KissMeData/023910/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	190000	209047950	27600	27600	27600	27600	151
3	20230628	185900	209047950	27600	27600	27600	27600	0
4	20230628	185800	209047950	27600	27600	27600	27600	0
5	20230628	185700	209047950	27600	27600	27600	27600	0
6	20230628	185600	209047950	27600	27600	27600	27600	0
7	20230628	185500	209047950	27600	27600	27600	27600	0
8	20230628	185400	209047950	27600	27600	27600	27600	0
9	20230628	185300	209047950	27600	27600	27600	27600	0
10	20230628	185200	209047950	27600	27600	27600	27600	0
11	20230628	185100	209047950	27600	27600	27600	27600	0
12	20230628	185000	209047950	27600	27600	27600	27600	0
13	20230628	184900	209047950	27600	27600	27600	27600	0
14	20230628	184800	209047950	27600	27600	27600	27600	0
15	20230628	184700	209047950	27600	27600	27600	27600	0
16	20230628	184600	209047950	27600	27600	27600	27600	0
17	20230628	184500	209047950	27600	27600	27600	27600	0
18	20230628	184400	209047950	27600	27600	27600	27600	0
19	20230628	184300	209047950	27600	27600	27600	27600	0
20	20230628	184200	209047950	27600	27600	27600	27600	0
21	20230628	184100	209047950	27600	27600	27600	27600	0
22	20230628	184000	209047950	27600	27600	27600	27600	0
23	20230628	183900	209047950	27600	27600	27600	27600	0
24	20230628	183800	209047950	27600	27600	27600	27600	0
25	20230628	183700	209047950	27600	27600	27600	27600	0
26	20230628	183600	209047950	27600	27600	27600	27600	0
27	20230628	183500	209047950	27600	27600	27600	27600	0
28	20230628	183400	209047950	27600	27600	27600	27600	0
29	20230628	183300	209047950	27600	27600	27600	27600	0
30	20230628	183200	209047950	27600	27600	27600	27600	0
31	20230628	183100	209047950	27600	27600	27600	27600	0
32	20230628	183000	209047950	27600	27600	27600	27600	151
33	20230628	182900	209047950	27600	27600	27600	27600	0
34	20230628	182800	209047950	27600	27600	27600	27600	0
35	20230628	182700	209047950	27600	27600	27600	27600	0
36	20230628	182600	209047950	27600	27600	27600	27600	0
37	20230628	182500	209047950	27600	27600	27600	27600	0
38	20230628	182400	209047950	27600	27600	27600	27600	0
39	20230628	182300	209047950	27600	27600	27600	27600	0
40	20230628	182200	209047950	27600	27600	27600	27600	0
41	20230628	182100	209047950	27600	27600	27600	27600	0
42	20230628	182000	209047950	27600	27600	27600	27600	0
43	20230628	181900	209047950	27600	27600	27600	27600	0
44	20230628	181800	209047950	27600	27600	27600	27600	0
45	20230628	181700	209047950	27600	27600	27600	27600	0
46	20230628	181600	209047950	27600	27600	27600	27600	0
47	20230628	181500	209047950	27600	27600	27600	27600	0
48	20230628	181400	209047950	27600	27600	27600	27600	0
49	20230628	181300	209047950	27600	27600	27600	27600	0
50	20230628	181200	209047950	27600	27600	27600	27600	0
51	20230628	181100	209047950	27600	27600	27600	27600	0
52	20230628	181000	209047950	27600	27600	27600	27600	0
53	20230628	180900	209047950	27600	27600	27600	27600	0
54	20230628	180800	209047950	27600	27600	27600	27600	0
55	20230628	180700	209047950	27600	27600	27600	27600	0
56	20230628	180600	209047950	27600	27600	27600	27600	0
57	20230628	180500	209047950	27600	27600	27600	27600	0
58	20230628	180400	209047950	27600	27600	27600	27600	0
59	20230628	180300	209047950	27600	27600	27600	27600	0
60	20230628	180200	209047950	27600	27600	27600	27600	0
61	20230628	180100	209047950	27600	27600	27600	27600	0
62	20230628	180000	209047950	27600	27600	27600	27600	151
63	20230628	175900	209047950	27600	27600	27600	27600	0
64	20230628	175800	209047950	27600	27600	27600	27600	0
65	20230628	175700	209047950	27600	27600	27600	27600	0
66	20230628	175600	209047950	27600	27600	27600	27600	0
67	20230628	175500	209047950	27600	27600	27600	27600	0
68	20230628	175400	209047950	27600	27600	27600	27600	0
69	20230628	175300	209047950	27600	27600	27600	27600	0
70	20230628	175200	209047950	27600	27600	27600	27600	0
71	20230628	175100	209047950	27600	27600	27600	27600	0
72	20230628	175000	209047950	27600	27600	27600	27600	0
73	20230628	174900	209047950	27600	27600	27600	27600	0
74	20230628	174800	209047950	27600	27600	27600	27600	0
75	20230628	174700	209047950	27600	27600	27600	27600	0
76	20230628	174600	209047950	27600	27600	27600	27600	0
