KissMeData/089980/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	194200	1890638650	28550	28550	28550	28550	1975
3	20230627	194100	1890638650	28550	28550	28550	28550	0
4	20230627	194000	1890638650	28550	28550	28550	28550	0
5	20230627	193900	1890638650	28550	28550	28550	28550	0
6	20230627	193800	1890638650	28550	28550	28550	28550	0
7	20230627	193700	1890638650	28550	28550	28550	28550	0
8	20230627	193600	1890638650	28550	28550	28550	28550	0
9	20230627	193500	1890638650	28550	28550	28550	28550	0
10	20230627	193400	1890638650	28550	28550	28550	28550	0
11	20230627	193300	1890638650	28550	28550	28550	28550	0
12	20230627	193200	1890638650	28550	28550	28550	28550	0
13	20230627	193100	1890638650	28550	28550	28550	28550	0
14	20230627	193000	1890638650	28550	28550	28550	28550	0
15	20230627	192900	1890638650	28550	28550	28550	28550	0
16	20230627	192800	1890638650	28550	28550	28550	28550	0
17	20230627	192700	1890638650	28550	28550	28550	28550	0
18	20230627	192600	1890638650	28550	28550	28550	28550	0
19	20230627	192500	1890638650	28550	28550	28550	28550	0
20	20230627	192400	1890638650	28550	28550	28550	28550	0
21	20230627	192300	1890638650	28550	28550	28550	28550	0
22	20230627	192200	1890638650	28550	28550	28550	28550	0
23	20230627	192100	1890638650	28550	28550	28550	28550	0
24	20230627	192000	1890638650	28550	28550	28550	28550	0
25	20230627	191900	1890638650	28550	28550	28550	28550	0
26	20230627	191800	1890638650	28550	28550	28550	28550	0
27	20230627	191700	1890638650	28550	28550	28550	28550	0
28	20230627	191600	1890638650	28550	28550	28550	28550	0
29	20230627	191500	1890638650	28550	28550	28550	28550	0
30	20230627	191400	1890638650	28550	28550	28550	28550	0
31	20230627	191300	1890638650	28550	28550	28550	28550	0
32	20230627	191200	1890638650	28550	28550	28550	28550	1975
33	20230627	191100	1890638650	28550	28550	28550	28550	0
34	20230627	191000	1890638650	28550	28550	28550	28550	0
35	20230627	190900	1890638650	28550	28550	28550	28550	0
36	20230627	190800	1890638650	28550	28550	28550	28550	0
37	20230627	190700	1890638650	28550	28550	28550	28550	0
38	20230627	190600	1890638650	28550	28550	28550	28550	0
39	20230627	190500	1890638650	28550	28550	28550	28550	0
40	20230627	190400	1890638650	28550	28550	28550	28550	0
41	20230627	190300	1890638650	28550	28550	28550	28550	0
42	20230627	190200	1890638650	28550	28550	28550	28550	0
43	20230627	190100	1890638650	28550	28550	28550	28550	0
44	20230627	190000	1890638650	28550	28550	28550	28550	0
45	20230627	185900	1890638650	28550	28550	28550	28550	0
46	20230627	185800	1890638650	28550	28550	28550	28550	0
47	20230627	185700	1890638650	28550	28550	28550	28550	0
48	20230627	185600	1890638650	28550	28550	28550	28550	0
49	20230627	185500	1890638650	28550	28550	28550	28550	0
50	20230627	185400	1890638650	28550	28550	28550	28550	0
51	20230627	185300	1890638650	28550	28550	28550	28550	0
52	20230627	185200	1890638650	28550	28550	28550	28550	0
53	20230627	185100	1890638650	28550	28550	28550	28550	0
54	20230627	185000	1890638650	28550	28550	28550	28550	0
55	20230627	184900	1890638650	28550	28550	28550	28550	0
56	20230627	184800	1890638650	28550	28550	28550	28550	0
57	20230627	184700	1890638650	28550	28550	28550	28550	0
58	20230627	184600	1890638650	28550	28550	28550	28550	0
59	20230627	184500	1890638650	28550	28550	28550	28550	0
60	20230627	184400	1890638650	28550	28550	28550	28550	0
61	20230627	184300	1890638650	28550	28550	28550	28550	0
62	20230627	184200	1890638650	28550	28550	28550	28550	1975
