KissMeData/042420/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	204100	253846200	27050	27050	27050	27050	29
3	20230607	204000	253846200	27050	27050	27050	27050	0
4	20230607	203900	253846200	27050	27050	27050	27050	0
5	20230607	203800	253846200	27050	27050	27050	27050	0
6	20230607	203700	253846200	27050	27050	27050	27050	0
7	20230607	203600	253846200	27050	27050	27050	27050	0
8	20230607	203500	253846200	27050	27050	27050	27050	0
9	20230607	203400	253846200	27050	27050	27050	27050	0
10	20230607	203300	253846200	27050	27050	27050	27050	0
11	20230607	203200	253846200	27050	27050	27050	27050	0
12	20230607	203100	253846200	27050	27050	27050	27050	0
13	20230607	203000	253846200	27050	27050	27050	27050	0
14	20230607	202900	253846200	27050	27050	27050	27050	0
15	20230607	202800	253846200	27050	27050	27050	27050	0
16	20230607	202700	253846200	27050	27050	27050	27050	0
17	20230607	202600	253846200	27050	27050	27050	27050	0
18	20230607	202500	253846200	27050	27050	27050	27050	0
19	20230607	202400	253846200	27050	27050	27050	27050	0
20	20230607	202300	253846200	27050	27050	27050	27050	0
21	20230607	202200	253846200	27050	27050	27050	27050	0
22	20230607	202100	253846200	27050	27050	27050	27050	0
23	20230607	202000	253846200	27050	27050	27050	27050	0
24	20230607	201900	253846200	27050	27050	27050	27050	0
25	20230607	201800	253846200	27050	27050	27050	27050	0
26	20230607	201700	253846200	27050	27050	27050	27050	0
27	20230607	201600	253846200	27050	27050	27050	27050	0
28	20230607	201500	253846200	27050	27050	27050	27050	0
29	20230607	201400	253846200	27050	27050	27050	27050	0
30	20230607	201300	253846200	27050	27050	27050	27050	0
31	20230607	201200	253846200	27050	27050	27050	27050	0
32	20230607	201100	253846200	27050	27050	27050	27050	29
33	20230607	201000	253846200	27050	27050	27050	27050	0
34	20230607	200900	253846200	27050	27050	27050	27050	0
35	20230607	200800	253846200	27050	27050	27050	27050	0
36	20230607	200700	253846200	27050	27050	27050	27050	0
37	20230607	200600	253846200	27050	27050	27050	27050	0
38	20230607	200500	253846200	27050	27050	27050	27050	0
39	20230607	200400	253846200	27050	27050	27050	27050	0
40	20230607	200300	253846200	27050	27050	27050	27050	0
41	20230607	200200	253846200	27050	27050	27050	27050	0
42	20230607	200100	253846200	27050	27050	27050	27050	0
43	20230607	200000	253846200	27050	27050	27050	27050	0
44	20230607	195900	253846200	27050	27050	27050	27050	0
45	20230607	195800	253846200	27050	27050	27050	27050	0
46	20230607	195700	253846200	27050	27050	27050	27050	0
47	20230607	195600	253846200	27050	27050	27050	27050	0
48	20230607	195500	253846200	27050	27050	27050	27050	0
49	20230607	195400	253846200	27050	27050	27050	27050	0
50	20230607	195300	253846200	27050	27050	27050	27050	0
51	20230607	195200	253846200	27050	27050	27050	27050	0
52	20230607	195100	253846200	27050	27050	27050	27050	0
53	20230607	195000	253846200	27050	27050	27050	27050	0
54	20230607	194900	253846200	27050	27050	27050	27050	0
55	20230607	194800	253846200	27050	27050	27050	27050	0
56	20230607	194700	253846200	27050	27050	27050	27050	0
57	20230607	194600	253846200	27050	27050	27050	27050	0
58	20230607	194500	253846200	27050	27050	27050	27050	0
59	20230607	194400	253846200	27050	27050	27050	27050	0
60	20230607	194300	253846200	27050	27050	27050	27050	0
61	20230607	194200	253846200	27050	27050	27050	27050	0
62	20230607	194100	253846200	27050	27050	27050	27050	29
63	20230607	194000	253846200	27050	27050	27050	27050	0
64	20230607	193900	253846200	27050	27050	27050	27050	0
65	20230607	193800	253846200	27050	27050	27050	27050	0
66	20230607	193700	253846200	27050	27050	27050	27050	0
67	20230607	193600	253846200	27050	27050	27050	27050	0
68	20230607	193500	253846200	27050	27050	27050	27050	0
69	20230607	193400	253846200	27050	27050	27050	27050	0
70	20230607	193300	253846200	27050	27050	27050	27050	0
71	20230607	193200	253846200	27050	27050	27050	27050	0
72	20230607	193100	253846200	27050	27050	27050	27050	0
73	20230607	193000	253846200	27050	27050	27050	27050	0
74	20230607	192900	253846200	27050	27050	27050	27050	0
75	20230607	192800	253846200	27050	27050	27050	27050	0
76	20230607	192700	253846200	27050	27050	27050	27050	0
77	20230607	192600	253846200	27050	27050	27050	27050	0
78	20230607	192500	253846200	27050	27050	27050	27050	0
79	20230607	192400	253846200	27050	27050	27050	27050	0
80	20230607	192300	253846200	27050	27050	27050	27050	0
81	20230607	192200	253846200	27050	27050	27050	27050	0
82	20230607	192100	253846200	27050	27050	27050	27050	0
83	20230607	192000	253846200	27050	27050	27050	27050	0
84	20230607	191900	253846200	27050	27050	27050	27050	0
85	20230607	191800	253846200	27050	27050	27050	27050	0
86	20230607	191700	253846200	27050	27050	27050	27050	0
87	20230607	191600	253846200	27050	27050	27050	27050	0
88	20230607	191500	253846200	27050	27050	27050	27050	0
89	20230607	191400	253846200	27050	27050	27050	27050	0