77	20230628	174500	209047950	27600	27600	27600	27600	0
78	20230628	174400	209047950	27600	27600	27600	27600	0
79	20230628	174300	209047950	27600	27600	27600	27600	0
80	20230628	174200	209047950	27600	27600	27600	27600	0
81	20230628	174100	209047950	27600	27600	27600	27600	0
82	20230628	174000	209047950	27600	27600	27600	27600	0
83	20230628	173900	209047950	27600	27600	27600	27600	0
84	20230628	173800	209047950	27600	27600	27600	27600	0
85	20230628	173700	209047950	27600	27600	27600	27600	0
86	20230628	173600	209047950	27600	27600	27600	27600	0
87	20230628	173500	209047950	27600	27600	27600	27600	0
88	20230628	173400	209047950	27600	27600	27600	27600	0
89	20230628	173300	209047950	27600	27600	27600	27600	0
90	20230628	173200	209047950	27600	27600	27600	27600	0
91	20230628	173100	209047950	27600	27600	27600	27600	0
92	20230628	173000	209047950	27600	27600	27600	27600	151
93	20230628	172900	209047950	27600	27600	27600	27600	0
94	20230628	172800	209047950	27600	27600	27600	27600	0
95	20230628	172700	209047950	27600	27600	27600	27600	0
96	20230628	172600	209047950	27600	27600	27600	27600	0
97	20230628	172500	209047950	27600	27600	27600	27600	0
98	20230628	172400	209047950	27600	27600	27600	27600	0
99	20230628	172300	209047950	27600	27600	27600	27600	0
100	20230628	172200	209047950	27600	27600	27600	27600	0
101	20230628	172100	209047950	27600	27600	27600	27600	0
102	20230628	172000	209047950	27600	27600	27600	27600	0
103	20230628	171900	209047950	27600	27600	27600	27600	0
104	20230628	171800	209047950	27600	27600	27600	27600	0
105	20230628	171700	209047950	27600	27600	27600	27600	0
106	20230628	171600	209047950	27600	27600	27600	27600	0
107	20230628	171500	209047950	27600	27600	27600	27600	0
108	20230628	171400	209047950	27600	27600	27600	27600	0
109	20230628	171300	209047950	27600	27600	27600	27600	0
110	20230628	171200	209047950	27600	27600	27600	27600	0
111	20230628	171100	209047950	27600	27600	27600	27600	0
112	20230628	171000	209047950	27600	27600	27600	27600	0
113	20230628	170900	209047950	27600	27600	27600	27600	0
114	20230628	170800	209047950	27600	27600	27600	27600	0
115	20230628	170700	209047950	27600	27600	27600	27600	0
116	20230628	170600	209047950	27600	27600	27600	27600	0
117	20230628	170500	209047950	27600	27600	27600	27600	0
118	20230628	170400	209047950	27600	27600	27600	27600	0
119	20230628	170300	209047950	27600	27600	27600	27600	0
120	20230628	170200	209047950	27600	27600	27600	27600	0
121	20230628	170100	209047950	27600	27600	27600	27600	0
122	20230628	170000	209047950	27600	27600	27600	27600	151
123	20230628	165900	209047950	27600	27600	27600	27600	0
124	20230628	165800	209047950	27600	27600	27600	27600	0
125	20230628	165700	209047950	27600	27600	27600	27600	0
126	20230628	165600	209047950	27600	27600	27600	27600	0
127	20230628	165500	209047950	27600	27600	27600	27600	0
128	20230628	165400	209047950	27600	27600	27600	27600	0
129	20230628	165300	209047950	27600	27600	27600	27600	0
130	20230628	165200	209047950	27600	27600	27600	27600	0
131	20230628	165100	209047950	27600	27600	27600	27600	0
132	20230628	165000	209047950	27600	27600	27600	27600	0
133	20230628	164900	209047950	27600	27600	27600	27600	0
134	20230628	164800	209047950	27600	27600	27600	27600	0
135	20230628	164700	209047950	27600	27600	27600	27600	0
136	20230628	164600	209047950	27600	27600	27600	27600	0
137	20230628	164500	209047950	27600	27600	27600	27600	0
138	20230628	164400	209047950	27600	27600	27600	27600	0
139	20230628	164300	209047950	27600	27600	27600	27600	0
140	20230628	164200	209047950	27600	27600	27600	27600	0
141	20230628	164100	209047950	27600	27600	27600	27600	0
142	20230628	164000	209047950	27600	27600	27600	27600	0
143	20230628	163900	209047950	27600	27600	27600	27600	0
144	20230628	163800	209047950	27600	27600	27600	27600	0
145	20230628	163700	209047950	27600	27600	27600	27600	0
146	20230628	163600	209047950	27600	27600	27600	27600	0
147	20230628	163500	209047950	27600	27600	27600	27600	0
148	20230628	163400	209047950	27600	27600	27600	27600	0
149	20230628	163300	209047950	27600	27600	27600	27600	0
150	20230628	163200	209047950	27600	27600	27600	27600	0
151	20230628	163100	209047950	27600	27600	27600	27600	0
152	20230628	163000	209047950	27600	27600	27600	27600	151
