KissMeData/009140/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	184700	173118500	27600	27600	27600	27600	65
3	20230627	184600	173118500	27600	27600	27600	27600	0
4	20230627	184500	173118500	27600	27600	27600	27600	0
5	20230627	184400	173118500	27600	27600	27600	27600	0
6	20230627	184300	173118500	27600	27600	27600	27600	0
7	20230627	184200	173118500	27600	27600	27600	27600	0
8	20230627	184100	173118500	27600	27600	27600	27600	0
9	20230627	184000	173118500	27600	27600	27600	27600	0
10	20230627	183900	173118500	27600	27600	27600	27600	0
11	20230627	183800	173118500	27600	27600	27600	27600	0
12	20230627	183700	173118500	27600	27600	27600	27600	0
13	20230627	183600	173118500	27600	27600	27600	27600	0
14	20230627	183500	173118500	27600	27600	27600	27600	0
15	20230627	183400	173118500	27600	27600	27600	27600	0
16	20230627	183300	173118500	27600	27600	27600	27600	0
17	20230627	183200	173118500	27600	27600	27600	27600	0
18	20230627	183100	173118500	27600	27600	27600	27600	0
19	20230627	183000	173118500	27600	27600	27600	27600	0
20	20230627	182900	173118500	27600	27600	27600	27600	0
21	20230627	182800	173118500	27600	27600	27600	27600	0
22	20230627	182700	173118500	27600	27600	27600	27600	0
23	20230627	182600	173118500	27600	27600	27600	27600	0
24	20230627	182500	173118500	27600	27600	27600	27600	0
25	20230627	182400	173118500	27600	27600	27600	27600	0
26	20230627	182300	173118500	27600	27600	27600	27600	0
27	20230627	182200	173118500	27600	27600	27600	27600	0
28	20230627	182100	173118500	27600	27600	27600	27600	0
29	20230627	182000	173118500	27600	27600	27600	27600	0
30	20230627	181900	173118500	27600	27600	27600	27600	0
31	20230627	181800	173118500	27600	27600	27600	27600	0
32	20230627	181700	173118500	27600	27600	27600	27600	65
33	20230627	181600	173118500	27600	27600	27600	27600	0
34	20230627	181500	173118500	27600	27600	27600	27600	0
35	20230627	181400	173118500	27600	27600	27600	27600	0
36	20230627	181300	173118500	27600	27600	27600	27600	0
37	20230627	181200	173118500	27600	27600	27600	27600	0
38	20230627	181100	173118500	27600	27600	27600	27600	0
39	20230627	181000	173118500	27600	27600	27600	27600	0
40	20230627	180900	173118500	27600	27600	27600	27600	0
41	20230627	180800	173118500	27600	27600	27600	27600	0
42	20230627	180700	173118500	27600	27600	27600	27600	0
43	20230627	180600	173118500	27600	27600	27600	27600	0
44	20230627	180500	173118500	27600	27600	27600	27600	0
45	20230627	180400	173118500	27600	27600	27600	27600	0
46	20230627	180300	173118500	27600	27600	27600	27600	0
47	20230627	180200	173118500	27600	27600	27600	27600	0
48	20230627	180100	173118500	27600	27600	27600	27600	0
49	20230627	180000	173118500	27600	27600	27600	27600	0
50	20230627	175900	173118500	27600	27600	27600	27600	0
51	20230627	175800	173118500	27600	27600	27600	27600	0
52	20230627	175700	173118500	27600	27600	27600	27600	0
53	20230627	175600	173118500	27600	27600	27600	27600	0
54	20230627	175500	173118500	27600	27600	27600	27600	0
55	20230627	175400	173118500	27600	27600	27600	27600	0
56	20230627	175300	173118500	27600	27600	27600	27600	0
57	20230627	175200	173118500	27600	27600	27600	27600	0
58	20230627	175100	173118500	27600	27600	27600	27600	0
59	20230627	175000	173118500	27600	27600	27600	27600	0
60	20230627	174900	173118500	27600	27600	27600	27600	0
61	20230627	174800	173118500	27600	27600	27600	27600	0
62	20230627	174700	173118500	27600	27600	27600	27600	65
63	20230627	174600	173118500	27600	27600	27600	27600	0
64	20230627	174500	173118500	27600	27600	27600	27600	0
65	20230627	174400	173118500	27600	27600	27600	27600	0
66	20230627	174300	173118500	27600	27600	27600	27600	0
67	20230627	174200	173118500	27600	27600	27600	27600	0
68	20230627	174100	173118500	27600	27600	27600	27600	0
69	20230627	174000	173118500	27600	27600	27600	27600	0
70	20230627	173900	173118500	27600	27600	27600	27600	0
71	20230627	173800	173118500	27600	27600	27600	27600	0
72	20230627	173700	173118500	27600	27600	27600	27600	0
73	20230627	173600	173118500	27600	27600	27600	27600	0
74	20230627	173500	173118500	27600	27600	27600	27600	0
75	20230627	173400	173118500	27600	27600	27600	27600	0