90	20230607	191300	253846200	27050	27050	27050	27050	0
91	20230607	191200	253846200	27050	27050	27050	27050	0
92	20230607	191100	253846200	27050	27050	27050	27050	29
93	20230607	191000	253846200	27050	27050	27050	27050	0
94	20230607	190900	253846200	27050	27050	27050	27050	0
95	20230607	190800	253846200	27050	27050	27050	27050	0
96	20230607	190700	253846200	27050	27050	27050	27050	0
97	20230607	190600	253846200	27050	27050	27050	27050	0
98	20230607	190500	253846200	27050	27050	27050	27050	0
99	20230607	190400	253846200	27050	27050	27050	27050	0
100	20230607	190300	253846200	27050	27050	27050	27050	0
101	20230607	190200	253846200	27050	27050	27050	27050	0
102	20230607	190100	253846200	27050	27050	27050	27050	0
103	20230607	190000	253846200	27050	27050	27050	27050	0
104	20230607	185900	253846200	27050	27050	27050	27050	0
105	20230607	185800	253846200	27050	27050	27050	27050	0
106	20230607	185700	253846200	27050	27050	27050	27050	0
107	20230607	185600	253846200	27050	27050	27050	27050	0
108	20230607	185500	253846200	27050	27050	27050	27050	0
109	20230607	185400	253846200	27050	27050	27050	27050	0
110	20230607	185300	253846200	27050	27050	27050	27050	0
111	20230607	185200	253846200	27050	27050	27050	27050	0
112	20230607	185100	253846200	27050	27050	27050	27050	0
113	20230607	185000	253846200	27050	27050	27050	27050	0
114	20230607	184900	253846200	27050	27050	27050	27050	0
115	20230607	184800	253846200	27050	27050	27050	27050	0
116	20230607	184700	253846200	27050	27050	27050	27050	0
117	20230607	184600	253846200	27050	27050	27050	27050	0
118	20230607	184500	253846200	27050	27050	27050	27050	0
119	20230607	184400	253846200	27050	27050	27050	27050	0
120	20230607	184300	253846200	27050	27050	27050	27050	0
121	20230607	184200	253846200	27050	27050	27050	27050	0
122	20230607	184100	253846200	27050	27050	27050	27050	29
123	20230607	184000	253846200	27050	27050	27050	27050	0
124	20230607	183900	253846200	27050	27050	27050	27050	0
125	20230607	183800	253846200	27050	27050	27050	27050	0
126	20230607	183700	253846200	27050	27050	27050	27050	0
127	20230607	183600	253846200	27050	27050	27050	27050	0
128	20230607	183500	253846200	27050	27050	27050	27050	0
129	20230607	183400	253846200	27050	27050	27050	27050	0
130	20230607	183300	253846200	27050	27050	27050	27050	0
131	20230607	183200	253846200	27050	27050	27050	27050	0
132	20230607	183100	253846200	27050	27050	27050	27050	0
133	20230607	183000	253846200	27050	27050	27050	27050	0
134	20230607	182900	253846200	27050	27050	27050	27050	0
135	20230607	182800	253846200	27050	27050	27050	27050	0
136	20230607	182700	253846200	27050	27050	27050	27050	0
137	20230607	182600	253846200	27050	27050	27050	27050	0
138	20230607	182500	253846200	27050	27050	27050	27050	0
139	20230607	182400	253846200	27050	27050	27050	27050	0
140	20230607	182300	253846200	27050	27050	27050	27050	0
141	20230607	182200	253846200	27050	27050	27050	27050	0
142	20230607	182100	253846200	27050	27050	27050	27050	0
143	20230607	182000	253846200	27050	27050	27050	27050	0
144	20230607	181900	253846200	27050	27050	27050	27050	0
145	20230607	181800	253846200	27050	27050	27050	27050	0
146	20230607	181700	253846200	27050	27050	27050	27050	0
147	20230607	181600	253846200	27050	27050	27050	27050	0
148	20230607	181500	253846200	27050	27050	27050	27050	0
149	20230607	181400	253846200	27050	27050	27050	27050	0
150	20230607	181300	253846200	27050	27050	27050	27050	0
151	20230607	181200	253846200	27050	27050	27050	27050	0
152	20230607	181100	253846200	27050	27050	27050	27050	29
153	20230607	181000	253846200	27050	27050	27050	27050	0
154	20230607	180900	253846200	27050	27050	27050	27050	0
155	20230607	180800	253846200	27050	27050	27050	27050	0
156	20230607	180700	253846200	27050	27050	27050	27050	0
157	20230607	180600	253846200	27050	27050	27050	27050	0
158	20230607	180500	253846200	27050	27050	27050	27050	0
159	20230607	180400	253846200	27050	27050	27050	27050	0
160	20230607	180300	253846200	27050	27050	27050	27050	0
161	20230607	180200	253846200	27050	27050	27050	27050	0
162	20230607	180100	253846200	27050	27050	27050	27050	0
163	20230607	180000	253846200	27050	27050	27050	27050	0
164	20230607	175900	253846200	27050	27050	27050	27050	0
165	20230607	175800	253846200	27050	27050	27050	27050	0
166	20230607	175700	253846200	27050	27050	27050	27050	0
167	20230607	175600	253846200	27050	27050	27050	27050	0
168	20230607	175500	253846200	27050	27050	27050	27050	0
169	20230607	175400	253846200	27050	27050	27050	27050	0
170	20230607	175300	253846200	27050	27050	27050	27050	0
171	20230607	175200	253846200	27050	27050	27050	27050	0
172	20230607	175100	253846200	27050	27050	27050	27050	0
173	20230607	175000	253846200	27050	27050	27050	27050	0
174	20230607	174900	253846200	27050	27050	27050	27050	0
175	20230607	174800	253846200	27050	27050	27050	27050	0
176	20230607	174700	253846200	27050	27050	27050	27050	0
177	20230607	174600	253846200	27050	27050	27050	27050	0