153	20230628	162900	209047950	27600	27600	27600	27600	0
154	20230628	162800	209047950	27600	27600	27600	27600	0
155	20230628	162700	209047950	27600	27600	27600	27600	0
156	20230628	162600	209047950	27600	27600	27600	27600	0
157	20230628	162500	209047950	27600	27600	27600	27600	0
158	20230628	162400	209047950	27600	27600	27600	27600	0
159	20230628	162300	209047950	27600	27600	27600	27600	0
160	20230628	162200	209047950	27600	27600	27600	27600	0
161	20230628	162100	209047950	27600	27600	27600	27600	0
162	20230628	162000	209047950	27600	27600	27600	27600	0
163	20230628	161900	209047950	27600	27600	27600	27600	0
164	20230628	161800	209047950	27600	27600	27600	27600	0
165	20230628	161700	209047950	27600	27600	27600	27600	0
166	20230628	161600	209047950	27600	27600	27600	27600	0
167	20230628	161500	209047950	27600	27600	27600	27600	0
168	20230628	161400	209047950	27600	27600	27600	27600	0
169	20230628	161300	209047950	27600	27600	27600	27600	0
170	20230628	161200	209047950	27600	27600	27600	27600	0
171	20230628	161100	209047950	27600	27600	27600	27600	0
172	20230628	161000	209047950	27600	27600	27600	27600	0
173	20230628	160900	209047950	27600	27600	27600	27600	0
174	20230628	160800	209047950	27600	27600	27600	27600	0
175	20230628	160700	209047950	27600	27600	27600	27600	0
176	20230628	160600	209047950	27600	27600	27600	27600	0
177	20230628	160500	209047950	27600	27600	27600	27600	0
178	20230628	160400	209047950	27600	27600	27600	27600	0
179	20230628	160300	209047950	27600	27600	27600	27600	0
180	20230628	160200	209047950	27600	27600	27600	27600	0
181	20230628	160100	209047950	27600	27600	27600	27600	0
182	20230628	160000	209047950	27600	27600	27600	27600	151
183	20230628	155900	209047950	27600	27600	27600	27600	0
184	20230628	155800	209047950	27600	27600	27600	27600	0
185	20230628	155700	209047950	27600	27600	27600	27600	0
186	20230628	155600	209047950	27600	27600	27600	27600	0
187	20230628	155500	209047950	27600	27600	27600	27600	0
188	20230628	155400	209047950	27600	27600	27600	27600	0
189	20230628	155300	209047950	27600	27600	27600	27600	0
190	20230628	155200	209047950	27600	27600	27600	27600	0
191	20230628	155100	209047950	27600	27600	27600	27600	0
192	20230628	155000	209047950	27600	27600	27600	27600	0
193	20230628	154900	209047950	27600	27600	27600	27600	0
194	20230628	154800	209047950	27600	27600	27600	27600	0
195	20230628	154700	209047950	27600	27600	27600	27600	0
196	20230628	154600	209047950	27600	27600	27600	27600	0
197	20230628	154500	209047950	27600	27600	27600	27600	0
198	20230628	154400	209047950	27600	27600	27600	27600	0
199	20230628	154300	209047950	27600	27600	27600	27600	0
200	20230628	154200	209047950	27600	27600	27600	27600	0
201	20230628	154100	209047950	27600	27600	27600	27600	0
202	20230628	154000	209047950	27600	27600	27600	27600	0
203	20230628	153900	209047950	27600	27600	27600	27600	0
204	20230628	153800	209047950	27600	27600	27600	27600	0
205	20230628	153700	209047950	27600	27600	27600	27600	0
206	20230628	153600	209047950	27600	27600	27600	27600	0
207	20230628	153500	209047950	27600	27600	27600	27600	0
208	20230628	153400	209047950	27600	27600	27600	27600	0
209	20230628	153300	209047950	27600	27600	27600	27600	0
210	20230628	153200	209047950	27600	27600	27600	27600	0
211	20230628	153100	209047950	27600	27600	27600	27600	0
212	20230628	153000	209047950	27600	27600	27600	27600	302
213	20230628	152900	204880350	27600	27600	27600	27600	0
214	20230628	152800	204880350	27600	27600	27600	27600	0
215	20230628	152700	204880350	27600	27600	27600	27600	0
216	20230628	152600	204880350	27600	27600	27600	27600	0
217	20230628	152500	204880350	27600	27600	27600	27600	0
218	20230628	152400	204880350	27600	27600	27600	27600	0
219	20230628	152300	204880350	27600	27600	27600	27600	0
220	20230628	152200	204880350	27600	27600	27600	27600	0
221	20230628	152100	204880350	27600	27600	27600	27600	0
222	20230628	152000	204880350	27600	27600	27600	27600	0
223	20230628	151900	204880350	27600	27600	27600	27600	0
224	20230628	151800	204880350	27600	27500	27600	27500	23
225	20230628	151700	204247450	27550	27550	27550	27550	60
226	20230628	151600	202594450	27550	27550	27550	27550	2