76	20230627	173300	173118500	27600	27600	27600	27600	0
77	20230627	173200	173118500	27600	27600	27600	27600	0
78	20230627	173100	173118500	27600	27600	27600	27600	0
79	20230627	173000	173118500	27600	27600	27600	27600	0
80	20230627	172900	173118500	27600	27600	27600	27600	0
81	20230627	172800	173118500	27600	27600	27600	27600	0
82	20230627	172700	173118500	27600	27600	27600	27600	0
83	20230627	172600	173118500	27600	27600	27600	27600	0
84	20230627	172500	173118500	27600	27600	27600	27600	0
85	20230627	172400	173118500	27600	27600	27600	27600	0
86	20230627	172300	173118500	27600	27600	27600	27600	0
87	20230627	172200	173118500	27600	27600	27600	27600	0
88	20230627	172100	173118500	27600	27600	27600	27600	0
89	20230627	172000	173118500	27600	27600	27600	27600	0
90	20230627	171900	173118500	27600	27600	27600	27600	0
91	20230627	171800	173118500	27600	27600	27600	27600	0
92	20230627	171700	173118500	27600	27600	27600	27600	65
93	20230627	171600	173118500	27600	27600	27600	27600	0
94	20230627	171500	173118500	27600	27600	27600	27600	0
95	20230627	171400	173118500	27600	27600	27600	27600	0
96	20230627	171300	173118500	27600	27600	27600	27600	0
97	20230627	171200	173118500	27600	27600	27600	27600	0
98	20230627	171100	173118500	27600	27600	27600	27600	0
99	20230627	171000	173118500	27600	27600	27600	27600	0
100	20230627	170900	173118500	27600	27600	27600	27600	0
101	20230627	170800	173118500	27600	27600	27600	27600	0
102	20230627	170700	173118500	27600	27600	27600	27600	0
103	20230627	170600	173118500	27600	27600	27600	27600	0
104	20230627	170500	173118500	27600	27600	27600	27600	0
105	20230627	170400	173118500	27600	27600	27600	27600	0
106	20230627	170300	173118500	27600	27600	27600	27600	0
107	20230627	170200	173118500	27600	27600	27600	27600	0
108	20230627	170100	173118500	27600	27600	27600	27600	0
109	20230627	170000	173118500	27600	27600	27600	27600	0
110	20230627	165900	173118500	27600	27600	27600	27600	0
111	20230627	165800	173118500	27600	27600	27600	27600	0
112	20230627	165700	173118500	27600	27600	27600	27600	0
113	20230627	165600	173118500	27600	27600	27600	27600	0
114	20230627	165500	173118500	27600	27600	27600	27600	0
115	20230627	165400	173118500	27600	27600	27600	27600	0
116	20230627	165300	173118500	27600	27600	27600	27600	0
117	20230627	165200	173118500	27600	27600	27600	27600	0
118	20230627	165100	173118500	27600	27600	27600	27600	0
119	20230627	165000	173118500	27600	27600	27600	27600	0
120	20230627	164900	173118500	27600	27600	27600	27600	0
121	20230627	164800	173118500	27600	27600	27600	27600	0
122	20230627	164700	173118500	27600	27600	27600	27600	65
123	20230627	164600	173118500	27600	27600	27600	27600	0
124	20230627	164500	173118500	27600	27600	27600	27600	0
125	20230627	164400	173118500	27600	27600	27600	27600	0
126	20230627	164300	173118500	27600	27600	27600	27600	0
127	20230627	164200	173118500	27600	27600	27600	27600	0
128	20230627	164100	173118500	27600	27600	27600	27600	0
129	20230627	164000	173118500	27600	27600	27600	27600	0
130	20230627	163900	173118500	27600	27600	27600	27600	0
131	20230627	163800	173118500	27600	27600	27600	27600	0
132	20230627	163700	173118500	27600	27600	27600	27600	0
133	20230627	163600	173118500	27600	27600	27600	27600	0
134	20230627	163500	173118500	27600	27600	27600	27600	0
135	20230627	163400	173118500	27600	27600	27600	27600	0
136	20230627	163300	173118500	27600	27600	27600	27600	0
137	20230627	163200	173118500	27600	27600	27600	27600	0
138	20230627	163100	173118500	27600	27600	27600	27600	0
139	20230627	163000	173118500	27600	27600	27600	27600	0
140	20230627	162900	173118500	27600	27600	27600	27600	0
141	20230627	162800	173118500	27600	27600	27600	27600	0
142	20230627	162700	173118500	27600	27600	27600	27600	0
143	20230627	162600	173118500	27600	27600	27600	27600	0
144	20230627	162500	173118500	27600	27600	27600	27600	0
145	20230627	162400	173118500	27600	27600	27600	27600	0
146	20230627	162300	173118500	27600	27600	27600	27600	0
147	20230627	162200	173118500	27600	27600	27600	27600	0
148	20230627	162100	173118500	27600	27600	27600	27600	0
149	20230627	162000	173118500	27600	27600	27600	27600	0