178	20230607	174500	253846200	27050	27050	27050	27050	0
179	20230607	174400	253846200	27050	27050	27050	27050	0
180	20230607	174300	253846200	27050	27050	27050	27050	0
181	20230607	174200	253846200	27050	27050	27050	27050	0
182	20230607	174100	253846200	27050	27050	27050	27050	29
183	20230607	174000	253846200	27050	27050	27050	27050	0
184	20230607	173900	253846200	27050	27050	27050	27050	0
185	20230607	173800	253846200	27050	27050	27050	27050	0
186	20230607	173700	253846200	27050	27050	27050	27050	0
187	20230607	173600	253846200	27050	27050	27050	27050	0
188	20230607	173500	253846200	27050	27050	27050	27050	0
189	20230607	173400	253846200	27050	27050	27050	27050	0
190	20230607	173300	253846200	27050	27050	27050	27050	0
191	20230607	173200	253846200	27050	27050	27050	27050	0
192	20230607	173100	253846200	27050	27050	27050	27050	0
193	20230607	173000	253846200	27050	27050	27050	27050	0
194	20230607	172900	253846200	27050	27050	27050	27050	0
195	20230607	172800	253846200	27050	27050	27050	27050	0
196	20230607	172700	253846200	27050	27050	27050	27050	0
197	20230607	172600	253846200	27050	27050	27050	27050	0
198	20230607	172500	253846200	27050	27050	27050	27050	0
199	20230607	172400	253846200	27050	27050	27050	27050	0
200	20230607	172300	253846200	27050	27050	27050	27050	0
201	20230607	172200	253846200	27050	27050	27050	27050	0
202	20230607	172100	253846200	27050	27050	27050	27050	0
203	20230607	172000	253846200	27050	27050	27050	27050	0
204	20230607	171900	253846200	27050	27050	27050	27050	0
205	20230607	171800	253846200	27050	27050	27050	27050	0
206	20230607	171700	253846200	27050	27050	27050	27050	0
207	20230607	171600	253846200	27050	27050	27050	27050	0
208	20230607	171500	253846200	27050	27050	27050	27050	0
209	20230607	171400	253846200	27050	27050	27050	27050	0
210	20230607	171300	253846200	27050	27050	27050	27050	0
211	20230607	171200	253846200	27050	27050	27050	27050	0
212	20230607	171100	253846200	27050	27050	27050	27050	29
213	20230607	171000	253846200	27050	27050	27050	27050	0
214	20230607	170900	253846200	27050	27050	27050	27050	0
215	20230607	170800	253846200	27050	27050	27050	27050	0
216	20230607	170700	253846200	27050	27050	27050	27050	0
217	20230607	170600	253846200	27050	27050	27050	27050	0
218	20230607	170500	253846200	27050	27050	27050	27050	0
219	20230607	170400	253846200	27050	27050	27050	27050	0
220	20230607	170300	253846200	27050	27050	27050	27050	0
221	20230607	170200	253846200	27050	27050	27050	27050	0
222	20230607	170100	253846200	27050	27050	27050	27050	0
223	20230607	170000	253846200	27050	27050	27050	27050	0
224	20230607	165900	253846200	27050	27050	27050	27050	0
225	20230607	165800	253846200	27050	27050	27050	27050	0
226	20230607	165700	253846200	27050	27050	27050	27050	0
227	20230607	165600	253846200	27050	27050	27050	27050	0
228	20230607	165500	253846200	27050	27050	27050	27050	0
229	20230607	165400	253846200	27050	27050	27050	27050	0
230	20230607	165300	253846200	27050	27050	27050	27050	0
231	20230607	165200	253846200	27050	27050	27050	27050	0
232	20230607	165100	253846200	27050	27050	27050	27050	0
233	20230607	165000	253846200	27050	27050	27050	27050	0
234	20230607	164900	253846200	27050	27050	27050	27050	0
235	20230607	164800	253846200	27050	27050	27050	27050	0
236	20230607	164700	253846200	27050	27050	27050	27050	0
237	20230607	164600	253846200	27050	27050	27050	27050	0
238	20230607	164500	253846200	27050	27050	27050	27050	0
239	20230607	164400	253846200	27050	27050	27050	27050	0
240	20230607	164300	253846200	27050	27050	27050	27050	0
241	20230607	164200	253846200	27050	27050	27050	27050	0
242	20230607	164100	253846200	27050	27050	27050	27050	29
243	20230607	164000	253846200	27050	27050	27050	27050	0
244	20230607	163900	253846200	27050	27050	27050	27050	0
245	20230607	163800	253846200	27050	27050	27050	27050	0
246	20230607	163700	253846200	27050	27050	27050	27050	0
247	20230607	163600	253846200	27050	27050	27050	27050	0
248	20230607	163500	253846200	27050	27050	27050	27050	0
249	20230607	163400	253846200	27050	27050	27050	27050	0
250	20230607	163300	253846200	27050	27050	27050	27050	0
251	20230607	163200	253846200	27050	27050	27050	27050	0
252	20230607	163100	253846200	27050	27050	27050	27050	0
253	20230607	163000	253846200	27050	27050	27050	27050	0
254	20230607	162900	253846200	27050	27050	27050	27050	0
255	20230607	162800	253846200	27050	27050	27050	27050	0
256	20230607	162700	253846200	27050	27050	27050	27050	0
257	20230607	162600	253846200	27050	27050	27050	27050	0
258	20230607	162500	253846200	27050	27050	27050	27050	0
259	20230607	162400	253846200	27050	27050	27050	27050	0
260	20230607	162300	253846200	27050	27050	27050	27050	0
261	20230607	162200	253846200	27050	27050	27050	27050	0
262	20230607	162100	253846200	27050	27050	27050	27050	0
263	20230607	162000	253846200	27050	27050	27050	27050	0
264	20230607	161900	253846200	27050	27050	27050	27050	0
265	20230607	161800	253846200	27050	27050	27050	27050	0
