KissMeData/042420/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184000	633286300	27100	27100	27100	27100	1051
3	20230605	183900	633286300	27100	27100	27100	27100	0
4	20230605	183800	633286300	27100	27100	27100	27100	0
5	20230605	183700	633286300	27100	27100	27100	27100	0
6	20230605	183600	633286300	27100	27100	27100	27100	0
7	20230605	183500	633286300	27100	27100	27100	27100	0
8	20230605	183400	633286300	27100	27100	27100	27100	0
9	20230605	183300	633286300	27100	27100	27100	27100	0
10	20230605	183200	633286300	27100	27100	27100	27100	0
11	20230605	183100	633286300	27100	27100	27100	27100	0
12	20230605	183000	633286300	27100	27100	27100	27100	0
13	20230605	182900	633286300	27100	27100	27100	27100	0
14	20230605	182800	633286300	27100	27100	27100	27100	0
15	20230605	182700	633286300	27100	27100	27100	27100	0
16	20230605	182600	633286300	27100	27100	27100	27100	0
17	20230605	182500	633286300	27100	27100	27100	27100	0
18	20230605	182400	633286300	27100	27100	27100	27100	0
19	20230605	182300	633286300	27100	27100	27100	27100	0
20	20230605	182200	633286300	27100	27100	27100	27100	0
21	20230605	182100	633286300	27100	27100	27100	27100	0
22	20230605	182000	633286300	27100	27100	27100	27100	0
23	20230605	181900	633286300	27100	27100	27100	27100	0
24	20230605	181800	633286300	27100	27100	27100	27100	0
25	20230605	181700	633286300	27100	27100	27100	27100	0
26	20230605	181600	633286300	27100	27100	27100	27100	0
27	20230605	181500	633286300	27100	27100	27100	27100	0
28	20230605	181400	633286300	27100	27100	27100	27100	0
29	20230605	181300	633286300	27100	27100	27100	27100	0
30	20230605	181200	633286300	27100	27100	27100	27100	0
31	20230605	181100	633286300	27100	27100	27100	27100	0
32	20230605	181000	633286300	27100	27100	27100	27100	1051
33	20230605	180900	633286300	27100	27100	27100	27100	0
34	20230605	180800	633286300	27100	27100	27100	27100	0
35	20230605	180700	633286300	27100	27100	27100	27100	0
36	20230605	180600	633286300	27100	27100	27100	27100	0
37	20230605	180500	633286300	27100	27100	27100	27100	0
38	20230605	180400	633286300	27100	27100	27100	27100	0
39	20230605	180300	633286300	27100	27100	27100	27100	0
40	20230605	180200	633286300	27100	27100	27100	27100	0
41	20230605	180100	633286300	27100	27100	27100	27100	0
42	20230605	180000	633286300	27100	27100	27100	27100	0
43	20230605	175900	633286300	27100	27100	27100	27100	0
44	20230605	175800	633286300	27100	27100	27100	27100	0
45	20230605	175700	633286300	27100	27100	27100	27100	0
46	20230605	175600	633286300	27100	27100	27100	27100	0
47	20230605	175500	633286300	27100	27100	27100	27100	0
48	20230605	175400	633286300	27100	27100	27100	27100	0
49	20230605	175300	633286300	27100	27100	27100	27100	0
50	20230605	175200	633286300	27100	27100	27100	27100	0
51	20230605	175100	633286300	27100	27100	27100	27100	0
52	20230605	175000	633286300	27100	27100	27100	27100	0
53	20230605	174900	633286300	27100	27100	27100	27100	0
54	20230605	174800	633286300	27100	27100	27100	27100	0
55	20230605	174700	633286300	27100	27100	27100	27100	0
56	20230605	174600	633286300	27100	27100	27100	27100	0
57	20230605	174500	633286300	27100	27100	27100	27100	0
58	20230605	174400	633286300	27100	27100	27100	27100	0
59	20230605	174300	633286300	27100	27100	27100	27100	0
60	20230605	174200	633286300	27100	27100	27100	27100	0
61	20230605	174100	633286300	27100	27100	27100	27100	0
62	20230605	174000	633286300	27100	27100	27100	27100	1051
63	20230605	173900	633286300	27100	27100	27100	27100	0
64	20230605	173800	633286300	27100	27100	27100	27100	0
65	20230605	173700	633286300	27100	27100	27100	27100	0
66	20230605	173600	633286300	27100	27100	27100	27100	0
67	20230605	173500	633286300	27100	27100	27100	27100	0
68	20230605	173400	633286300	27100	27100	27100	27100	0
69	20230605	173300	633286300	27100	27100	27100	27100	0
70	20230605	173200	633286300	27100	27100	27100	27100	0
71	20230605	173100	633286300	27100	27100	27100	27100	0
72	20230605	173000	633286300	27100	27100	27100	27100	0
73	20230605	172900	633286300	27100	27100	27100	27100	0
74	20230605	172800	633286300	27100	27100	27100	27100	0