150	20230627	161900	173118500	27600	27600	27600	27600	0
151	20230627	161800	173118500	27600	27600	27600	27600	0
152	20230627	161700	173118500	27600	27600	27600	27600	65
153	20230627	161600	173118500	27600	27600	27600	27600	0
154	20230627	161500	173118500	27600	27600	27600	27600	0
155	20230627	161400	173118500	27600	27600	27600	27600	0
156	20230627	161300	173118500	27600	27600	27600	27600	0
157	20230627	161200	173118500	27600	27600	27600	27600	0
158	20230627	161100	173118500	27600	27600	27600	27600	0
159	20230627	161000	173118500	27600	27600	27600	27600	0
160	20230627	160900	173118500	27600	27600	27600	27600	0
161	20230627	160800	173118500	27600	27600	27600	27600	0
162	20230627	160700	173118500	27600	27600	27600	27600	0
163	20230627	160600	173118500	27600	27600	27600	27600	0
164	20230627	160500	173118500	27600	27600	27600	27600	0
165	20230627	160400	173118500	27600	27600	27600	27600	0
166	20230627	160300	173118500	27600	27600	27600	27600	0
167	20230627	160200	173118500	27600	27600	27600	27600	0
168	20230627	160100	173118500	27600	27600	27600	27600	0
169	20230627	160000	173118500	27600	27600	27600	27600	0
170	20230627	155900	173118500	27600	27600	27600	27600	0
171	20230627	155800	173118500	27600	27600	27600	27600	0
172	20230627	155700	173118500	27600	27600	27600	27600	0
173	20230627	155600	173118500	27600	27600	27600	27600	0
174	20230627	155500	173118500	27600	27600	27600	27600	0
175	20230627	155400	173118500	27600	27600	27600	27600	0
176	20230627	155300	173118500	27600	27600	27600	27600	0
177	20230627	155200	173118500	27600	27600	27600	27600	0
178	20230627	155100	173118500	27600	27600	27600	27600	0
179	20230627	155000	173118500	27600	27600	27600	27600	0
180	20230627	154900	173118500	27600	27600	27600	27600	0
181	20230627	154800	173118500	27600	27600	27600	27600	0
182	20230627	154700	173118500	27600	27600	27600	27600	65
183	20230627	154600	173118500	27600	27600	27600	27600	0
184	20230627	154500	173118500	27600	27600	27600	27600	0
185	20230627	154400	173118500	27600	27600	27600	27600	0
186	20230627	154300	173118500	27600	27600	27600	27600	0
187	20230627	154200	173118500	27600	27600	27600	27600	0
188	20230627	154100	173118500	27600	27600	27600	27600	0
189	20230627	154000	173118500	27600	27600	27600	27600	0
190	20230627	153900	173118500	27600	27600	27600	27600	0
191	20230627	153800	173118500	27600	27600	27600	27600	0
192	20230627	153700	173118500	27600	27600	27600	27600	0
193	20230627	153600	173118500	27600	27600	27600	27600	0
194	20230627	153500	173118500	27600	27600	27600	27600	0
195	20230627	153400	173118500	27600	27600	27600	27600	0
196	20230627	153300	173118500	27600	27600	27600	27600	0
197	20230627	153200	173118500	27600	27600	27600	27600	0
198	20230627	153100	173118500	27600	27600	27600	27600	0
199	20230627	153000	173118500	27600	27600	27600	27600	65
200	20230627	152900	171324500	27600	27600	27600	27600	0
201	20230627	152800	171324500	27600	27600	27600	27600	0
202	20230627	152700	171324500	27600	27600	27600	27600	0
203	20230627	152600	171324500	27600	27600	27600	27600	0
204	20230627	152500	171324500	27600	27600	27600	27600	0
205	20230627	152400	171324500	27600	27600	27600	27600	0
206	20230627	152300	171324500	27600	27600	27600	27600	0
207	20230627	152200	171324500	27600	27600	27600	27600	0
208	20230627	152100	171324500	27600	27600	27600	27600	0
209	20230627	152000	171324500	27600	27600	27600	27600	0
210	20230627	151900	171324500	27600	27600	27600	27600	0
211	20230627	151800	171324500	27600	27600	27600	27600	1
212	20230627	151700	171296900	27600	27600	27600	27600	0
213	20230627	151600	171296900	27600	27600	27600	27600	0
214	20230627	151500	171296900	27600	27600	27600	27600	0
215	20230627	151400	171296900	27600	27600	27600	27600	0
216	20230627	151300	171296900	27600	27600	27600	27600	0
217	20230627	151200	171296900	27600	27600	27600	27600	1
218	20230627	151100	171269300	27450	27450	27450	27450	0
219	20230627	151000	171269300	27450	27450	27450	27450	0
220	20230627	150900	171269300	27450	27450	27450	27450	0
221	20230627	150800	171269300	27450	27600	27600	27450	102
222	20230627	150700	168469250	27600	27600	27600	27600	6
