102200	372292950	27150	27100	27150	27100	235
589	20230613	102100	365912750	27100	27100	27100	27100	0
590	20230613	102000	365912750	27100	27150	27150	27100	40
591	20230613	101900	364828200	27150	27150	27200	27150	910
592	20230613	101800	340121650	27150	27150	27150	27150	1
593	20230613	101700	340094500	27150	27150	27150	27150	27
594	20230613	101600	339361450	27150	27200	27200	27150	701
595	20230613	101500	320319250	27150	27200	27200	27150	201
596	20230613	101400	314852100	27150	27150	27200	27150	48
597	20230613	101300	313547900	27200	27200	27200	27150	101
598	20230613	101200	310800750	27150	27150	27150	27150	1
599	20230613	101100	310773600	27150	27150	27150	27150	1
600	20230613	101000	310746450	27150	27150	27150	27150	26
601	20230613	100900	310040550	27150	27200	27200	27150	7
602	20230613	100800	309850200	27150	27150	27150	27150	1
603	20230613	100700	309823050	27150	27150	27150	27150	27
604	20230613	100600	309090000	27150	27100	27150	27100	1311
605	20230613	100500	273521400	27100	27100	27100	27100	2
606	20230613	100400	273467200	27100	27150	27150	27100	537
607	20230613	100300	258914000	27100	27150	27150	27100	369
608	20230613	100200	248895750	27150	27150	27150	27100	5
609	20230613	100100	248760100	27100	27100	27100	27100	28
610	20230613	100000	248001300	27150	27100	27150	27100	23
611	20230613	095900	247376900	27150	27150	27150	27150	20
612	20230613	095800	246833900	27100	27100	27100	27100	27
613	20230613	095700	246102200	27100	27150	27150	27100	2914
614	20230613	095600	167005950	27150	27150	27150	27150	33
615	20230613	095500	166110000	27200	27150	27200	27150	3
616	20230613	095400	166028450	27150	27150	27150	27150	26
617	20230613	095300	165322550	27150	27150	27150	27150	88
618	20230613	095200	162933350	27150	27200	27200	27150	41
619	20230613	095100	161818200	27150	27200	27200	27150	128
620	20230613	095000	158338000	27200	27200	27200	27200	169
621	20230613	094900	153741200	27200	27200	27250	27200	506
622	20230613	094800	139977900	27250	27200	27250	27200	32
623	20230613	094700	139107400	27200	27200	27200	27200	1
624	20230613	094600	139080200	27250	27250	27250	27250	4
625	20230613	094500	138971200	27250	27200	27250	27200	29
626	20230613	094400	138182250	27250	27250	27250	27250	0
627	20230613	094300	138182250	27250	27250	27250	27250	288
628	20230613	094200	130334250	27250	27250	27250	27250	0
629	20230613	094100	130334250	27250	27250	27250	27250	604
630	20230613	094000	113875250	27250	27250	27250	27250	23
631	20230613	093900	113248500	27250	27250	27250	27250	0
632	20230613	093800	113248500	27250	27300	27300	27250	29
633	20230613	093700	112458200	27300	27300	27300	27300	6
634	20230613	093600	112294400	27300	27300	27300	27250	28
635	20230613	093500	111530100	27250	27250	27250	27250	232
636	20230613	093400	105208100	27350	27350	27350	27350	371
637	20230613	093300	95061250	27350	27350	27350	27350	38
638	20230613	093200	94021950	27300	27250	27300	27250	527
639	20230613	093100	79636150	27300	27300	27300	27300	9
640	20230613	093000	79390450	27300	27300	27300	27300	0
641	20230613	092900	79390450	27300	27250	27300	27250	9
642	20230613	092800	79144950	27250	27300	27300	27250	155
643	20230613	092700	74914750	27300	27300	27300	27300	42
644	20230613	092600	73768150	27300	27300	27300	27300	362
645	20230613	092500	63885550	27300	27250	27300	27250	36
646	20230613	092400	62904050	27300	27300	27300	27300	0
647	20230613	092300	62904050	27300	27300	27300	27300	0
648	20230613	092200	62904050	27300	27300	27300	27300	239
649	20230613	092100	56379350	27300	27300	27300	27300	0
650	20230613	092000	56379350	27300	27250	27300	27250	214
651	20230613	091900	50547150	27300	27250	27300	27250	38
652	20230613	091800	49511050	27300	27300	27300	27300	102
653	20230613	091700	46726450	27300	27300	27300	27300	20
654	20230613	091600	46180450	27250	27250	27250	27250	11
655	20230613	091500	45880700	27250	27250	27250	27250	40
656	20230613	091400	44790700	27200	27200	27200	27200	0
657	20230613	091300	44790700	27200	27200	27200	27200	30
658	20230613	091200	43974700	27200	27200	27200	27150	59
659	20230613	091100	42371150	27200	27150	27200	27150	540
660	20230613	091000	27684050	27150	27200	27200	27150	52
661	20230613	090900	26272150	27200	27150	27200	27150	37
662	20230613	090800	25267100	27200	27200	27200	27200	125
663	20230613	090700	21867100	27200	27200	27200	27200	172
664	20230613	090600	17188700	27200	27200	27200	27200	39
665	20230613	090500	16127900	27200	27200	27200	27200	57
666	20230613	090400	14577500	27150	27150	27150	27150	0
667	20230613	090300	14577500	27150	27200	27200	27150	60
668	20230613	090200	12946000	27150	27150	27150	27150	0
669	20230613	090100	12946000	27150	27200	27200	27150	178
670	20230613	090000	8105600	27200	27200	27200	27200	298