75	20230605	172700	633286300	27100	27100	27100	27100	0
76	20230605	172600	633286300	27100	27100	27100	27100	0
77	20230605	172500	633286300	27100	27100	27100	27100	0
78	20230605	172400	633286300	27100	27100	27100	27100	0
79	20230605	172300	633286300	27100	27100	27100	27100	0
80	20230605	172200	633286300	27100	27100	27100	27100	0
81	20230605	172100	633286300	27100	27100	27100	27100	0
82	20230605	172000	633286300	27100	27100	27100	27100	0
83	20230605	171900	633286300	27100	27100	27100	27100	0
84	20230605	171800	633286300	27100	27100	27100	27100	0
85	20230605	171700	633286300	27100	27100	27100	27100	0
86	20230605	171600	633286300	27100	27100	27100	27100	0
87	20230605	171500	633286300	27100	27100	27100	27100	0
88	20230605	171400	633286300	27100	27100	27100	27100	0
89	20230605	171300	633286300	27100	27100	27100	27100	0
90	20230605	171200	633286300	27100	27100	27100	27100	0
91	20230605	171100	633286300	27100	27100	27100	27100	0
92	20230605	171000	633286300	27100	27100	27100	27100	1051
93	20230605	170900	633286300	27100	27100	27100	27100	0
94	20230605	170800	633286300	27100	27100	27100	27100	0
95	20230605	170700	633286300	27100	27100	27100	27100	0
96	20230605	170600	633286300	27100	27100	27100	27100	0
97	20230605	170500	633286300	27100	27100	27100	27100	0
98	20230605	170400	633286300	27100	27100	27100	27100	0
99	20230605	170300	633286300	27100	27100	27100	27100	0
100	20230605	170200	633286300	27100	27100	27100	27100	0
101	20230605	170100	633286300	27100	27100	27100	27100	0
102	20230605	170000	633286300	27100	27100	27100	27100	0
103	20230605	165900	633286300	27100	27100	27100	27100	0
104	20230605	165800	633286300	27100	27100	27100	27100	0
105	20230605	165700	633286300	27100	27100	27100	27100	0
106	20230605	165600	633286300	27100	27100	27100	27100	0
107	20230605	165500	633286300	27100	27100	27100	27100	0
108	20230605	165400	633286300	27100	27100	27100	27100	0
109	20230605	165300	633286300	27100	27100	27100	27100	0
110	20230605	165200	633286300	27100	27100	27100	27100	0
111	20230605	165100	633286300	27100	27100	27100	27100	0
112	20230605	165000	633286300	27100	27100	27100	27100	0
113	20230605	164900	633286300	27100	27100	27100	27100	0
114	20230605	164800	633286300	27100	27100	27100	27100	0
115	20230605	164700	633286300	27100	27100	27100	27100	0
116	20230605	164600	633286300	27100	27100	27100	27100	0
117	20230605	164500	633286300	27100	27100	27100	27100	0
118	20230605	164400	633286300	27100	27100	27100	27100	0
119	20230605	164300	633286300	27100	27100	27100	27100	0
120	20230605	164200	633286300	27100	27100	27100	27100	0
121	20230605	164100	633286300	27100	27100	27100	27100	0
122	20230605	164000	633286300	27100	27100	27100	27100	1051
123	20230605	163900	633286300	27100	27100	27100	27100	0
124	20230605	163800	633286300	27100	27100	27100	27100	0
125	20230605	163700	633286300	27100	27100	27100	27100	0
126	20230605	163600	633286300	27100	27100	27100	27100	0
127	20230605	163500	633286300	27100	27100	27100	27100	0
128	20230605	163400	633286300	27100	27100	27100	27100	0
129	20230605	163300	633286300	27100	27100	27100	27100	0
130	20230605	163200	633286300	27100	27100	27100	27100	0
131	20230605	163100	633286300	27100	27100	27100	27100	0
132	20230605	163000	633286300	27100	27100	27100	27100	0
133	20230605	162900	633286300	27100	27100	27100	27100	0
134	20230605	162800	633286300	27100	27100	27100	27100	0
135	20230605	162700	633286300	27100	27100	27100	27100	0
136	20230605	162600	633286300	27100	27100	27100	27100	0
137	20230605	162500	633286300	27100	27100	27100	27100	0
138	20230605	162400	633286300	27100	27100	27100	27100	0
139	20230605	162300	633286300	27100	27100	27100	27100	0
140	20230605	162200	633286300	27100	27100	27100	27100	0
141	20230605	162100	633286300	27100	27100	27100	27100	0
142	20230605	162000	633286300	27100	27100	27100	27100	0
143	20230605	161900	633286300	27100	27100	27100	27100	0
144	20230605	161800	633286300	27100	27100	27100	27100	0
145	20230605	161700	633286300	27100	27100	27100	27100	0
146	20230605	161600	633286300	27100	27100	27100	27100	0
147	20230605	161500	633286300	27100	27100	27100	27100	0