223	20230627	150600	168303650	27450	27450	27450	27450	0
224	20230627	150500	168303650	27450	27450	27450	27450	0
225	20230627	150400	168303650	27450	27450	27450	27450	9
226	20230627	150300	168056600	27650	27650	27650	27650	0
227	20230627	150200	168056600	27650	27650	27650	27650	2
228	20230627	150100	168001300	27700	27700	27700	27700	0
229	20230627	150000	168001300	27700	27700	27700	27700	0
230	20230627	145900	168001300	27700	27700	27700	27700	0
231	20230627	145800	168001300	27700	27700	27700	27700	0
232	20230627	145700	168001300	27700	27700	27700	27700	0
233	20230627	145600	168001300	27700	27700	27700	27700	0
234	20230627	145500	168001300	27700	27700	27700	27700	0
235	20230627	145400	168001300	27700	27700	27700	27700	0
236	20230627	145300	168001300	27700	27700	27700	27700	0
237	20230627	145200	168001300	27700	27650	27700	27650	10
238	20230627	145100	167724650	27650	27650	27650	27650	0
239	20230627	145000	167724650	27650	27650	27650	27650	0
240	20230627	144900	167724650	27650	27650	27650	27650	0
241	20230627	144800	167724650	27650	27650	27650	27650	5
242	20230627	144700	167586400	27700	27700	27700	27700	0
243	20230627	144600	167586400	27700	27700	27700	27700	0
244	20230627	144500	167586400	27700	27700	27700	27700	0
245	20230627	144400	167586400	27700	27700	27700	27700	0
246	20230627	144300	167586400	27700	27700	27700	27700	0
247	20230627	144200	167586400	27700	27700	27700	27700	1
248	20230627	144100	167558700	27450	27600	27600	27450	28
249	20230627	144000	166788850	27700	27700	27700	27700	0
250	20230627	143900	166788850	27700	27700	27700	27700	62
251	20230627	143800	165071450	27700	27700	27700	27700	0
252	20230627	143700	165071450	27700	27700	27700	27700	0
253	20230627	143600	165071450	27700	27700	27700	27700	0
254	20230627	143500	165071450	27700	27700	27700	27700	0
255	20230627	143400	165071450	27700	27700	27700	27700	0
256	20230627	143300	165071450	27700	27700	27700	27700	0
257	20230627	143200	165071450	27700	27700	27700	27700	0
258	20230627	143100	165071450	27700	27700	27700	27700	0
259	20230627	143000	165071450	27700	27700	27700	27700	0
260	20230627	142900	165071450	27700	27700	27700	27700	0
261	20230627	142800	165071450	27700	27700	27700	27700	0
262	20230627	142700	165071450	27700	27700	27700	27700	0
263	20230627	142600	165071450	27700	27700	27700	27700	0
264	20230627	142500	165071450	27700	27700	27700	27700	0
265	20230627	142400	165071450	27700	27700	27700	27700	0
266	20230627	142300	165071450	27700	27700	27700	27700	0
267	20230627	142200	165071450	27700	27700	27700	27700	0
268	20230627	142100	165071450	27700	27700	27700	27700	0
269	20230627	142000	165071450	27700	27700	27700	27700	0
270	20230627	141900	165071450	27700	27700	27700	27700	0
271	20230627	141800	165071450	27700	27700	27700	27700	0
272	20230627	141700	165071450	27700	27700	27700	27700	0
273	20230627	141600	165071450	27700	27700	27700	27700	0
274	20230627	141500	165071450	27700	27700	27700	27700	0
275	20230627	141400	165071450	27700	27700	27700	27700	0
276	20230627	141300	165071450	27700	27700	27700	27700	0
277	20230627	141200	165071450	27700	27700	27700	27700	0
278	20230627	141100	165071450	27700	27700	27700	27700	0
279	20230627	141000	165071450	27700	27700	27700	27700	0
280	20230627	140900	165071450	27700	27700	27700	27700	0
281	20230627	140800	165071450	27700	27500	27700	27450	29
282	20230627	140700	164274250	27750	27750	27750	27750	3
283	20230627	140600	164191000	27750	27750	27750	27750	1
284	20230627	140500	164163250	27700	27700	27700	27700	0
285	20230627	140400	164163250	27700	27700	27700	27700	0
286	20230627	140300	164163250	27700	27700	27700	27700	0
287	20230627	140200	164163250	27700	27700	27700	27700	0
288	20230627	140100	164163250	27700	27700	27700	27700	0
289	20230627	140000	164163250	27700	27700	27700	27700	0
290	20230627	135900	164163250	27700	27700	27700	27700	0
291	20230627	135800	164163250	27700	27700	27700	27700	0
292	20230627	135700	164163250	27700	27700	27700	27700	0
293	20230627	135600	164163250	27700	27700	27700	27700	0
294	20230627	135500	164163250	27700	27700	27700	27700	0
295	20230627	135400	164163250	27700	27700	27700	27700	0
296	20230627	135300	164163250	27700	27700	27700	27700	0