266	20230607	161700	253846200	27050	27050	27050	27050	0
267	20230607	161600	253846200	27050	27050	27050	27050	0
268	20230607	161500	253846200	27050	27050	27050	27050	0
269	20230607	161400	253846200	27050	27050	27050	27050	0
270	20230607	161300	253846200	27050	27050	27050	27050	0
271	20230607	161200	253846200	27050	27050	27050	27050	0
272	20230607	161100	253846200	27050	27050	27050	27050	29
273	20230607	161000	253846200	27050	27050	27050	27050	0
274	20230607	160900	253846200	27050	27050	27050	27050	0
275	20230607	160800	253846200	27050	27050	27050	27050	0
276	20230607	160700	253846200	27050	27050	27050	27050	0
277	20230607	160600	253846200	27050	27050	27050	27050	0
278	20230607	160500	253846200	27050	27050	27050	27050	0
279	20230607	160400	253846200	27050	27050	27050	27050	0
280	20230607	160300	253846200	27050	27050	27050	27050	0
281	20230607	160200	253846200	27050	27050	27050	27050	0
282	20230607	160100	253846200	27050	27050	27050	27050	0
283	20230607	160000	253846200	27050	27050	27050	27050	0
284	20230607	155900	253846200	27050	27050	27050	27050	0
285	20230607	155800	253846200	27050	27050	27050	27050	0
286	20230607	155700	253846200	27050	27050	27050	27050	0
287	20230607	155600	253846200	27050	27050	27050	27050	0
288	20230607	155500	253846200	27050	27050	27050	27050	0
289	20230607	155400	253846200	27050	27050	27050	27050	0
290	20230607	155300	253846200	27050	27050	27050	27050	0
291	20230607	155200	253846200	27050	27050	27050	27050	0
292	20230607	155100	253846200	27050	27050	27050	27050	0
293	20230607	155000	253846200	27050	27050	27050	27050	0
294	20230607	154900	253846200	27050	27050	27050	27050	0
295	20230607	154800	253846200	27050	27050	27050	27050	0
296	20230607	154700	253846200	27050	27050	27050	27050	0
297	20230607	154600	253846200	27050	27050	27050	27050	0
298	20230607	154500	253846200	27050	27050	27050	27050	0
299	20230607	154400	253846200	27050	27050	27050	27050	0
300	20230607	154300	253846200	27050	27050	27050	27050	0
301	20230607	154200	253846200	27050	27050	27050	27050	0
302	20230607	154100	253846200	27050	27050	27050	27050	29
303	20230607	154000	253846200	27050	27050	27050	27050	0
304	20230607	153900	253846200	27050	27050	27050	27050	0
305	20230607	153800	253846200	27050	27050	27050	27050	0
306	20230607	153700	253846200	27050	27050	27050	27050	0
307	20230607	153600	253846200	27050	27050	27050	27050	0
308	20230607	153500	253846200	27050	27050	27050	27050	0
309	20230607	153400	253846200	27050	27050	27050	27050	0
310	20230607	153300	253846200	27050	27050	27050	27050	0
311	20230607	153200	253846200	27050	27050	27050	27050	0
312	20230607	153100	253846200	27050	27050	27050	27050	0
313	20230607	153000	253846200	27050	27050	27050	27050	29
314	20230607	152900	253061750	27050	27050	27050	27050	0
315	20230607	152800	253061750	27050	27050	27050	27050	0
316	20230607	152700	253061750	27050	27050	27050	27050	0
317	20230607	152600	253061750	27050	27050	27050	27050	0
318	20230607	152500	253061750	27050	27050	27050	27050	0
319	20230607	152400	253061750	27050	27050	27050	27050	0
320	20230607	152300	253061750	27050	27050	27050	27050	0
321	20230607	152200	253061750	27050	27050	27050	27050	0
322	20230607	152100	253061750	27050	27050	27050	27050	0
323	20230607	152000	253061750	27050	27050	27050	27050	0
324	20230607	151900	253061750	27050	27050	27050	27050	5
325	20230607	151800	252926500	27050	27050	27050	27050	4
326	20230607	151700	252818300	27100	27100	27100	27100	0
327	20230607	151600	252818300	27100	27100	27100	27100	0
328	20230607	151500	252818300	27100	26950	27100	26950	119
329	20230607	151400	249611100	27100	27100	27100	27100	0
330	20230607	151300	249611100	27100	26950	27100	26950	3
331	20230607	151200	249529950	26950	26950	26950	26950	0
332	20230607	151100	249529950	26950	26950	26950	26950	100
333	20230607	151000	246834950	26950	26950	26950	26950	100
334	20230607	150900	244139950	26950	27100	27100	26950	223
335	20230607	150800	238129650	26950	26950	26950	26950	100
336	20230607	150700	235434650	27000	27000	27000	27000	0
337	20230607	150600	235434650	27000	27000	27000	27000	0
338	20230607	150500	235434650	27000	27000	27000	27000	0
339	20230607	150400	235434650	27000	27000	27000	27000	241
340	20230607	150300	228927650	27000	27000	27000	27000	11
341	20230607	150200	228630650	27100	27100	27100	27100	0
342	20230607	150100	228630650	27100	27100	27100	27100	0
343	20230607	150000	228630650	27100	27100	27100	27100	0
344	20230607	145900	228630650	27100	27100	27100	27100	0
345	20230607	145800	228630650	27100	27100	27100	27100	405
346	20230607	145700	217655150	27050	27050	27050	27050	36
347	20230607	145600	216681350	27050	27050	27050	27050	0
348	20230607	145500	216681350	27050	27050	27050	27050	0
349	20230607	145400	216681350	27050	27050	27050	27050	0
350	20230607	145300	216681350	27050	27050	27050	27050	38
351	20230607	145200	215653450	27050	27050	27050	27050	0
352	20230607	145100	215653450	27050	27050	27050	27050	45