148	20230605	161400	633286300	27100	27100	27100	27100	0
149	20230605	161300	633286300	27100	27100	27100	27100	0
150	20230605	161200	633286300	27100	27100	27100	27100	0
151	20230605	161100	633286300	27100	27100	27100	27100	0
152	20230605	161000	633286300	27100	27100	27100	27100	1051
153	20230605	160900	633286300	27100	27100	27100	27100	0
154	20230605	160800	633286300	27100	27100	27100	27100	0
155	20230605	160700	633286300	27100	27100	27100	27100	0
156	20230605	160600	633286300	27100	27100	27100	27100	0
157	20230605	160500	633286300	27100	27100	27100	27100	0
158	20230605	160400	633286300	27100	27100	27100	27100	0
159	20230605	160300	633286300	27100	27100	27100	27100	0
160	20230605	160200	633286300	27100	27100	27100	27100	0
161	20230605	160100	633286300	27100	27100	27100	27100	0
162	20230605	160000	633286300	27100	27100	27100	27100	0
163	20230605	155900	633286300	27100	27100	27100	27100	0
164	20230605	155800	633286300	27100	27100	27100	27100	0
165	20230605	155700	633286300	27100	27100	27100	27100	0
166	20230605	155600	633286300	27100	27100	27100	27100	0
167	20230605	155500	633286300	27100	27100	27100	27100	0
168	20230605	155400	633286300	27100	27100	27100	27100	0
169	20230605	155300	633286300	27100	27100	27100	27100	0
170	20230605	155200	633286300	27100	27100	27100	27100	0
171	20230605	155100	633286300	27100	27100	27100	27100	0
172	20230605	155000	633286300	27100	27100	27100	27100	0
173	20230605	154900	633286300	27100	27100	27100	27100	0
174	20230605	154800	633286300	27100	27100	27100	27100	0
175	20230605	154700	633286300	27100	27100	27100	27100	0
176	20230605	154600	633286300	27100	27100	27100	27100	0
177	20230605	154500	633286300	27100	27100	27100	27100	0
178	20230605	154400	633286300	27100	27100	27100	27100	0
179	20230605	154300	633286300	27100	27100	27100	27100	0
180	20230605	154200	633286300	27100	27100	27100	27100	0
181	20230605	154100	633286300	27100	27100	27100	27100	0
182	20230605	154000	633286300	27100	27100	27100	27100	1051
183	20230605	153900	633286300	27100	27100	27100	27100	0
184	20230605	153800	633286300	27100	27100	27100	27100	0
185	20230605	153700	633286300	27100	27100	27100	27100	0
186	20230605	153600	633286300	27100	27100	27100	27100	0
187	20230605	153500	633286300	27100	27100	27100	27100	0
188	20230605	153400	633286300	27100	27100	27100	27100	0
189	20230605	153300	633286300	27100	27100	27100	27100	0
190	20230605	153200	633286300	27100	27100	27100	27100	0
191	20230605	153100	633286300	27100	27100	27100	27100	0
192	20230605	153000	633286300	27100	27100	27100	27100	1051
193	20230605	152900	604804200	27100	27100	27100	27100	0
194	20230605	152800	604804200	27100	27100	27100	27100	0
195	20230605	152700	604804200	27100	27100	27100	27100	0
196	20230605	152600	604804200	27100	27100	27100	27100	0
197	20230605	152500	604804200	27100	27100	27100	27100	0
198	20230605	152400	604804200	27100	27100	27100	27100	0
199	20230605	152300	604804200	27100	27100	27100	27100	0
200	20230605	152200	604804200	27100	27100	27100	27100	0
201	20230605	152100	604804200	27100	27100	27100	27100	0
202	20230605	152000	604804200	27100	27100	27100	27100	0
203	20230605	151900	604804200	27100	27050	27100	27000	186
204	20230605	151800	599780250	27050	27050	27050	27000	20
205	20230605	151700	599240150	27000	27000	27000	27000	200
206	20230605	151600	593840150	27000	27000	27000	27000	6
207	20230605	151500	593678150	27000	27000	27000	27000	16
208	20230605	151400	593246150	27000	27000	27000	27000	15
209	20230605	151300	592841150	27050	27050	27050	27050	0
210	20230605	151200	592841150	27050	27050	27050	27050	0
211	20230605	151100	592841150	27050	27050	27050	27050	1
212	20230605	151000	592814100	27000	27000	27000	27000	135
213	20230605	150900	589169100	27050	27050	27050	27050	0
214	20230605	150800	589169100	27050	27050	27050	27050	0
215	20230605	150700	589169100	27050	27050	27050	27050	10
216	20230605	150600	588898600	27050	27050	27050	27050	6
217	20230605	150500	588736300	27050	27050	27050	27050	0
218	20230605	150400	588736300	27050	27050	27050	27050	0
219	20230605	150300	588736300	27050	27050	27050	27050	507
220	20230605	150200	575021950	27100	27100	27100	27100	1