227	20230628	151500	202539350	27550	27600	27600	27550	9
228	20230628	151400	202291350	27550	27550	27550	27550	18
229	20230628	151300	201795450	27550	27550	27550	27550	13
230	20230628	151200	201437300	27550	27550	27550	27550	9
231	20230628	151100	201189350	27550	27550	27550	27550	18
232	20230628	151000	200693450	27550	27550	27550	27550	15
233	20230628	150900	200280200	27550	27550	27550	27550	15
234	20230628	150800	199866950	27550	27550	27550	27550	8
235	20230628	150700	199646550	27550	27550	27550	27550	13
236	20230628	150600	199288400	27550	27550	27550	27550	15
237	20230628	150500	198875150	27550	27550	27550	27550	9
238	20230628	150400	198627200	27550	27550	27550	27550	21
239	20230628	150300	198048650	27550	27550	27550	27550	11
240	20230628	150200	197745600	27550	27550	27550	27550	10
241	20230628	150100	197470100	27550	27550	27550	27550	9
242	20230628	150000	197222150	27550	27550	27550	27550	13
243	20230628	145900	196864000	27550	27550	27550	27550	15
244	20230628	145800	196450750	27550	27550	27550	27550	8
245	20230628	145700	196230350	27550	27550	27550	27550	11
246	20230628	145600	195927300	27550	27550	27550	27550	17
247	20230628	145500	195458950	27550	27550	27550	27550	11
248	20230628	145400	195155900	27550	27550	27550	27550	9
249	20230628	145300	194907950	27550	27550	27550	27550	12
250	20230628	145200	194577350	27550	27550	27550	27550	10
251	20230628	145100	194301850	27550	27550	27550	27550	14
252	20230628	145000	193916150	27550	27550	27550	27550	11
253	20230628	144900	193613100	27550	27550	27550	27550	17
254	20230628	144800	193144750	27550	27550	27550	27550	10
255	20230628	144700	192869250	27550	27550	27600	27550	53
256	20230628	144600	191406600	27550	27550	27550	27550	18
257	20230628	144500	190910700	27550	27550	27550	27550	11
258	20230628	144400	190607650	27550	27550	27600	27550	16
259	20230628	144300	190166800	27550	27550	27550	27550	14
260	20230628	144200	189781100	27550	27550	27550	27550	11
261	20230628	144100	189478050	27550	27550	27550	27550	17
262	20230628	144000	189009700	27550	27550	27550	27550	3
263	20230628	143900	188927050	27550	27550	27550	27550	18
264	20230628	143800	188431150	27550	27550	27550	27550	11
265	20230628	143700	188128100	27550	27550	27550	27550	9
266	20230628	143600	187880150	27550	27600	27600	27550	115
267	20230628	143500	184706450	27600	27550	27600	27550	13
268	20230628	143400	184347950	27550	27550	27600	27550	12
269	20230628	143300	184017150	27550	27550	27600	27550	6
270	20230628	143200	183851800	27550	27600	27600	27550	12
271	20230628	143100	183521150	27550	27550	27600	27550	16
272	20230628	143000	183080100	27600	27550	27600	27550	10
273	20230628	142900	182804350	27550	27550	27550	27550	14
274	20230628	142800	182418650	27550	27600	27600	27550	12
275	20230628	142700	182087750	27550	27600	27600	27550	7
276	20230628	142600	181894650	27600	27600	27600	27600	11
277	20230628	142500	181591050	27600	27650	27650	27550	107
278	20230628	142400	178637950	27550	27550	27600	27550	15
279	20230628	142300	178224450	27600	27550	27600	27550	9
280	20230628	142200	177976450	27650	27550	27650	27550	19
281	20230628	142100	177451950	27550	27600	27600	27550	18
282	20230628	142000	176955800	27600	27600	27600	27550	7
283	20230628	141900	176762700	27550	27550	27600	27550	82
284	20230628	141800	174503550	27550	27550	27550	27550	14
285	20230628	141700	174117850	27600	27550	27600	27550	8
286	20230628	141600	173897150	27600	27550	27600	27550	15
287	20230628	141500	173483700	27600	27550	27600	27550	10
288	20230628	141400	173208150	27550	27550	27600	27550	47
289	20230628	141300	171913200	27600	27600	27600	27550	7
290	20230628	141200	171720100	27550	27550	27600	27550	6
291	20230628	141100	171554750	27550	27550	27600	27550	250
292	20230628	141000	164655800	27550	27550	27550	27550	8
293	20230628	140900	164435400	27550	27550	27550	27550	16
294	20230628	140800	163994600	27550	27550	27550	27550	9
295	20230628	140700	163746650	27550	27550	27550	27550	11
296	20230628	140600	163443600	27550	27550	27550	27550	12
297	20230628	140500	163113000	27550	27550	27550	27550	7
298	20230628	140400	162920150	27550	27550	27550	27550	21
299	20230628	140300	162341600	27550	27550	27550	27550	7
300	20230628	140200	162148750	27550	27550	27550	27550	10