63	20230627	184100	1890638650	28550	28550	28550	28550	0
64	20230627	184000	1890638650	28550	28550	28550	28550	0
65	20230627	183900	1890638650	28550	28550	28550	28550	0
66	20230627	183800	1890638650	28550	28550	28550	28550	0
67	20230627	183700	1890638650	28550	28550	28550	28550	0
68	20230627	183600	1890638650	28550	28550	28550	28550	0
69	20230627	183500	1890638650	28550	28550	28550	28550	0
70	20230627	183400	1890638650	28550	28550	28550	28550	0
71	20230627	183300	1890638650	28550	28550	28550	28550	0
72	20230627	183200	1890638650	28550	28550	28550	28550	0
73	20230627	183100	1890638650	28550	28550	28550	28550	0
74	20230627	183000	1890638650	28550	28550	28550	28550	0
75	20230627	182900	1890638650	28550	28550	28550	28550	0
76	20230627	182800	1890638650	28550	28550	28550	28550	0
77	20230627	182700	1890638650	28550	28550	28550	28550	0
78	20230627	182600	1890638650	28550	28550	28550	28550	0
79	20230627	182500	1890638650	28550	28550	28550	28550	0
80	20230627	182400	1890638650	28550	28550	28550	28550	0
81	20230627	182300	1890638650	28550	28550	28550	28550	0
82	20230627	182200	1890638650	28550	28550	28550	28550	0
83	20230627	182100	1890638650	28550	28550	28550	28550	0
84	20230627	182000	1890638650	28550	28550	28550	28550	0
85	20230627	181900	1890638650	28550	28550	28550	28550	0
86	20230627	181800	1890638650	28550	28550	28550	28550	0
87	20230627	181700	1890638650	28550	28550	28550	28550	0
88	20230627	181600	1890638650	28550	28550	28550	28550	0
89	20230627	181500	1890638650	28550	28550	28550	28550	0
90	20230627	181400	1890638650	28550	28550	28550	28550	0
91	20230627	181300	1890638650	28550	28550	28550	28550	0
92	20230627	181200	1890638650	28550	28550	28550	28550	1975
93	20230627	181100	1890638650	28550	28550	28550	28550	0
94	20230627	181000	1890638650	28550	28550	28550	28550	0
95	20230627	180900	1890638650	28550	28550	28550	28550	0
96	20230627	180800	1890638650	28550	28550	28550	28550	0
97	20230627	180700	1890638650	28550	28550	28550	28550	0
98	20230627	180600	1890638650	28550	28550	28550	28550	0
99	20230627	180500	1890638650	28550	28550	28550	28550	0
100	20230627	180400	1890638650	28550	28550	28550	28550	0
101	20230627	180300	1890638650	28550	28550	28550	28550	0
102	20230627	180200	1890638650	28550	28550	28550	28550	0
103	20230627	180100	1890638650	28550	28550	28550	28550	0
104	20230627	180000	1890638650	28550	28550	28550	28550	0
105	20230627	175900	1890638650	28550	28550	28550	28550	0
106	20230627	175800	1890638650	28550	28550	28550	28550	0
107	20230627	175700	1890638650	28550	28550	28550	28550	0
108	20230627	175600	1890638650	28550	28550	28550	28550	0
109	20230627	175500	1890638650	28550	28550	28550	28550	0
110	20230627	175400	1890638650	28550	28550	28550	28550	0
111	20230627	175300	1890638650	28550	28550	28550	28550	0
112	20230627	175200	1890638650	28550	28550	28550	28550	0
113	20230627	175100	1890638650	28550	28550	28550	28550	0
114	20230627	175000	1890638650	28550	28550	28550	28550	0
115	20230627	174900	1890638650	28550	28550	28550	28550	0
116	20230627	174800	1890638650	28550	28550	28550	28550	0
117	20230627	174700	1890638650	28550	28550	28550	28550	0
118	20230627	174600	1890638650	28550	28550	28550	28550	0
119	20230627	174500	1890638650	28550	28550	28550	28550	0
120	20230627	174400	1890638650	28550	28550	28550	28550	0
121	20230627	174300	1890638650	28550	28550	28550	28550	0
122	20230627	174200	1890638650	28550	28550	28550	28550	1975
123	20230627	174100	1890638650	28550	28550	28550	28550	0
124	20230627	174000	1890638650	28550	28550	28550	28550	0