221	20230605	150100	574994850	27100	27100	27100	27100	0
222	20230605	150000	574994850	27100	27100	27100	27100	0
223	20230605	145900	574994850	27100	27100	27100	27100	0
224	20230605	145800	574994850	27100	27100	27100	27100	23
225	20230605	145700	574371550	27100	27100	27100	27100	93
226	20230605	145600	571851250	27100	27100	27100	27100	0
227	20230605	145500	571851250	27100	27100	27100	27100	0
228	20230605	145400	571851250	27100	27100	27100	27100	0
229	20230605	145300	571851250	27100	27100	27100	27100	0
230	20230605	145200	571851250	27100	27100	27100	27100	30
231	20230605	145100	571038250	27100	27100	27100	27100	157
232	20230605	145000	566783550	27100	27100	27100	27100	15
233	20230605	144900	566377050	27150	27150	27150	27150	0
234	20230605	144800	566377050	27150	27150	27150	27150	1
235	20230605	144700	566349900	27100	27100	27100	27100	3
236	20230605	144600	566268600	27100	27100	27100	27100	3
237	20230605	144500	566187300	27100	27150	27150	27100	85
238	20230605	144400	563879700	27150	27150	27150	27150	0
239	20230605	144300	563879700	27150	27150	27150	27150	4
240	20230605	144200	563771100	27100	27100	27100	27100	20
241	20230605	144100	563229100	27100	27100	27100	27100	0
242	20230605	144000	563229100	27100	27100	27100	27100	11
243	20230605	143900	562931000	27150	27050	27150	27050	2
244	20230605	143800	562876800	27000	27000	27000	27000	0
245	20230605	143700	562876800	27000	27000	27000	27000	0
246	20230605	143600	562876800	27000	27050	27050	27000	16
247	20230605	143500	562444750	27150	27050	27150	27050	3
248	20230605	143400	562363500	27000	27050	27050	27000	102
249	20230605	143300	559609400	27050	27050	27050	27050	314
250	20230605	143200	551115700	27050	27050	27050	27050	0
251	20230605	143100	551115700	27050	27050	27050	27050	0
252	20230605	143000	551115700	27050	27050	27050	27050	3
253	20230605	142900	551034550	27150	27150	27150	27150	0
254	20230605	142800	551034550	27150	27150	27150	27150	5
255	20230605	142700	550898800	27150	27150	27150	27150	1
256	20230605	142600	550871650	27150	27150	27150	27150	0
257	20230605	142500	550871650	27150	27150	27150	27150	0
258	20230605	142400	550871650	27150	27150	27150	27150	0
259	20230605	142300	550871650	27150	27150	27150	27150	1
260	20230605	142200	550844500	27000	27050	27050	27000	11
261	20230605	142100	550547250	27050	27050	27050	27050	0
262	20230605	142000	550547250	27050	27050	27100	27050	343
263	20230605	141900	541269000	27100	27100	27100	27100	7
264	20230605	141800	541079300	27100	27100	27100	27100	207
265	20230605	141700	535469600	27150	27150	27150	27150	0
266	20230605	141600	535469600	27150	27150	27150	27150	0
267	20230605	141500	535469600	27150	27150	27150	27150	0
268	20230605	141400	535469600	27150	27150	27150	27150	1
269	20230605	141300	535442450	27150	27150	27150	27150	0
270	20230605	141200	535442450	27150	27150	27150	27150	0
271	20230605	141100	535442450	27150	27150	27150	27150	0
272	20230605	141000	535442450	27150	27150	27150	27150	0
273	20230605	140900	535442450	27150	27150	27150	27150	0
274	20230605	140800	535442450	27150	27150	27150	27150	1
275	20230605	140700	535415300	27150	27150	27150	27150	0
276	20230605	140600	535415300	27150	27150	27150	27150	52
277	20230605	140500	534003500	27100	27100	27100	27100	4
278	20230605	140400	533895100	27100	27100	27100	27100	5
279	20230605	140300	533759600	27050	27050	27050	27050	23
280	20230605	140200	533137450	27050	27050	27050	27050	0
281	20230605	140100	533137450	27050	27050	27050	27050	0
282	20230605	140000	533137450	27050	27050	27050	27050	0
283	20230605	135900	533137450	27050	27050	27050	27050	2
284	20230605	135800	533083350	27050	27050	27050	27050	22
285	20230605	135700	532488250	27050	27050	27050	27050	53
286	20230605	135600	531054600	27100	27100	27100	27100	10
287	20230605	135500	530783600	27100	27100	27100	27100	7
288	20230605	135400	530593900	27100	27100	27100	27100	0
289	20230605	135300	530593900	27100	27100	27100	27100	97
290	20230605	135200	527965200	27100	27100	27100	27100	18
291	20230605	135100	527477400	27150	27150	27150	27150	0
292	20230605	135000	527477400	27150	27150	27150	27150	0