297	20230627	135200	164163250	27700	27700	27700	27700	37
298	20230627	135100	163138350	27700	27700	27700	27700	0
299	20230627	135000	163138350	27700	27700	27700	27700	0
300	20230627	134900	163138350	27700	27700	27700	27700	0
301	20230627	134800	163138350	27700	27700	27700	27700	5
302	20230627	134700	162999850	27450	27450	27450	27450	0
303	20230627	134600	162999850	27450	27500	27500	27450	73
304	20230627	134500	160995750	27450	27500	27500	27450	57
305	20230627	134400	159431050	27450	27450	27450	27450	7
306	20230627	134300	159238900	27450	27450	27450	27450	44
307	20230627	134200	158031100	27450	27650	27650	27450	54
308	20230627	134100	156543400	27550	27550	27550	27550	0
309	20230627	134000	156543400	27550	27550	27550	27550	0
310	20230627	133900	156543400	27550	27550	27550	27550	144
311	20230627	133800	152576200	27400	27400	27400	27400	0
312	20230627	133700	152576200	27400	27400	27400	27400	0
313	20230627	133600	152576200	27400	27400	27400	27400	0
314	20230627	133500	152576200	27400	27600	27600	27400	29
315	20230627	133400	151779200	27600	27600	27600	27600	0
316	20230627	133300	151779200	27600	27600	27600	27600	0
317	20230627	133200	151779200	27600	27600	27600	27600	23
318	20230627	133100	151144400	27600	27600	27600	27600	0
319	20230627	133000	151144400	27600	27600	27600	27600	0
320	20230627	132900	151144400	27600	27600	27600	27600	0
321	20230627	132800	151144400	27600	27600	27600	27600	0
322	20230627	132700	151144400	27600	27600	27600	27600	0
323	20230627	132600	151144400	27600	27600	27600	27600	0
324	20230627	132500	151144400	27600	27600	27600	27600	0
325	20230627	132400	151144400	27600	27600	27600	27600	1
326	20230627	132300	151116800	27800	27800	27800	27800	0
327	20230627	132200	151116800	27800	27800	27800	27800	0
328	20230627	132100	151116800	27800	27800	27800	27800	10
329	20230627	132000	150838800	27600	27600	27600	27600	0
330	20230627	131900	150838800	27600	27600	27600	27600	0
331	20230627	131800	150838800	27600	27600	27600	27600	0
332	20230627	131700	150838800	27600	27600	27600	27600	0
333	20230627	131600	150838800	27600	27600	27600	27600	0
334	20230627	131500	150838800	27600	27600	27600	27600	0
335	20230627	131400	150838800	27600	27600	27600	27600	0
336	20230627	131300	150838800	27600	27600	27600	27600	0
337	20230627	131200	150838800	27600	27600	27600	27600	0
338	20230627	131100	150838800	27600	27600	27600	27600	0
339	20230627	131000	150838800	27600	27600	27600	27600	0
340	20230627	130900	150838800	27600	27600	27600	27600	0
341	20230627	130800	150838800	27600	27600	27600	27600	0
342	20230627	130700	150838800	27600	27600	27600	27600	0
343	20230627	130600	150838800	27600	27600	27600	27600	0
344	20230627	130500	150838800	27600	27600	27600	27600	0
345	20230627	130400	150838800	27600	27600	27600	27600	0
346	20230627	130300	150838800	27600	27600	27600	27600	0
347	20230627	130200	150838800	27600	27650	27650	27600	29
348	20230627	130100	150037200	27650	27650	27650	27650	1
349	20230627	130000	150009550	27800	27800	27800	27800	0
350	20230627	125900	150009550	27800	27800	27800	27800	0
351	20230627	125800	150009550	27800	27800	27800	27800	0
352	20230627	125700	150009550	27800	27800	27800	27800	0
353	20230627	125600	150009550	27800	27800	27800	27800	0
354	20230627	125500	150009550	27800	27700	27800	27700	10
355	20230627	125400	149731800	27700	27700	27700	27700	0
356	20230627	125300	149731800	27700	27700	27700	27700	1
357	20230627	125200	149704100	27600	27600	27600	27600	0
358	20230627	125100	149704100	27600	27600	27600	27600	0
359	20230627	125000	149704100	27600	27600	27600	27600	0
360	20230627	124900	149704100	27600	27600	27600	27600	0
361	20230627	124800	149704100	27600	27600	27600	27600	0
362	20230627	124700	149704100	27600	27600	27600	27600	0
363	20230627	124600	149704100	27600	27600	27600	27600	0
364	20230627	124500	149704100	27600	27600	27600	27600	0
365	20230627	124400	149704100	27600	27600	27600	27600	0
366	20230627	124300	149704100	27600	27600	27600	27600	0
367	20230627	124200	149704100	27600	27600	27600	27600	0
368	20230627	124100	149704100	27600	27600	27600	27600	0
369	20230627	124000	149704100	27600	27600	27600	27600	0