125	20230627	173900	1890638650	28550	28550	28550	28550	0
126	20230627	173800	1890638650	28550	28550	28550	28550	0
127	20230627	173700	1890638650	28550	28550	28550	28550	0
128	20230627	173600	1890638650	28550	28550	28550	28550	0
129	20230627	173500	1890638650	28550	28550	28550	28550	0
130	20230627	173400	1890638650	28550	28550	28550	28550	0
131	20230627	173300	1890638650	28550	28550	28550	28550	0
132	20230627	173200	1890638650	28550	28550	28550	28550	0
133	20230627	173100	1890638650	28550	28550	28550	28550	0
134	20230627	173000	1890638650	28550	28550	28550	28550	0
135	20230627	172900	1890638650	28550	28550	28550	28550	0
136	20230627	172800	1890638650	28550	28550	28550	28550	0
137	20230627	172700	1890638650	28550	28550	28550	28550	0
138	20230627	172600	1890638650	28550	28550	28550	28550	0
139	20230627	172500	1890638650	28550	28550	28550	28550	0
140	20230627	172400	1890638650	28550	28550	28550	28550	0
141	20230627	172300	1890638650	28550	28550	28550	28550	0
142	20230627	172200	1890638650	28550	28550	28550	28550	0
143	20230627	172100	1890638650	28550	28550	28550	28550	0
144	20230627	172000	1890638650	28550	28550	28550	28550	0
145	20230627	171900	1890638650	28550	28550	28550	28550	0
146	20230627	171800	1890638650	28550	28550	28550	28550	0
147	20230627	171700	1890638650	28550	28550	28550	28550	0
148	20230627	171600	1890638650	28550	28550	28550	28550	0
149	20230627	171500	1890638650	28550	28550	28550	28550	0
150	20230627	171400	1890638650	28550	28550	28550	28550	0
151	20230627	171300	1890638650	28550	28550	28550	28550	0
152	20230627	171200	1890638650	28550	28550	28550	28550	1975
153	20230627	171100	1890638650	28550	28550	28550	28550	0
154	20230627	171000	1890638650	28550	28550	28550	28550	0
155	20230627	170900	1890638650	28550	28550	28550	28550	0
156	20230627	170800	1890638650	28550	28550	28550	28550	0
157	20230627	170700	1890638650	28550	28550	28550	28550	0
158	20230627	170600	1890638650	28550	28550	28550	28550	0
159	20230627	170500	1890638650	28550	28550	28550	28550	0
160	20230627	170400	1890638650	28550	28550	28550	28550	0
161	20230627	170300	1890638650	28550	28550	28550	28550	0
162	20230627	170200	1890638650	28550	28550	28550	28550	0
163	20230627	170100	1890638650	28550	28550	28550	28550	0
164	20230627	170000	1890638650	28550	28550	28550	28550	0
165	20230627	165900	1890638650	28550	28550	28550	28550	0
166	20230627	165800	1890638650	28550	28550	28550	28550	0
167	20230627	165700	1890638650	28550	28550	28550	28550	0
168	20230627	165600	1890638650	28550	28550	28550	28550	0
169	20230627	165500	1890638650	28550	28550	28550	28550	0
170	20230627	165400	1890638650	28550	28550	28550	28550	0
171	20230627	165300	1890638650	28550	28550	28550	28550	0
172	20230627	165200	1890638650	28550	28550	28550	28550	0
173	20230627	165100	1890638650	28550	28550	28550	28550	0
174	20230627	165000	1890638650	28550	28550	28550	28550	0
175	20230627	164900	1890638650	28550	28550	28550	28550	0
176	20230627	164800	1890638650	28550	28550	28550	28550	0
177	20230627	164700	1890638650	28550	28550	28550	28550	0
178	20230627	164600	1890638650	28550	28550	28550	28550	0
179	20230627	164500	1890638650	28550	28550	28550	28550	0
180	20230627	164400	1890638650	28550	28550	28550	28550	0
181	20230627	164300	1890638650	28550	28550	28550	28550	0
182	20230627	164200	1890638650	28550	28550	28550	28550	1975
183	20230627	164100	1890638650	28550	28550	28550	28550	0
184	20230627	164000	1890638650	28550	28550	28550	28550	0
185	20230627	163900	1890638650	28550	28550	28550	28550	0
186	20230627	163800	1890638650	28550	28550	28550	28550	0