293	20230605	134900	527477400	27150	27150	27150	27150	0
294	20230605	134800	527477400	27150	27150	27150	27150	0
295	20230605	134700	527477400	27150	27150	27150	27150	0
296	20230605	134600	527477400	27150	27150	27150	27150	10
297	20230605	134500	527205900	27150	27150	27150	27150	0
298	20230605	134400	527205900	27150	27150	27150	27150	0
299	20230605	134300	527205900	27150	27150	27150	27150	0
300	20230605	134200	527205900	27150	27150	27150	27150	0
301	20230605	134100	527205900	27150	27150	27150	27150	17
302	20230605	134000	526744350	27200	27200	27200	27200	0
303	20230605	133900	526744350	27200	27200	27200	27200	1
304	20230605	133800	526717150	27150	27150	27150	27150	0
305	20230605	133700	526717150	27150	27150	27150	27150	0
306	20230605	133600	526717150	27150	27150	27150	27150	0
307	20230605	133500	526717150	27150	27150	27150	27150	0
308	20230605	133400	526717150	27150	27150	27150	27150	0
309	20230605	133300	526717150	27150	27150	27150	27150	2
310	20230605	133200	526662850	27150	27150	27150	27150	0
311	20230605	133100	526662850	27150	27150	27150	27150	0
312	20230605	133000	526662850	27150	27150	27150	27150	0
313	20230605	132900	526662850	27150	27150	27150	27150	0
314	20230605	132800	526662850	27150	27150	27150	27150	5
315	20230605	132700	526527100	27150	27150	27150	27150	100
316	20230605	132600	523812100	27150	27150	27150	27150	0
317	20230605	132500	523812100	27150	27150	27150	27150	0
318	20230605	132400	523812100	27150	27150	27150	27150	0
319	20230605	132300	523812100	27150	27150	27150	27150	0
320	20230605	132200	523812100	27150	27100	27150	27100	880
321	20230605	132100	499954100	27000	27000	27000	27000	17
322	20230605	132000	499495100	27050	27050	27050	27050	30
323	20230605	131900	498683600	27050	27100	27100	27050	313
324	20230605	131800	490212050	27100	27100	27100	27100	87
325	20230605	131700	487854350	27300	27300	27300	27300	0
326	20230605	131600	487854350	27300	27300	27300	27300	0
327	20230605	131500	487854350	27300	27300	27300	27300	5
328	20230605	131400	487717850	27300	27300	27300	27300	1
329	20230605	131300	487690550	27250	27250	27250	27250	0
330	20230605	131200	487690550	27250	27250	27250	27250	0
331	20230605	131100	487690550	27250	27250	27250	27250	14
332	20230605	131000	487309050	27100	27100	27100	27100	0
333	20230605	130900	487309050	27100	27100	27100	27100	0
334	20230605	130800	487309050	27100	27200	27200	27100	145
335	20230605	130700	483378050	27350	27350	27350	27350	0
336	20230605	130600	483378050	27350	27350	27350	27350	0
337	20230605	130500	483378050	27350	27350	27350	27350	0
338	20230605	130400	483378050	27350	27350	27350	27350	0
339	20230605	130300	483378050	27350	27350	27350	27350	0
340	20230605	130200	483378050	27350	27350	27350	27350	0
341	20230605	130100	483378050	27350	27350	27350	27350	10
342	20230605	130000	483104550	27350	27350	27350	27350	3
343	20230605	125900	483022500	27350	27350	27350	27350	0
344	20230605	125800	483022500	27350	27350	27350	27350	6
345	20230605	125700	482858400	27350	27350	27350	27350	0
346	20230605	125600	482858400	27350	27350	27350	27350	1
347	20230605	125500	482831050	27350	27350	27350	27350	0
348	20230605	125400	482831050	27350	27350	27350	27350	0
349	20230605	125300	482831050	27350	27350	27350	27350	0
350	20230605	125200	482831050	27350	27350	27350	27350	0
351	20230605	125100	482831050	27350	27350	27350	27350	0
352	20230605	125000	482831050	27350	27350	27350	27350	0
353	20230605	124900	482831050	27350	27350	27350	27350	0
354	20230605	124800	482831050	27350	27350	27350	27350	0
355	20230605	124700	482831050	27350	27350	27350	27350	0
356	20230605	124600	482831050	27350	27150	27400	27150	851
357	20230605	124500	459594950	27150	27150	27150	27150	220
358	20230605	124400	453621950	27150	27150	27150	27150	0
359	20230605	124300	453621950	27150	27150	27150	27150	0
360	20230605	124200	453621950	27150	27150	27150	27150	0
361	20230605	124100	453621950	27150	27150	27150	27150	0
362	20230605	124000	453621950	27150	27150	27150	27150	0
363	20230605	123900	453621950	27150	27150	27150	27150	0
364	20230605	123800	453621950	27150	27150	27150	27150	0
365	20230605	123700	453621950	27150	27150	27150	27150	0