370	20230627	123900	149704100	27600	27600	27600	27600	0
371	20230627	123800	149704100	27600	27600	27600	27600	0
372	20230627	123700	149704100	27600	27600	27600	27600	0
373	20230627	123600	149704100	27600	27600	27600	27600	0
374	20230627	123500	149704100	27600	27600	27600	27600	0
375	20230627	123400	149704100	27600	27600	27600	27600	0
376	20230627	123300	149704100	27600	27600	27600	27600	0
377	20230627	123200	149704100	27600	27600	27600	27600	1
378	20230627	123100	149676500	27600	27600	27600	27600	0
379	20230627	123000	149676500	27600	27600	27600	27600	0
380	20230627	122900	149676500	27600	27450	27600	27350	32
381	20230627	122800	148799600	27600	27600	27600	27600	1
382	20230627	122700	148772000	27800	27800	27800	27800	0
383	20230627	122600	148772000	27800	27800	27800	27800	0
384	20230627	122500	148772000	27800	27800	27800	27800	20
385	20230627	122400	148216000	27750	27800	27800	27750	52
386	20230627	122300	146770450	27400	27400	27400	27400	0
387	20230627	122200	146770450	27400	27400	27400	27400	0
388	20230627	122100	146770450	27400	27400	27400	27400	0
389	20230627	122000	146770450	27400	27400	27400	27400	0
390	20230627	121900	146770450	27400	27400	27400	27400	0
391	20230627	121800	146770450	27400	27400	27400	27400	0
392	20230627	121700	146770450	27400	27400	27400	27400	0
393	20230627	121600	146770450	27400	27400	27400	27400	0
394	20230627	121500	146770450	27400	27400	27400	27400	0
395	20230627	121400	146770450	27400	27400	27400	27400	0
396	20230627	121300	146770450	27400	27400	27400	27400	0
397	20230627	121200	146770450	27400	27400	27400	27400	0
398	20230627	121100	146770450	27400	27400	27400	27400	0
399	20230627	121000	146770450	27400	27750	27750	27400	8
400	20230627	120900	146549850	27750	27750	27750	27750	0
401	20230627	120800	146549850	27750	27750	27750	27750	0
402	20230627	120700	146549850	27750	27750	27750	27750	0
403	20230627	120600	146549850	27750	27750	27750	27750	0
404	20230627	120500	146549850	27750	27750	27750	27750	0
405	20230627	120400	146549850	27750	27750	27750	27750	0
406	20230627	120300	146549850	27750	27750	27750	27750	3
407	20230627	120200	146466600	27450	27450	27450	27450	0
408	20230627	120100	146466600	27450	27450	27450	27450	0
409	20230627	120000	146466600	27450	27450	27450	27450	4
410	20230627	115900	146356800	27750	27750	27750	27750	0
411	20230627	115800	146356800	27750	27750	27750	27750	4
412	20230627	115700	146245800	27750	27550	27750	27450	195
413	20230627	115600	140888150	27450	27800	27800	27450	34
414	20230627	115500	139951750	27750	27750	27750	27750	1
415	20230627	115400	139924000	27750	27750	27750	27750	0
416	20230627	115300	139924000	27750	27750	27750	27750	0
417	20230627	115200	139924000	27750	27750	27750	27750	0
418	20230627	115100	139924000	27750	27750	27750	27750	0
419	20230627	115000	139924000	27750	27750	27750	27750	0
420	20230627	114900	139924000	27750	27750	27750	27750	0
421	20230627	114800	139924000	27750	27750	27750	27750	0
422	20230627	114700	139924000	27750	27750	27750	27750	0
423	20230627	114600	139924000	27750	27750	27750	27750	0
424	20230627	114500	139924000	27750	27750	27750	27750	0
425	20230627	114400	139924000	27750	27750	27750	27750	0
426	20230627	114300	139924000	27750	27750	27750	27750	61
427	20230627	114200	138231250	27750	27750	27750	27750	0
428	20230627	114100	138231250	27750	27750	27750	27750	14
429	20230627	114000	137842750	27750	27750	27750	27750	5
430	20230627	113900	137704000	27750	27750	27750	27750	0
431	20230627	113800	137704000	27750	27750	27750	27750	0
432	20230627	113700	137704000	27750	27750	27750	27750	0
433	20230627	113600	137704000	27750	27750	27750	27750	0
434	20230627	113500	137704000	27750	27700	27750	27700	24
435	20230627	113400	137038050	27750	27750	27750	27750	0
436	20230627	113300	137038050	27750	27750	27750	27750	0
437	20230627	113200	137038050	27750	27750	27750	27750	0
438	20230627	113100	137038050	27750	27750	27750	27750	0
439	20230627	113000	137038050	27750	27750	27750	27750	0
440	20230627	112900	137038050	27750	27750	27750	27750	0
441	20230627	112800	137038050	27750	27750	27750	27750	29
442	20230627	112700	136233300	27750	27750	27750	27750	0