301	20230628	140100	161873250	27600	27500	27600	27500	71
302	20230628	140000	159915050	27500	27550	27550	27500	12
303	20230628	135900	159584750	27500	27550	27550	27500	7
304	20230628	135800	159392000	27500	27500	27500	27500	12
305	20230628	135700	159062000	27500	27500	27550	27500	13
306	20230628	135600	158704150	27500	27550	27550	27500	19
307	20230628	135500	158181200	27550	27500	27550	27500	7
308	20230628	135400	157988650	27500	27500	27550	27500	39
309	20230628	135300	156916100	27500	27550	27550	27500	17
310	20230628	135200	156448350	27550	27500	27550	27500	8
311	20230628	135100	156228300	27500	27550	27550	27500	11
312	20230628	135000	155925750	27500	27550	27550	27500	182
313	20230628	134900	150912200	27450	27450	27500	27450	15
314	20230628	134800	150499950	27450	27450	27550	27450	251
315	20230628	134700	143586000	27500	27450	27500	27450	209
316	20230628	134600	137838900	27450	27500	27500	27450	17
317	20230628	134500	137372000	27500	27450	27500	27450	10
318	20230628	134400	137097250	27450	27500	27500	27450	4
319	20230628	134300	136987400	27450	27450	27450	27450	17
320	20230628	134200	136520750	27450	27450	27500	27450	16
321	20230628	134100	136081050	27450	27500	27500	27450	12
322	20230628	134000	135751600	27450	27450	27450	27450	8
323	20230628	133900	135532000	27450	27500	27500	27450	13
324	20230628	133800	135175000	27450	27450	27500	27450	14
325	20230628	133700	134790500	27500	27500	27500	27450	6
326	20230628	133600	134625600	27450	27500	27500	27450	15
327	20230628	133500	134213650	27500	27500	27500	27500	65
328	20230628	133400	132426150	27500	27500	27500	27500	6
329	20230628	133300	132261150	27500	27500	27500	27500	14
330	20230628	133200	131876150	27500	27450	27500	27450	116
331	20230628	133100	128686400	27450	27450	27450	27450	15
332	20230628	133000	128274650	27450	27450	27450	27450	3
333	20230628	132900	128192300	27450	27450	27450	27450	13
334	20230628	132800	127835450	27450	27450	27500	27400	499
335	20230628	132700	114124150	27400	27400	27400	27400	5
336	20230628	132600	113987150	27400	27400	27400	27400	15
337	20230628	132500	113576150	27400	27400	27400	27400	12
338	20230628	132400	113247350	27400	27400	27400	27400	9
339	20230628	132300	113000750	27400	27400	27400	27400	9
340	20230628	132200	112754150	27400	27450	27450	27400	33
341	20230628	132100	111848950	27450	27450	27450	27400	20
342	20230628	132000	111300050	27450	27450	27450	27450	2
343	20230628	131900	111245150	27450	27450	27450	27450	13
344	20230628	131800	110888300	27450	27450	27450	27450	17
345	20230628	131700	110421650	27450	27450	27450	27450	9
346	20230628	131600	110174600	27450	27450	27450	27450	9
347	20230628	131500	109927550	27450	27450	27450	27450	12
348	20230628	131400	109598150	27450	27450	27450	27450	16
349	20230628	131300	109158950	27450	27450	27450	27450	8
350	20230628	131200	108939350	27450	27450	27450	27450	15
351	20230628	131100	108527600	27450	27450	27450	27400	15
352	20230628	131000	108116400	27450	27450	27450	27450	58
353	20230628	130900	106524300	27450	27500	27500	27450	6
354	20230628	130800	106359550	27450	27450	27450	27450	17
355	20230628	130700	105892900	27450	27450	27450	27450	15
356	20230628	130600	105481150	27450	27450	27450	27450	10
357	20230628	130500	105206650	27450	27450	27450	27450	12
358	20230628	130400	104877250	27450	27450	27450	27450	10
359	20230628	130300	104602750	27450	27450	27450	27450	15
360	20230628	130200	104191000	27450	27500	27500	27450	5
361	20230628	130100	104053650	27450	27450	27450	27450	18
362	20230628	130000	103559550	27450	27450	27450	27450	14
363	20230628	125900	103175250	27400	27400	27450	27400	4
364	20230628	125800	103065600	27400	27450	27450	27400	21
365	20230628	125700	102489750	27450	27450	27450	27450	8
366	20230628	125600	102270150	27450	27450	27450	27450	16
367	20230628	125500	101830950	27450	27450	27450	27450	3
368	20230628	125400	101748600	27450	27450	27450	27450	12
369	20230628	125300	101419200	27450	27400	27450	27400	21
370	20230628	125200	100843300	27400	27450	27450	27400	4
371	20230628	125100	100733650	27400	27400	27400	27400	18
372	20230628	125000	100240450	27400	27400	27450	27400	9
373	20230628	124900	99993600	27450	27400	27450	27400	10
374	20230628	124800	99719550	27400	27450	27450	27400	10