366	20230605	123600	453621950	27150	27100	27150	27100	8
367	20230605	123500	453404900	27150	27150	27150	27150	0
368	20230605	123400	453404900	27150	27150	27150	27150	5
369	20230605	123300	453269150	27150	27150	27150	27150	0
370	20230605	123200	453269150	27150	27150	27150	27150	0
371	20230605	123100	453269150	27150	27150	27150	27150	0
372	20230605	123000	453269150	27150	27150	27150	27150	5
373	20230605	122900	453133400	27100	27100	27100	27100	95
374	20230605	122800	450558900	27100	27100	27100	27100	37
375	20230605	122700	449556200	27100	27100	27100	27100	5
376	20230605	122600	449420700	27050	27050	27050	27050	0
377	20230605	122500	449420700	27050	27050	27050	27050	0
378	20230605	122400	449420700	27050	27050	27050	27050	0
379	20230605	122300	449420700	27050	27050	27050	27050	0
380	20230605	122200	449420700	27050	27050	27050	27050	0
381	20230605	122100	449420700	27050	27050	27050	27050	0
382	20230605	122000	449420700	27050	27050	27050	27050	1
383	20230605	121900	449393650	27100	27050	27100	27050	8
384	20230605	121800	449177150	26900	26900	26900	26900	0
385	20230605	121700	449177150	26900	26900	26900	26900	0
386	20230605	121600	449177150	26900	26900	26900	26900	0
387	20230605	121500	449177150	26900	26900	26900	26900	0
388	20230605	121400	449177150	26900	26900	26900	26900	0
389	20230605	121300	449177150	26900	26900	26900	26900	0
390	20230605	121200	449177150	26900	26900	26900	26900	0
391	20230605	121100	449177150	26900	26900	26900	26900	100
392	20230605	121000	446487150	26900	27000	27000	26900	60
393	20230605	120900	444870550	27000	27000	27000	27000	2
394	20230605	120800	444816550	26900	26900	26900	26900	0
395	20230605	120700	444816550	26900	26900	26900	26900	0
396	20230605	120600	444816550	26900	26900	26900	26900	0
397	20230605	120500	444816550	26900	26900	26900	26900	0
398	20230605	120400	444816550	26900	26950	26950	26900	850
399	20230605	120300	421930850	26950	26950	26950	26950	171
400	20230605	120200	417322400	27000	27050	27050	27000	139
401	20230605	120100	413568850	27050	27050	27050	27050	0
402	20230605	120000	413568850	27050	27100	27100	27050	4
403	20230605	115900	413460500	27050	27050	27050	27050	0
404	20230605	115800	413460500	27050	27050	27050	27050	1
405	20230605	115700	413433450	27050	27050	27050	27050	1
406	20230605	115600	413406400	27050	27050	27050	27050	0
407	20230605	115500	413406400	27050	27050	27050	27050	41
408	20230605	115400	412297350	27100	27100	27100	27100	0
409	20230605	115300	412297350	27100	27100	27100	27100	0
410	20230605	115200	412297350	27100	27100	27100	27100	0
411	20230605	115100	412297350	27100	27100	27100	27100	2
412	20230605	115000	412243150	27100	27100	27100	27100	0
413	20230605	114900	412243150	27100	27100	27100	27100	1
414	20230605	114800	412216050	27100	27100	27100	27100	0
415	20230605	114700	412216050	27100	27100	27100	27100	0
416	20230605	114600	412216050	27100	27100	27100	27100	25
417	20230605	114500	411538550	27100	27100	27100	27100	350
418	20230605	114400	402053550	27050	27050	27050	27050	0
419	20230605	114300	402053550	27050	27050	27050	27050	0
420	20230605	114200	402053550	27050	27050	27050	27050	0
421	20230605	114100	402053550	27050	27050	27050	27050	0
422	20230605	114000	402053550	27050	27050	27050	27050	0
423	20230605	113900	402053550	27050	27050	27050	27050	0
424	20230605	113800	402053550	27050	27050	27050	27050	0
425	20230605	113700	402053550	27050	27050	27050	27050	0
426	20230605	113600	402053550	27050	27050	27050	27050	3
427	20230605	113500	401972400	27050	27050	27050	27050	6
428	20230605	113400	401810100	27100	27100	27100	27100	0
429	20230605	113300	401810100	27100	27100	27100	27100	30
430	20230605	113200	400997100	27100	27100	27100	27100	0
431	20230605	113100	400997100	27100	27100	27100	27100	0
432	20230605	113000	400997100	27100	27100	27100	27100	0
433	20230605	112900	400997100	27100	27050	27100	27050	103
434	20230605	112800	398210900	27050	27050	27050	27050	0
435	20230605	112700	398210900	27050	27050	27050	27050	10
436	20230605	112600	397940400	27050	27050	27050	27050	0
437	20230605	112500	397940400	27050	26950	27050	26950	51
438	20230605	112400	396565850	26950	26950	26950	26950	50