443	20230627	112600	136233300	27750	27750	27750	27750	0
444	20230627	112500	136233300	27750	27750	27750	27750	0
445	20230627	112400	136233300	27750	27700	27750	27700	5
446	20230627	112300	136094600	27500	27550	27550	27500	29
447	20230627	112200	135296600	27750	27750	27750	27750	10
448	20230627	112100	135019100	27750	27750	27750	27750	10
449	20230627	112000	134741600	27750	27750	27750	27750	0
450	20230627	111900	134741600	27750	27750	27750	27750	0
451	20230627	111800	134741600	27750	27750	27750	27750	0
452	20230627	111700	134741600	27750	27750	27750	27750	0
453	20230627	111600	134741600	27750	27750	27750	27750	0
454	20230627	111500	134741600	27750	27750	27750	27750	0
455	20230627	111400	134741600	27750	27750	27750	27750	0
456	20230627	111300	134741600	27750	27750	27750	27750	0
457	20230627	111200	134741600	27750	27750	27750	27750	0
458	20230627	111100	134741600	27750	27750	27750	27750	0
459	20230627	111000	134741600	27750	27750	27750	27750	0
460	20230627	110900	134741600	27750	27750	27750	27750	0
461	20230627	110800	134741600	27750	27750	27800	27750	22
462	20230627	110700	134130900	27800	27800	27800	27800	0
463	20230627	110600	134130900	27800	27800	27800	27800	5
464	20230627	110500	133991900	27750	27750	27750	27750	1
465	20230627	110400	133964150	27800	27800	27800	27800	0
466	20230627	110300	133964150	27800	27750	27800	27750	42
467	20230627	110200	132797550	27500	27500	27500	27500	10
468	20230627	110100	132522550	27600	27600	27700	27600	67
469	20230627	110000	130671750	27600	27600	27600	27600	0
470	20230627	105900	130671750	27600	27600	27600	27600	0
471	20230627	105800	130671750	27600	27600	27600	27600	100
472	20230627	105700	127911750	27750	27750	27750	27750	11
473	20230627	105600	127606500	27600	27600	27600	27600	10
474	20230627	105500	127330500	27550	27550	27550	27550	0
475	20230627	105400	127330500	27550	27550	27550	27550	0
476	20230627	105300	127330500	27550	27550	27550	27550	10
477	20230627	105200	127055000	27500	27550	27550	27500	6
478	20230627	105100	126889750	27550	27550	27550	27550	4
479	20230627	105000	126779550	27500	27450	27500	27450	56
480	20230627	104900	125241000	27450	27450	27450	27450	0
481	20230627	104800	125241000	27450	27450	27450	27450	0
482	20230627	104700	125241000	27450	27450	27450	27450	30
483	20230627	104600	124417500	27450	27450	27450	27450	3
484	20230627	104500	124335150	27500	27500	27500	27500	107
485	20230627	104400	121392650	27500	27500	27500	27500	0
486	20230627	104300	121392650	27500	27500	27500	27500	13
487	20230627	104200	121035150	27500	27500	27500	27500	0
488	20230627	104100	121035150	27500	27500	27500	27500	0
489	20230627	104000	121035150	27500	27500	27500	27500	0
490	20230627	103900	121035150	27500	27500	27500	27500	0
491	20230627	103800	121035150	27500	27500	27500	27500	0
492	20230627	103700	121035150	27500	27500	27500	27500	0
493	20230627	103600	121035150	27500	27500	27500	27500	5
494	20230627	103500	120897650	27500	27500	27500	27500	0
495	20230627	103400	120897650	27500	27500	27500	27500	0
496	20230627	103300	120897650	27500	27500	27500	27500	0
497	20230627	103200	120897650	27500	27500	27500	27500	0
498	20230627	103100	120897650	27500	27500	27500	27500	0
499	20230627	103000	120897650	27500	27500	27500	27500	0
500	20230627	102900	120897650	27500	27500	27500	27500	0
501	20230627	102800	120897650	27500	27500	27500	27500	0
502	20230627	102700	120897650	27500	27500	27500	27500	0
503	20230627	102600	120897650	27500	27500	27500	27500	0
504	20230627	102500	120897650	27500	27500	27500	27500	0
505	20230627	102400	120897650	27500	27500	27500	27500	0
506	20230627	102300	120897650	27500	27500	27500	27500	0
507	20230627	102200	120897650	27500	27500	27500	27500	0
508	20230627	102100	120897650	27500	27500	27500	27500	0
509	20230627	102000	120897650	27500	27500	27500	27500	7
510	20230627	101900	120705150	27500	27500	27500	27500	0
511	20230627	101800	120705150	27500	27500	27500	27500	0
512	20230627	101700	120705150	27500	27300	27500	27300	30
513	20230627	101600	119885950	27500	27500	27500	27500	0
514	20230627	101500	119885950	27500	27500	27500	27500	0
515	20230627	101400	119885950	27500	27300	27500	27300	9