353	20230607	145000	214436200	27100	27100	27100	27100	0
354	20230607	144900	214436200	27100	27100	27100	27100	0
355	20230607	144800	214436200	27100	27100	27100	27100	0
356	20230607	144700	214436200	27100	27100	27100	27100	0
357	20230607	144600	214436200	27100	27100	27100	27100	0
358	20230607	144500	214436200	27100	27100	27100	27100	0
359	20230607	144400	214436200	27100	27100	27100	27100	0
360	20230607	144300	214436200	27100	27100	27100	27100	0
361	20230607	144200	214436200	27100	27100	27100	27100	40
362	20230607	144100	213352200	27100	27100	27100	27100	0
363	20230607	144000	213352200	27100	27100	27100	27100	10
364	20230607	143900	213081200	27100	27100	27100	27100	0
365	20230607	143800	213081200	27100	27100	27100	27100	1
366	20230607	143700	213054100	27000	27000	27000	27000	27
367	20230607	143600	212325100	27100	27100	27100	27100	0
368	20230607	143500	212325100	27100	27100	27100	27100	0
369	20230607	143400	212325100	27100	27100	27100	27100	10
370	20230607	143300	212054100	27100	27100	27100	27100	1
371	20230607	143200	212027000	27100	27000	27100	27000	2
372	20230607	143100	211972900	27000	27000	27000	27000	100
373	20230607	143000	209272900	27100	27100	27100	27100	25
374	20230607	142900	208595400	27100	27100	27100	27100	0
375	20230607	142800	208595400	27100	27100	27100	27100	0
376	20230607	142700	208595400	27100	27100	27100	27100	0
377	20230607	142600	208595400	27100	27100	27100	27100	0
378	20230607	142500	208595400	27100	27100	27100	27100	0
379	20230607	142400	208595400	27100	27100	27100	27100	0
380	20230607	142300	208595400	27100	27100	27100	27100	0
381	20230607	142200	208595400	27100	27100	27100	27100	1
382	20230607	142100	208568300	27100	27100	27100	27100	40
383	20230607	142000	207484300	27100	27100	27100	27100	0
384	20230607	141900	207484300	27100	27100	27100	27100	0
385	20230607	141800	207484300	27100	27100	27100	27100	0
386	20230607	141700	207484300	27100	27100	27100	27100	0
387	20230607	141600	207484300	27100	27100	27100	27100	0
388	20230607	141500	207484300	27100	27100	27100	27100	0
389	20230607	141400	207484300	27100	27100	27100	27100	0
390	20230607	141300	207484300	27100	27100	27100	27100	1
391	20230607	141200	207457200	27100	27100	27100	27100	0
392	20230607	141100	207457200	27100	27100	27100	27100	0
393	20230607	141000	207457200	27100	27100	27100	27100	0
394	20230607	140900	207457200	27100	27100	27100	27100	0
395	20230607	140800	207457200	27100	27100	27100	27100	0
396	20230607	140700	207457200	27100	27100	27100	27100	30
397	20230607	140600	206644200	27100	27100	27100	27100	0
398	20230607	140500	206644200	27100	27100	27100	27100	0
399	20230607	140400	206644200	27100	27100	27100	27100	1
400	20230607	140300	206617100	27100	27100	27100	27100	0
401	20230607	140200	206617100	27100	27100	27100	27100	0
402	20230607	140100	206617100	27100	27100	27100	27100	0
403	20230607	140000	206617100	27100	27100	27100	27100	0
404	20230607	135900	206617100	27100	27100	27100	27100	0
405	20230607	135800	206617100	27100	27100	27100	27100	0
406	20230607	135700	206617100	27100	27100	27100	27100	0
407	20230607	135600	206617100	27100	27100	27100	27100	0
408	20230607	135500	206617100	27100	27100	27100	27100	0
409	20230607	135400	206617100	27100	27100	27100	27100	1
410	20230607	135300	206590000	27000	27000	27100	27000	510
411	20230607	135200	192819900	27000	27000	27000	27000	5
412	20230607	135100	192684900	27100	27100	27100	27100	22
413	20230607	135000	192088700	27100	27100	27100	27100	10
414	20230607	134900	191817700	27100	27100	27100	27100	40
415	20230607	134800	190733700	27150	27150	27150	27100	12
416	20230607	134700	190408400	27100	27100	27100	27100	98
417	20230607	134600	187752600	27100	27100	27100	27100	10
418	20230607	134500	187481600	27100	27100	27100	27100	51
419	20230607	134400	186099500	27000	27000	27000	27000	104
420	20230607	134300	183291500	27000	27000	27000	27000	2
421	20230607	134200	183237500	27000	27000	27000	27000	10
422	20230607	134100	182967500	27100	27100	27100	27100	0
423	20230607	134000	182967500	27100	27100	27100	27100	0
424	20230607	133900	182967500	27100	27100	27100	27100	0
425	20230607	133800	182967500	27100	27100	27100	27100	0
426	20230607	133700	182967500	27100	27100	27100	27100	0
427	20230607	133600	182967500	27100	27050	27100	27050	5
428	20230607	133500	182832200	27050	27000	27050	27000	5
429	20230607	133400	182697150	27000	27000	27000	27000	1
430	20230607	133300	182670150	26950	26950	26950	26950	0
431	20230607	133200	182670150	26950	26950	26950	26950	0
432	20230607	133100	182670150	26950	26950	26950	26950	0
433	20230607	133000	182670150	26950	26950	26950	26950	0
434	20230607	132900	182670150	26950	26950	26950	26950	0
435	20230607	132800	182670150	26950	26950	26950	26950	6
436	20230607	132700	182508450	26950	26950	26950	26950	10
437	20230607	132600	182238950	26950	26950	26950	26950	0
438	20230607	132500	182238950	26950	26950	26950	26950	0
439	20230607	132400	182238950	26950	26950	26950	26950	1