375	20230628	124700	99445500	27400	27400	27400	27400	11
376	20230628	124600	99144100	27450	27400	27450	27400	17
377	20230628	124500	98677850	27400	27400	27400	27400	6
378	20230628	124400	98513450	27450	27400	27450	27400	15
379	20230628	124300	98102400	27400	27400	27450	27400	17
380	20230628	124200	97636350	27450	27400	27450	27400	8
381	20230628	124100	97416950	27450	27400	27450	27400	3
382	20230628	124000	97334700	27400	27400	27400	27400	17
383	20230628	123900	96868900	27450	27450	27450	27450	18
384	20230628	123800	96374800	27450	27450	27450	27450	7
385	20230628	123700	96182650	27450	27400	27450	27400	13
386	20230628	123600	95826100	27400	27450	27450	27400	8
387	20230628	123500	95606600	27450	27450	27450	27450	67
388	20230628	123400	93767450	27450	27450	27450	27450	4
389	20230628	123300	93657650	27450	27450	27450	27450	19
390	20230628	123200	93136100	27450	27450	27450	27450	16
391	20230628	123100	92696900	27450	27450	27450	27450	1
392	20230628	123000	92669450	27450	27450	27450	27450	20
393	20230628	122900	92120450	27450	27450	27450	27450	6
394	20230628	122800	91955750	27450	27450	27450	27450	18
395	20230628	122700	91461650	27450	27450	27450	27450	3
396	20230628	122600	91379300	27450	27450	27450	27450	13
397	20230628	122500	91022450	27450	27450	27450	27450	22
398	20230628	122400	90418550	27450	27450	27450	27450	0
399	20230628	122300	90418550	27450	27450	27450	27450	28
400	20230628	122200	89649950	27450	27450	27450	27450	6
401	20230628	122100	89485250	27450	27450	27450	27450	6
402	20230628	122000	89320550	27450	27450	27450	27450	0
403	20230628	121900	89320550	27450	27450	27500	27450	10
404	20230628	121800	89046000	27450	27450	27450	27450	11
405	20230628	121700	88744050	27500	27500	27500	27500	0
406	20230628	121600	88744050	27500	27450	27500	27450	13
407	20230628	121500	88386950	27450	27450	27450	27450	10
408	20230628	121400	88112450	27450	27450	27450	27450	2
409	20230628	121300	88057550	27450	27450	27450	27450	2
410	20230628	121200	88002650	27500	27450	27500	27450	12
411	20230628	121100	87672700	27450	27450	27450	27450	11
412	20230628	121000	87370750	27450	27450	27450	27450	0
413	20230628	120900	87370750	27450	27450	27450	27450	8
414	20230628	120800	87151150	27450	27450	27450	27450	10
415	20230628	120700	86876650	27450	27450	27450	27450	2
416	20230628	120600	86821750	27450	27450	27450	27450	2
417	20230628	120500	86766850	27450	27450	27450	27450	7
418	20230628	120400	86574700	27450	27450	27450	27450	9
419	20230628	120300	86327650	27500	27500	27500	27500	0
420	20230628	120200	86327650	27500	27450	27500	27450	9
421	20230628	120100	86080550	27450	27450	27450	27450	10
422	20230628	120000	85806050	27450	27450	27450	27450	2
423	20230628	115900	85751150	27450	27450	27450	27450	2
424	20230628	115800	85696250	27450	27450	27450	27450	7
425	20230628	115700	85504100	27450	27450	27450	27450	11
426	20230628	115600	85202150	27450	27450	27450	27450	0
427	20230628	115500	85202150	27450	27450	27450	27450	8
428	20230628	115400	84982550	27450	27450	27450	27450	10
429	20230628	115300	84708050	27450	27450	27450	27450	2
430	20230628	115200	84653150	27450	27450	27450	27450	2
431	20230628	115100	84598250	27450	27500	27500	27450	8
432	20230628	115000	84378600	27450	27450	27450	27450	11
433	20230628	114900	84076650	27450	27450	27450	27450	0
434	20230628	114800	84076650	27450	27450	27450	27450	8
435	20230628	114700	83857050	27450	27450	27450	27450	10
436	20230628	114600	83582550	27450	27450	27450	27450	0
437	20230628	114500	83582550	27450	27450	27450	27450	2
438	20230628	114400	83527650	27450	27450	27450	27450	7
439	20230628	114300	83335500	27500	27450	27500	27450	11
440	20230628	114200	83033300	27450	27450	27450	27450	0
441	20230628	114100	83033300	27450	27450	27450	27450	8
442	20230628	114000	82813700	27450	27450	27500	27450	12
443	20230628	113900	82483850	27500	27500	27500	27500	2
444	20230628	113800	82428850	27450	27450	27450	27450	2
445	20230628	113700	82373950	27450	27450	27450	27450	7
446	20230628	113600	82181800	27450	27450	27450	27450	11
447	20230628	113500	81879850	27450	27450	27450	27450	0
448	20230628	113400	81879850	27450	27450	27450	27450	8
449	20230628	113300	81660250	27450	27450	27450	27450	10
450	20230628	113200	81385750	27500	27500	27500	27500	2