516	20230627	101300	119638650	27500	27500	27500	27500	0
517	20230627	101200	119638650	27500	27500	27500	27500	0
518	20230627	101100	119638650	27500	27500	27500	27500	1
519	20230627	101000	119611150	27500	27500	27500	27500	0
520	20230627	100900	119611150	27500	27500	27500	27500	0
521	20230627	100800	119611150	27500	27500	27500	27500	0
522	20230627	100700	119611150	27500	27500	27500	27500	25
523	20230627	100600	118923650	27500	27500	27500	27500	2
524	20230627	100500	118868650	27500	27500	27500	27500	0
525	20230627	100400	118868650	27500	27450	27500	27450	6
526	20230627	100300	118703850	27250	27250	27250	27250	0
527	20230627	100200	118703850	27250	27250	27250	27250	0
528	20230627	100100	118703850	27250	27250	27250	27250	0
529	20230627	100000	118703850	27250	27300	27300	27250	38
530	20230627	095900	117667400	27250	27250	27250	27250	0
531	20230627	095800	117667400	27250	27250	27250	27250	0
532	20230627	095700	117667400	27250	27450	27450	27250	7
533	20230627	095600	117476250	27250	27250	27250	27250	0
534	20230627	095500	117476250	27250	27450	27450	27250	101
535	20230627	095400	114714950	27500	27500	27500	27500	10
536	20230627	095300	114439950	27500	27500	27500	27500	0
537	20230627	095200	114439950	27500	27500	27500	27500	7
538	20230627	095100	114247450	27500	27500	27500	27500	3
539	20230627	095000	114164950	27350	27350	27350	27350	0
540	20230627	094900	114164950	27350	27500	27500	27350	34
541	20230627	094800	113233600	27600	27650	27650	27600	18
542	20230627	094700	112736500	27650	27650	27650	27650	19
543	20230627	094600	112211150	27600	27600	27600	27600	0
544	20230627	094500	112211150	27600	27650	27650	27600	70
545	20230627	094400	110275900	27700	27750	27750	27700	1191
546	20230627	094300	77285050	27850	27850	27850	27850	0
547	20230627	094200	77285050	27850	27850	27850	27850	0
548	20230627	094100	77285050	27850	27850	27850	27850	0
549	20230627	094000	77285050	27850	27850	27850	27850	1
550	20230627	093900	77257200	27750	27850	27850	27750	13
551	20230627	093800	76895250	27850	27850	27850	27850	0
552	20230627	093700	76895250	27850	27850	27850	27850	0
553	20230627	093600	76895250	27850	27850	27850	27850	2
554	20230627	093500	76839550	27750	27750	27750	27750	1
555	20230627	093400	76811800	27700	27850	27850	27700	104
556	20230627	093300	73929950	27800	27800	27800	27800	59
557	20230627	093200	72289750	27800	27800	27800	27800	6
558	20230627	093100	72122950	27800	27800	27800	27800	0
559	20230627	093000	72122950	27800	27800	27800	27800	0
560	20230627	092900	72122950	27800	27800	27800	27800	0
561	20230627	092800	72122950	27800	27800	27800	27800	0
562	20230627	092700	72122950	27800	27800	27800	27800	0
563	20230627	092600	72122950	27800	27700	27800	27700	497
564	20230627	092500	58355350	27700	27700	27700	27700	10
565	20230627	092400	58078350	27700	27750	27750	27700	715
566	20230627	092300	38260150	27800	27800	27800	27800	0
567	20230627	092200	38260150	27800	27750	27800	27750	54
568	20230627	092100	36759450	27800	27800	27800	27800	4
569	20230627	092000	36648250	27800	27900	27900	27800	11
570	20230627	091900	36341950	27850	27850	27900	27850	104
571	20230627	091800	33444550	27850	27850	27850	27850	0
572	20230627	091700	33444550	27850	27850	27850	27750	186
573	20230627	091600	28266000	27850	27600	27850	27600	322
574	20230627	091500	19343700	27600	27600	27600	27600	48
575	20230627	091400	18018900	27600	27600	27600	27600	2
576	20230627	091300	17963700	27650	27650	27650	27650	36
577	20230627	091200	16968300	27650	27600	27650	27600	15
578	20230627	091100	16553650	27400	27450	27650	27400	26
579	20230627	091000	15836450	27450	27450	27450	27450	49
580	20230627	090900	14491400	27450	27450	27450	27450	40
581	20230627	090800	13393400	27450	27450	27450	27450	3
582	20230627	090700	13311050	27450	27300	27450	27300	4
583	20230627	090600	13201550	27300	27300	27300	27300	15
584	20230627	090500	12792050	27300	27300	27300	27300	7
585	20230627	090400	12600950	27300	27300	27300	27300	1
586	20230627	090300	12573650	27350	27350	27350	27350	7
587	20230627	090200	12382200	27350	27400	27400	27350	36
588	20230627	090100	11397200	27450	27600	27600	27450	20
589	20230627	090000	10846300	27500	27600	27600	27500	393