440	20230607	132300	182212000	26900	26950	26950	26900	123
441	20230607	132200	178898400	26950	26950	26950	26950	0
442	20230607	132100	178898400	26950	26950	26950	26950	1
443	20230607	132000	178871450	26950	26950	26950	26950	0
444	20230607	131900	178871450	26950	26950	26950	26950	0
445	20230607	131800	178871450	26950	26950	26950	26950	18
446	20230607	131700	178386350	26950	26950	26950	26950	0
447	20230607	131600	178386350	26950	26950	26950	26950	0
448	20230607	131500	178386350	26950	26950	26950	26950	0
449	20230607	131400	178386350	26950	26950	26950	26950	0
450	20230607	131300	178386350	26950	26950	26950	26950	1
451	20230607	131200	178359400	26950	26950	26950	26950	0
452	20230607	131100	178359400	26950	26950	26950	26950	0
453	20230607	131000	178359400	26950	26950	26950	26950	0
454	20230607	130900	178359400	26950	26950	26950	26950	0
455	20230607	130800	178359400	26950	26950	26950	26950	78
456	20230607	130700	176257300	27100	27100	27100	27100	0
457	20230607	130600	176257300	27100	27050	27100	27050	219
458	20230607	130500	170333300	27100	27100	27100	27100	0
459	20230607	130400	170333300	27100	27100	27100	27100	0
460	20230607	130300	170333300	27100	27100	27100	27100	0
461	20230607	130200	170333300	27100	27100	27100	27100	0
462	20230607	130100	170333300	27100	27100	27100	27100	0
463	20230607	130000	170333300	27100	27100	27100	27100	0
464	20230607	125900	170333300	27100	27100	27100	27100	1
465	20230607	125800	170306200	27050	27050	27050	27050	1
466	20230607	125700	170279150	27000	27050	27050	27000	21
467	20230607	125600	169712100	26950	26950	26950	26950	0
468	20230607	125500	169712100	26950	26950	26950	26950	0
469	20230607	125400	169712100	26950	26950	26950	26950	0
470	20230607	125300	169712100	26950	26950	26950	26950	199
471	20230607	125200	164349050	26950	26950	26950	26950	0
472	20230607	125100	164349050	26950	26950	26950	26950	0
473	20230607	125000	164349050	26950	27000	27000	26950	25
474	20230607	124900	163675250	27000	27000	27000	27000	0
475	20230607	124800	163675250	27000	27000	27000	27000	657
476	20230607	124700	145936250	27100	27100	27100	27100	0
477	20230607	124600	145936250	27100	27100	27100	27100	0
478	20230607	124500	145936250	27100	27100	27100	27100	0
479	20230607	124400	145936250	27100	27100	27100	27100	0
480	20230607	124300	145936250	27100	27100	27100	27100	0
481	20230607	124200	145936250	27100	27100	27100	27100	0
482	20230607	124100	145936250	27100	27100	27100	27100	0
483	20230607	124000	145936250	27100	27100	27100	27100	0
484	20230607	123900	145936250	27100	27100	27100	27100	0
485	20230607	123800	145936250	27100	27100	27100	27100	0
486	20230607	123700	145936250	27100	27100	27100	27100	1
487	20230607	123600	145909150	27000	27000	27000	27000	0
488	20230607	123500	145909150	27000	27000	27000	27000	1
489	20230607	123400	145882150	27100	27100	27100	27100	0
490	20230607	123300	145882150	27100	27050	27100	27000	577
491	20230607	123200	130294600	27100	27100	27100	27100	0
492	20230607	123100	130294600	27100	27100	27100	27100	0
493	20230607	123000	130294600	27100	27100	27100	27100	0
494	20230607	122900	130294600	27100	27100	27100	27100	0
495	20230607	122800	130294600	27100	27100	27100	27100	0
496	20230607	122700	130294600	27100	27100	27100	27100	0
497	20230607	122600	130294600	27100	27100	27100	27100	0
498	20230607	122500	130294600	27100	27100	27100	27100	0
499	20230607	122400	130294600	27100	27100	27100	27100	0
500	20230607	122300	130294600	27100	27100	27100	27100	0
501	20230607	122200	130294600	27100	27100	27100	27100	0
502	20230607	122100	130294600	27100	27100	27100	27100	0
503	20230607	122000	130294600	27100	27100	27100	27100	1
504	20230607	121900	130267500	27050	27050	27050	27050	10
505	20230607	121800	129997000	27050	27050	27050	27050	0
506	20230607	121700	129997000	27050	27050	27050	27050	0
507	20230607	121600	129997000	27050	27050	27050	27050	0
508	20230607	121500	129997000	27050	27050	27050	27050	20
509	20230607	121400	129456000	27150	27150	27150	27150	0
510	20230607	121300	129456000	27150	27150	27150	27150	0
511	20230607	121200	129456000	27150	27150	27150	27150	0
512	20230607	121100	129456000	27150	27150	27150	27150	0
513	20230607	121000	129456000	27150	27150	27150	27150	0
514	20230607	120900	129456000	27150	27150	27150	27150	0
515	20230607	120800	129456000	27150	27150	27150	27150	0
516	20230607	120700	129456000	27150	27150	27150	27150	1
517	20230607	120600	129428850	27150	27100	27150	27100	6
518	20230607	120500	129266200	27100	27100	27100	27100	0
519	20230607	120400	129266200	27100	27100	27100	27100	5
520	20230607	120300	129130700	27100	27100	27100	27100	1
521	20230607	120200	129103600	27100	27100	27100	27100	0
522	20230607	120100	129103600	27100	27100	27100	27100	0
523	20230607	120000	129103600	27100	27100	27100	27100	0
524	20230607	115900	129103600	27100	27100	27100	27100	0
525	20230607	115800	129103600	27100	27100	27100	27100	0
526	20230607	115700	129103600	27100	27100	27100	27100	0