451	20230628	113100	81330750	27450	27450	27450	27450	2
452	20230628	113000	81275850	27450	27450	27450	27450	7
453	20230628	112900	81083700	27450	27450	27450	27450	9
454	20230628	112800	80836650	27450	27450	27450	27450	0
455	20230628	112700	80836650	27450	27450	27450	27450	8
456	20230628	112600	80617050	27450	27450	27500	27450	12
457	20230628	112500	80287400	27450	27450	27450	27450	0
458	20230628	112400	80287400	27450	27450	27450	27450	2
459	20230628	112300	80232500	27550	27450	27550	27450	28
460	20230628	112200	79462200	27450	27450	27450	27450	8
461	20230628	112100	79242600	27450	27450	27450	27450	0
462	20230628	112000	79242600	27450	27450	27450	27450	8
463	20230628	111900	79023000	27450	27450	27450	27450	12
464	20230628	111800	78693600	27450	27450	27450	27450	0
465	20230628	111700	78693600	27450	27450	27450	27450	2
466	20230628	111600	78638700	27450	27450	27450	27450	10
467	20230628	111500	78364200	27450	27450	27450	27450	8
468	20230628	111400	78144600	27450	27450	27450	27450	2
469	20230628	111300	78089700	27450	27450	27450	27450	6
470	20230628	111200	77925000	27450	27450	27450	27450	10
471	20230628	111100	77650500	27500	27500	27500	27500	0
472	20230628	111000	77650500	27500	27500	27500	27450	6
473	20230628	110900	77485600	27450	27450	27450	27450	10
474	20230628	110800	77211100	27450	27450	27450	27450	8
475	20230628	110700	76991500	27450	27450	27450	27450	2
476	20230628	110600	76936600	27450	27450	27450	27450	6
477	20230628	110500	76771900	27450	27450	27450	27450	12
478	20230628	110400	76442500	27400	27400	27400	27400	0
479	20230628	110300	76442500	27400	27400	27400	27400	2
480	20230628	110200	76387700	27400	27400	27400	27400	10
481	20230628	110100	76113700	27400	27500	27500	27400	4
482	20230628	110000	76003900	27500	27400	27500	27400	4
483	20230628	105900	75894100	27400	27400	27400	27400	6
484	20230628	105800	75729700	27400	27450	27450	27400	10
485	20230628	105700	75455500	27400	27400	27400	27400	0
486	20230628	105600	75455500	27400	27500	27500	27400	3
487	20230628	105500	75373200	27400	27400	27450	27400	12
488	20230628	105400	75044300	27400	27400	27400	27400	6
489	20230628	105300	74879900	27400	27400	27400	27400	2
490	20230628	105200	74825100	27450	27450	27450	27450	162
491	20230628	105100	70378200	27450	27450	27450	27450	12
492	20230628	105000	70048800	27450	27450	27450	27450	0
493	20230628	104900	70048800	27450	27450	27450	27450	2
494	20230628	104800	69993900	27450	27400	27450	27400	16
495	20230628	104700	69555300	27500	27500	27500	27500	3
496	20230628	104600	69472800	27450	27450	27450	27450	2
497	20230628	104500	69417900	27450	27450	27450	27450	6
498	20230628	104400	69253200	27450	27450	27450	27450	10
499	20230628	104300	68978700	27400	27400	27400	27400	0
500	20230628	104200	68978700	27400	27400	27400	27400	2
501	20230628	104100	68923900	27550	27500	27550	27500	28
502	20230628	104000	68152800	27500	27500	27500	27500	6
503	20230628	103900	67987800	27500	27450	27500	27450	4
504	20230628	103800	67877900	27450	27450	27450	27450	6
505	20230628	103700	67713200	27450	27450	27450	27450	12
506	20230628	103600	67383800	27450	27450	27450	27450	0
507	20230628	103500	67383800	27450	27450	27450	27450	2
508	20230628	103400	67328900	27450	27400	27450	27400	16
509	20230628	103300	66889850	27450	27450	27450	27450	2
510	20230628	103200	66834950	27450	27450	27450	27450	2
511	20230628	103100	66780050	27450	27450	27450	27450	16
512	20230628	103000	66340850	27450	27450	27450	27450	23
513	20230628	102900	65709500	27450	27450	27450	27450	0
514	20230628	102800	65709500	27450	27500	27500	27450	3
515	20230628	102700	65627100	27450	27450	27450	27450	16
516	20230628	102600	65187900	27450	27450	27450	27450	2
517	20230628	102500	65133000	27500	27500	27550	27500	10
518	20230628	102400	64857950	27500	27450	27500	27450	8
519	20230628	102300	64638250	27450	27450	27450	27450	12
520	20230628	102200	64308850	27450	27450	27450	27450	0
521	20230628	102100	64308850	27450	27450	27450	27450	2
522	20230628	102000	64253950	27450	27400	27450	27400	38
523	20230628	101900	63212350	27450	27450	27450	27450	0
524	20230628	101800	63212350	27450	27500	27500	27450	208
525	20230628	101700	57493950	27500	27500	27500	27500	6
526	20230628	101600	57328950	27500	27500	27500	27500	12