439	20230605	112300	395218350	26950	26950	26950	26950	50
440	20230605	112200	393870850	26950	26950	26950	26950	0
441	20230605	112100	393870850	26950	26950	26950	26950	0
442	20230605	112000	393870850	26950	26950	26950	26950	0
443	20230605	111900	393870850	26950	26950	26950	26950	0
444	20230605	111800	393870850	26950	26950	26950	26950	20
445	20230605	111700	393331850	26900	26900	26900	26900	0
446	20230605	111600	393331850	26900	26950	26950	26900	579
447	20230605	111500	377751650	27050	27050	27050	27050	0
448	20230605	111400	377751650	27050	27050	27050	27050	0
449	20230605	111300	377751650	27050	27050	27050	27050	0
450	20230605	111200	377751650	27050	27000	27050	27000	16
451	20230605	111100	377318950	26900	26900	26900	26900	0
452	20230605	111000	377318950	26900	26900	26900	26900	57
453	20230605	110900	375785650	26900	26950	27000	26900	1055
454	20230605	110800	347368900	27000	27000	27000	27000	250
455	20230605	110700	340618900	27050	27050	27050	27050	2
456	20230605	110600	340564800	27000	27000	27000	27000	150
457	20230605	110500	336514800	27000	27000	27000	27000	0
458	20230605	110400	336514800	27000	27000	27000	27000	93
459	20230605	110300	334003800	27000	27000	27000	27000	167
460	20230605	110200	329494800	27000	27000	27000	27000	1
461	20230605	110100	329467800	27000	27000	27000	27000	52
462	20230605	110000	328063800	27000	27000	27000	27000	10
463	20230605	105900	327793800	27000	27000	27000	27000	766
464	20230605	105800	307111800	27050	27100	27100	27000	523
465	20230605	105700	292965450	27050	27050	27050	27050	0
466	20230605	105600	292965450	27050	27050	27050	27050	4
467	20230605	105500	292857250	27050	27050	27050	27050	3
468	20230605	105400	292776100	27100	27100	27100	27100	105
469	20230605	105300	289930600	27100	27100	27100	27100	51
470	20230605	105200	288548500	27100	27150	27150	27100	865
471	20230605	105100	265095150	27150	27150	27150	27150	0
472	20230605	105000	265095150	27150	27150	27150	27150	68
473	20230605	104900	263248950	27150	27150	27150	27150	35
474	20230605	104800	262298700	27200	27200	27200	27200	0
475	20230605	104700	262298700	27200	27200	27200	27200	3
476	20230605	104600	262217100	27150	27150	27150	27150	11
477	20230605	104500	261918450	27150	27150	27150	27150	209
478	20230605	104400	256244100	27200	27200	27200	27200	0
479	20230605	104300	256244100	27200	27200	27200	27200	0
480	20230605	104200	256244100	27200	27200	27200	27200	0
481	20230605	104100	256244100	27200	27200	27200	27200	0
482	20230605	104000	256244100	27200	27200	27200	27200	0
483	20230605	103900	256244100	27200	27200	27200	27200	0
484	20230605	103800	256244100	27200	27200	27200	27200	0
485	20230605	103700	256244100	27200	27250	27250	27200	194
486	20230605	103600	250967150	27300	27300	27300	27300	1
487	20230605	103500	250939850	27300	27300	27300	27300	1
488	20230605	103400	250912550	27200	27200	27200	27200	0
489	20230605	103300	250912550	27200	27200	27200	27200	24
490	20230605	103200	250259750	27200	27200	27200	27200	0
491	20230605	103100	250259750	27200	27200	27200	27200	0
492	20230605	103000	250259750	27200	27200	27200	27200	0
493	20230605	102900	250259750	27200	27200	27200	27200	0
494	20230605	102800	250259750	27200	27250	27250	27200	433
495	20230605	102700	238481350	27250	27250	27250	27250	0
496	20230605	102600	238481350	27250	27250	27250	27250	0
497	20230605	102500	238481350	27250	27250	27250	27250	0
498	20230605	102400	238481350	27250	27300	27300	27250	357
499	20230605	102300	228749750	27300	27350	27350	27300	69
500	20230605	102200	226864550	27350	27350	27350	27350	0
501	20230605	102100	226864550	27350	27350	27350	27350	47
502	20230605	102000	225579100	27350	27350	27350	27350	2
503	20230605	101900	225524400	27350	27350	27350	27350	2
504	20230605	101800	225469700	27350	27350	27350	27350	0
505	20230605	101700	225469700	27350	27350	27350	27350	6
506	20230605	101600	225305600	27300	27300	27300	27300	0
507	20230605	101500	225305600	27300	27300	27300	27300	8
508	20230605	101400	225087200	27300	27300	27300	27300	200
509	20230605	101300	219627200	27300	27300	27300	27300	317
510	20230605	101200	210973100	27300	27300	27300	27300	23