527	20230607	115600	129103600	27100	27100	27100	27100	1
528	20230607	115500	129076500	27100	27050	27100	27050	2
529	20230607	115400	129022350	27100	27100	27100	27100	0
530	20230607	115300	129022350	27100	27100	27100	27100	36
531	20230607	115200	128046750	27100	27100	27100	27100	0
532	20230607	115100	128046750	27100	27100	27100	27100	0
533	20230607	115000	128046750	27100	27100	27100	27100	2
534	20230607	114900	127992550	27100	27100	27100	27100	0
535	20230607	114800	127992550	27100	27100	27100	27100	0
536	20230607	114700	127992550	27100	27100	27100	27100	4
537	20230607	114600	127884150	27100	27100	27100	27100	0
538	20230607	114500	127884150	27100	27100	27100	27100	0
539	20230607	114400	127884150	27100	27100	27100	27100	0
540	20230607	114300	127884150	27100	27100	27100	27100	0
541	20230607	114200	127884150	27100	27100	27100	27100	0
542	20230607	114100	127884150	27100	27100	27100	27100	0
543	20230607	114000	127884150	27100	27100	27100	27100	0
544	20230607	113900	127884150	27100	27100	27100	27100	2
545	20230607	113800	127829950	27150	27150	27150	27150	0
546	20230607	113700	127829950	27150	27150	27150	27150	0
547	20230607	113600	127829950	27150	27150	27150	27150	0
548	20230607	113500	127829950	27150	27150	27150	27150	0
549	20230607	113400	127829950	27150	27150	27150	27150	1
550	20230607	113300	127802800	27100	27100	27100	27100	2
551	20230607	113200	127748600	27100	27050	27100	27050	468
552	20230607	113100	115068850	27050	27050	27050	27050	115
553	20230607	113000	111958100	27100	27100	27100	27100	0
554	20230607	112900	111958100	27100	27100	27100	27100	0
555	20230607	112800	111958100	27100	27100	27100	27050	42
556	20230607	112700	110820050	27100	27100	27100	27100	0
557	20230607	112600	110820050	27100	27100	27100	27100	0
558	20230607	112500	110820050	27100	27050	27100	27050	19
559	20230607	112400	110305250	27050	27050	27050	27050	0
560	20230607	112300	110305250	27050	27050	27050	27050	3
561	20230607	112200	110224100	27100	27100	27100	27100	0
562	20230607	112100	110224100	27100	27100	27100	27100	0
563	20230607	112000	110224100	27100	27100	27100	27100	0
564	20230607	111900	110224100	27100	27100	27100	27100	0
565	20230607	111800	110224100	27100	27100	27100	27100	0
566	20230607	111700	110224100	27100	27100	27100	27100	0
567	20230607	111600	110224100	27100	27100	27100	27050	5
568	20230607	111500	110088750	27100	27100	27100	27100	0
569	20230607	111400	110088750	27100	27100	27100	27100	0
570	20230607	111300	110088750	27100	27100	27100	27100	0
571	20230607	111200	110088750	27100	27100	27100	27100	5
572	20230607	111100	109953250	27050	27050	27050	27050	13
573	20230607	111000	109601600	27100	27100	27100	27100	0
574	20230607	110900	109601600	27100	27100	27100	27100	0
575	20230607	110800	109601600	27100	27100	27100	27100	0
576	20230607	110700	109601600	27100	27100	27100	27100	0
577	20230607	110600	109601600	27100	27100	27100	27100	1
578	20230607	110500	109574500	27050	27050	27050	27050	1
579	20230607	110400	109547450	27100	27100	27100	27100	0
580	20230607	110300	109547450	27100	27100	27100	27100	0
581	20230607	110200	109547450	27100	27100	27100	27100	0
582	20230607	110100	109547450	27100	27100	27100	27100	0
583	20230607	110000	109547450	27100	27100	27100	27100	3
584	20230607	105900	109466150	27100	27100	27100	27100	0
585	20230607	105800	109466150	27100	27100	27100	27100	0
586	20230607	105700	109466150	27100	27050	27100	27050	3
587	20230607	105600	109384950	27050	27100	27100	27050	43
588	20230607	105500	108221750	27050	27050	27050	27050	2
589	20230607	105400	108167650	27050	27050	27050	27050	319
590	20230607	105300	99538700	27100	27100	27100	27100	20
591	20230607	105200	98996700	27100	27100	27100	27100	150
592	20230607	105100	94931700	27150	27150	27150	27150	0
593	20230607	105000	94931700	27150	27150	27150	27150	0
594	20230607	104900	94931700	27150	27150	27150	27150	0
595	20230607	104800	94931700	27150	27150	27150	27150	0
596	20230607	104700	94931700	27150	27150	27150	27150	0
597	20230607	104600	94931700	27150	27150	27150	27150	0
598	20230607	104500	94931700	27150	27150	27150	27150	0
599	20230607	104400	94931700	27150	27150	27150	27150	2
600	20230607	104300	94877400	27150	27150	27150	27150	0
601	20230607	104200	94877400	27150	27150	27150	27150	0
602	20230607	104100	94877400	27150	27150	27150	27150	0
603	20230607	104000	94877400	27150	27150	27150	27150	0
604	20230607	103900	94877400	27150	27050	27150	27050	2
605	20230607	103800	94823200	27050	27050	27050	27050	0
606	20230607	103700	94823200	27050	27050	27050	27050	201
607	20230607	103600	89386150	27150	27150	27150	27150	0
608	20230607	103500	89386150	27150	27150	27150	27150	0
609	20230607	103400	89386150	27150	27150	27150	27150	0
610	20230607	103300	89386150	27150	27150	27150	27150	0
611	20230607	103200	89386150	27150	27150	27150	27150	0
612	20230607	103100	89386150	27150	27150	27150	27150	0
613	20230607	103000	89386150	27150	27150	27150	27150	1
614	20230607	102900	89359000	27150	27150	27150	27150	0