527	20230628	101500	56998950	27500	27500	27500	27500	2
528	20230628	101400	56943950	27500	27500	27500	27500	4
529	20230628	101300	56833950	27400	27500	27500	27400	14
530	20230628	101200	56450050	27500	27500	27500	27500	2
531	20230628	101100	56395050	27500	27400	27500	27400	300
532	20230628	101000	48145350	27400	27400	27400	27400	12
533	20230628	100900	47816550	27400	27450	27500	27400	13
534	20230628	100800	47460150	27400	27400	27400	27400	52
535	20230628	100700	46035350	27400	27400	27400	27400	0
536	20230628	100600	46035350	27400	27400	27400	27400	16
537	20230628	100500	45596950	27400	27400	27400	27400	0
538	20230628	100400	45596950	27400	27450	27450	27400	240
539	20230628	100300	39009050	27400	27400	27400	27400	6
540	20230628	100200	38844650	27400	27400	27400	27400	12
541	20230628	100100	38515850	27400	27400	27400	27400	2
542	20230628	100000	38461050	27450	27450	27450	27450	1
543	20230628	095900	38433600	27400	27400	27400	27400	18
544	20230628	095800	37940400	27450	27450	27450	27450	12
545	20230628	095700	37611000	27400	27400	27400	27400	2
546	20230628	095600	37556200	27400	27400	27400	27400	6
547	20230628	095500	37391800	27400	27400	27400	27400	12
548	20230628	095400	37063000	27400	27400	27400	27400	2
549	20230628	095300	37008200	27400	27400	27400	27400	0
550	20230628	095200	37008200	27400	27400	27400	27400	18
551	20230628	095100	36515000	27400	27400	27400	27400	0
552	20230628	095000	36515000	27400	27400	27400	27400	2
553	20230628	094900	36460200	27450	27400	27450	27400	24
554	20230628	094800	35801850	27400	27400	27400	27400	12
555	20230628	094700	35473050	27400	27400	27400	27400	2
556	20230628	094600	35418250	27400	27400	27400	27400	0
557	20230628	094500	35418250	27400	27400	27400	27400	18
558	20230628	094400	34925050	27400	27400	27400	27400	0
559	20230628	094300	34925050	27400	27400	27400	27400	2
560	20230628	094200	34870250	27400	27400	27400	27400	8
561	20230628	094100	34651050	27400	27400	27400	27400	10
562	20230628	094000	34377050	27400	27400	27400	27400	2
563	20230628	093900	34322250	27400	27400	27400	27400	0
564	20230628	093800	34322250	27400	27400	27400	27400	18
565	20230628	093700	33829050	27400	27400	27400	27400	0
566	20230628	093600	33829050	27400	27400	27400	27400	2
567	20230628	093500	33774250	27450	27450	27450	27450	42
568	20230628	093400	32621350	27450	27450	27450	27450	239
569	20230628	093300	26060800	27400	27500	27500	27400	3
570	20230628	093200	25978500	27500	27450	27500	27450	3
571	20230628	093100	25896100	27400	27400	27400	27400	16
572	20230628	093000	25457700	27400	27400	27400	27400	0
573	20230628	092900	25457700	27400	27500	27500	27400	263
574	20230628	092800	18251350	27400	27400	27400	27400	0
575	20230628	092700	18251350	27400	27400	27400	27400	0
576	20230628	092600	18251350	27400	27400	27400	27400	0
577	20230628	092500	18251350	27400	27400	27400	27400	0
578	20230628	092400	18251350	27400	27400	27400	27400	3
579	20230628	092300	18169150	27400	27400	27400	27400	0
580	20230628	092200	18169150	27400	27400	27400	27400	0
581	20230628	092100	18169150	27400	27400	27400	27400	58
582	20230628	092000	16579950	27400	27400	27400	27400	0
583	20230628	091900	16579950	27400	27400	27400	27400	193
584	20230628	091800	11291750	27400	27400	27400	27400	0
585	20230628	091700	11291750	27400	27400	27400	27400	0
586	20230628	091600	11291750	27400	27400	27400	27400	0
587	20230628	091500	11291750	27400	27400	27400	27400	0
588	20230628	091400	11291750	27400	27400	27400	27400	0
589	20230628	091300	11291750	27400	27400	27400	27400	1
590	20230628	091200	11264350	27400	27400	27400	27400	0
591	20230628	091100	11264350	27400	27400	27400	27400	0
592	20230628	091000	11264350	27400	27400	27400	27400	0
593	20230628	090900	11264350	27400	27400	27400	27400	0
594	20230628	090800	11264350	27400	27400	27400	27400	0
595	20230628	090700	11264350	27400	27400	27450	27400	67
596	20230628	090600	9426550	27400	27400	27400	27400	100
597	20230628	090500	6686550	27400	27450	27450	27400	237
598	20230628	090400	192550	27400	27400	27400	27400	0
599	20230628	090300	192550	27400	27400	27400	27400	0
600	20230628	090200	192550	27400	27400	27400	27400	0
601	20230628	090100	192550	27400	27400	27400	27400	0
602	20230628	090000	192550	27400	27550	27550	27400	7