511	20230605	101100	210345200	27300	27300	27300	27300	0
512	20230605	101000	210345200	27300	27300	27300	27300	0
513	20230605	100900	210345200	27300	27300	27300	27300	10
514	20230605	100800	210072200	27400	27200	27400	27200	954
515	20230605	100700	183958650	27200	27200	27200	27200	0
516	20230605	100600	183958650	27200	27250	27250	27200	13
517	20230605	100500	183605000	27250	27250	27250	27250	0
518	20230605	100400	183605000	27250	27250	27250	27250	0
519	20230605	100300	183605000	27250	27250	27250	27250	1
520	20230605	100200	183577750	27250	27250	27250	27250	0
521	20230605	100100	183577750	27250	27250	27250	27250	0
522	20230605	100000	183577750	27250	27250	27250	27250	1
523	20230605	095900	183550500	27300	27300	27300	27300	0
524	20230605	095800	183550500	27300	27300	27300	27300	0
525	20230605	095700	183550500	27300	27300	27300	27300	121
526	20230605	095600	180247200	27300	27300	27300	27300	36
527	20230605	095500	179264400	27200	27200	27200	27200	100
528	20230605	095400	176544400	27150	27150	27150	27150	0
529	20230605	095300	176544400	27150	27150	27150	27150	333
530	20230605	095200	167503450	27200	27200	27200	27200	11
531	20230605	095100	167204250	27250	27250	27250	27250	0
532	20230605	095000	167204250	27250	27250	27250	27250	19
533	20230605	094900	166686500	27250	27300	27300	27250	5
534	20230605	094800	166550200	27350	27350	27350	27350	0
535	20230605	094700	166550200	27350	27350	27350	27350	11
536	20230605	094600	166249350	27400	27400	27400	27400	0
537	20230605	094500	166249350	27400	27400	27400	27400	0
538	20230605	094400	166249350	27400	27400	27400	27400	0
539	20230605	094300	166249350	27400	27400	27400	27400	0
540	20230605	094200	166249350	27400	27400	27450	27400	9
541	20230605	094100	166002400	27400	27200	27400	27200	108
542	20230605	094000	163064600	27250	27250	27250	27250	0
543	20230605	093900	163064600	27250	27250	27250	27250	1
544	20230605	093800	163037350	27300	27300	27300	27300	0
545	20230605	093700	163037350	27300	27300	27300	27300	1
546	20230605	093600	163010050	27250	27250	27250	27250	55
547	20230605	093500	161511300	27250	27250	27250	27250	0
548	20230605	093400	161511300	27250	27200	27250	27200	58
549	20230605	093300	159933650	27150	27150	27150	27150	2
550	20230605	093200	159879350	27200	27150	27200	27150	40
551	20230605	093100	158792350	27200	27200	27200	27200	9
552	20230605	093000	158547550	27200	27200	27200	27200	20
553	20230605	092900	158003550	27200	27200	27200	27200	2
554	20230605	092800	157949150	27200	27200	27200	27200	10
555	20230605	092700	157677150	27150	27200	27200	27150	500
556	20230605	092600	144096950	27250	27250	27250	27250	4
557	20230605	092500	143987950	27250	27250	27250	27250	0
558	20230605	092400	143987950	27250	27250	27250	27250	395
559	20230605	092300	133224200	27250	27300	27300	27250	210
560	20230605	092200	127501400	27350	27350	27350	27350	1
561	20230605	092100	127474050	27350	27350	27350	27350	0
562	20230605	092000	127474050	27350	27350	27350	27350	0
563	20230605	091900	127474050	27350	27400	27750	27350	99
564	20230605	091800	124753450	27400	27350	27400	27250	299
565	20230605	091700	116579700	27300	27300	27300	27300	1
566	20230605	091600	116552400	27300	27300	27300	27300	3
567	20230605	091500	116470500	27300	27250	27300	27250	72
568	20230605	091400	114505700	27250	27250	27250	27250	1
569	20230605	091300	114478450	27250	27250	27250	27250	0
570	20230605	091200	114478450	27250	27250	27250	27250	18
571	20230605	091100	113987950	27150	27150	27150	27150	10
572	20230605	091000	113716450	27250	27250	27250	27250	9
573	20230605	090900	113471200	27150	27150	27150	27150	245
574	20230605	090800	106819450	27150	27200	27200	27150	765
575	20230605	090700	86045450	27200	27200	27200	27200	0
576	20230605	090600	86045450	27200	27200	27200	27200	100
577	20230605	090500	83325450	27200	27300	27300	27200	401
578	20230605	090400	72418150	27250	27200	27250	27150	549
579	20230605	090300	57502050	27200	27200	27200	27200	0
580	20230605	090200	57502050	27200	27150	27200	27150	597
581	20230605	090100	41281000	27100	27100	27100	27100	50
582	20230605	090000	39926000	27250	27050	27250	27050	1476