615	20230607	102800	89359000	27150	27050	27150	27050	244
616	20230607	102700	82758700	27000	27050	27050	27000	14
617	20230607	102600	82380650	27050	27050	27050	27050	58
618	20230607	102500	80811750	27100	27100	27100	27100	0
619	20230607	102400	80811750	27100	27100	27100	27100	4
620	20230607	102300	80703350	27100	27100	27100	27100	0
621	20230607	102200	80703350	27100	27100	27100	27100	78
622	20230607	102100	78589550	27100	27100	27100	27100	0
623	20230607	102000	78589550	27100	27100	27100	27100	0
624	20230607	101900	78589550	27100	27100	27100	27100	0
625	20230607	101800	78589550	27100	27100	27100	27100	0
626	20230607	101700	78589550	27100	27100	27100	27100	0
627	20230607	101600	78589550	27100	27100	27100	27100	0
628	20230607	101500	78589550	27100	27100	27100	27100	0
629	20230607	101400	78589550	27100	27100	27100	27100	3
630	20230607	101300	78508250	27050	27050	27050	27050	15
631	20230607	101200	78102500	27000	27000	27000	27000	122
632	20230607	101100	74808500	27000	27000	27000	27000	30
633	20230607	101000	73998500	27050	27050	27050	27050	0
634	20230607	100900	73998500	27050	27050	27050	27050	0
635	20230607	100800	73998500	27050	27050	27050	27050	36
636	20230607	100700	73024700	27050	27050	27050	27050	5
637	20230607	100600	72889450	27050	27050	27050	27050	32
638	20230607	100500	72023850	27050	27050	27050	27050	0
639	20230607	100400	72023850	27050	27050	27050	27050	1
640	20230607	100300	71996800	27050	27050	27050	27050	5
641	20230607	100200	71861550	27050	27050	27050	27000	570
642	20230607	100100	56467250	27050	27050	27050	27050	0
643	20230607	100000	56467250	27050	27100	27100	27050	2
644	20230607	095900	56413100	27100	27100	27100	27100	0
645	20230607	095800	56413100	27100	27100	27100	27100	0
646	20230607	095700	56413100	27100	27100	27100	27100	0
647	20230607	095600	56413100	27100	27100	27100	27100	1
648	20230607	095500	56386000	27100	27100	27100	27100	4
649	20230607	095400	56277600	27100	27100	27100	27100	3
650	20230607	095300	56196300	27100	27100	27100	27100	0
651	20230607	095200	56196300	27100	27100	27100	27100	0
652	20230607	095100	56196300	27100	27100	27100	27100	0
653	20230607	095000	56196300	27100	27100	27100	27100	2
654	20230607	094900	56142100	27100	27100	27100	27100	0
655	20230607	094800	56142100	27100	27100	27100	27100	103
656	20230607	094700	53350800	27100	27100	27100	27100	0
657	20230607	094600	53350800	27100	27100	27100	27100	0
658	20230607	094500	53350800	27100	27150	27150	27100	291
659	20230607	094400	45460750	27200	27200	27200	27200	0
660	20230607	094300	45460750	27200	27200	27200	27200	50
661	20230607	094200	44100750	27150	27150	27150	27150	0
662	20230607	094100	44100750	27150	27150	27150	27150	0
663	20230607	094000	44100750	27150	27150	27150	27150	0
664	20230607	093900	44100750	27150	27150	27150	27150	176
665	20230607	093800	39322350	27150	27150	27150	27150	10
666	20230607	093700	39050850	27150	27150	27150	27150	0
667	20230607	093600	39050850	27150	27150	27150	27150	260
668	20230607	093500	31991850	27200	27200	27200	27200	4
669	20230607	093400	31883050	27150	27150	27150	27150	10
670	20230607	093300	31611550	27200	27200	27200	27200	0
671	20230607	093200	31611550	27200	27200	27200	27200	1
672	20230607	093100	31584350	27200	27200	27200	27200	51
673	20230607	093000	30197150	27150	27150	27150	27150	100
674	20230607	092900	27482150	27200	27200	27200	27200	0
675	20230607	092800	27482150	27200	27200	27200	27200	0
676	20230607	092700	27482150	27200	27200	27200	27200	278
677	20230607	092600	19920550	27200	27200	27200	27200	1
678	20230607	092500	19893350	27150	27150	27150	27150	0
679	20230607	092400	19893350	27150	27200	27200	27150	21
680	20230607	092300	19323150	27150	27150	27150	27150	0
681	20230607	092200	19323150	27150	27150	27150	27150	10
682	20230607	092100	19051650	27150	27150	27150	27150	100
683	20230607	092000	16336650	27200	27200	27200	27200	1
684	20230607	091900	16309450	27150	27150	27150	27150	1
685	20230607	091800	16282300	27150	27150	27150	27150	5
686	20230607	091700	16146550	27150	27150	27150	27150	0
687	20230607	091600	16146550	27150	27150	27150	27150	15
688	20230607	091500	15739300	27150	27150	27150	27150	1
689	20230607	091400	15712150	27150	27150	27150	27150	87
690	20230607	091300	13350100	27200	27200	27200	27200	49
691	20230607	091200	12017300	27200	27200	27200	27200	3
692	20230607	091100	11935700	27200	27200	27200	27200	83
693	20230607	091000	9678100	27250	27250	27250	27250	1
694	20230607	090900	9650850	27200	27250	27300	27200	130
695	20230607	090800	6104650	27300	27250	27300	27250	60
696	20230607	090700	4467000	27300	27300	27350	27300	109
697	20230607	090600	1491250	27100	27100	27100	27100	0
698	20230607	090500	1491250	27100	27100	27100	27100	10
699	20230607	090400	1220250	27100	27100	27100	27100	12
700	20230607	090300	895050	27100	27100	27100	27100	0
701	20230607	090200	895050	27100	27100	27100	27100	11
702	20230607	090100	596950	27100	27100	27100	27100	17
703	20230607	090000	136250	27250	27250	27250	27250	5