187	20230627	163700	1890638650	28550	28550	28550	28550	0
188	20230627	163600	1890638650	28550	28550	28550	28550	0
189	20230627	163500	1890638650	28550	28550	28550	28550	0
190	20230627	163400	1890638650	28550	28550	28550	28550	0
191	20230627	163300	1890638650	28550	28550	28550	28550	0
192	20230627	163200	1890638650	28550	28550	28550	28550	0
193	20230627	163100	1890638650	28550	28550	28550	28550	0
194	20230627	163000	1890638650	28550	28550	28550	28550	0
195	20230627	162900	1890638650	28550	28550	28550	28550	0
196	20230627	162800	1890638650	28550	28550	28550	28550	0
197	20230627	162700	1890638650	28550	28550	28550	28550	0
198	20230627	162600	1890638650	28550	28550	28550	28550	0
199	20230627	162500	1890638650	28550	28550	28550	28550	0
200	20230627	162400	1890638650	28550	28550	28550	28550	0
201	20230627	162300	1890638650	28550	28550	28550	28550	0
202	20230627	162200	1890638650	28550	28550	28550	28550	0
203	20230627	162100	1890638650	28550	28550	28550	28550	0
204	20230627	162000	1890638650	28550	28550	28550	28550	0
205	20230627	161900	1890638650	28550	28550	28550	28550	0
206	20230627	161800	1890638650	28550	28550	28550	28550	0
207	20230627	161700	1890638650	28550	28550	28550	28550	0
208	20230627	161600	1890638650	28550	28550	28550	28550	0
209	20230627	161500	1890638650	28550	28550	28550	28550	0
210	20230627	161400	1890638650	28550	28550	28550	28550	0
211	20230627	161300	1890638650	28550	28550	28550	28550	0
212	20230627	161200	1890638650	28550	28550	28550	28550	1975
213	20230627	161100	1890638650	28550	28550	28550	28550	0
214	20230627	161000	1890638650	28550	28550	28550	28550	0
215	20230627	160900	1890638650	28550	28550	28550	28550	0
216	20230627	160800	1890638650	28550	28550	28550	28550	0
217	20230627	160700	1890638650	28550	28550	28550	28550	0
218	20230627	160600	1890638650	28550	28550	28550	28550	0
219	20230627	160500	1890638650	28550	28550	28550	28550	0
220	20230627	160400	1890638650	28550	28550	28550	28550	0
221	20230627	160300	1890638650	28550	28550	28550	28550	0
222	20230627	160200	1890638650	28550	28550	28550	28550	0
223	20230627	160100	1890638650	28550	28550	28550	28550	0
224	20230627	160000	1890638650	28550	28550	28550	28550	0
225	20230627	155900	1890638650	28550	28550	28550	28550	0
226	20230627	155800	1890638650	28550	28550	28550	28550	0
227	20230627	155700	1890638650	28550	28550	28550	28550	0
228	20230627	155600	1890638650	28550	28550	28550	28550	0
229	20230627	155500	1890638650	28550	28550	28550	28550	0
230	20230627	155400	1890638650	28550	28550	28550	28550	0
231	20230627	155300	1890638650	28550	28550	28550	28550	0
232	20230627	155200	1890638650	28550	28550	28550	28550	0
233	20230627	155100	1890638650	28550	28550	28550	28550	0
234	20230627	155000	1890638650	28550	28550	28550	28550	0
235	20230627	154900	1890638650	28550	28550	28550	28550	0
236	20230627	154800	1890638650	28550	28550	28550	28550	0
237	20230627	154700	1890638650	28550	28550	28550	28550	0
238	20230627	154600	1890638650	28550	28550	28550	28550	0
239	20230627	154500	1890638650	28550	28550	28550	28550	0
240	20230627	154400	1890638650	28550	28550	28550	28550	0
241	20230627	154300	1890638650	28550	28550	28550	28550	0
242	20230627	154200	1890638650	28550	28550	28550	28550	1975
243	20230627	154100	1890638650	28550	28550	28550	28550	0
244	20230627	154000	1890638650	28550	28550	28550	28550	0
245	20230627	153900	1890638650	28550	28550	28550	28550	0
246	20230627	153800	1890638650	28550	28550	28550	28550	0
247	20230627	153700	1890638650	28550	28550	28550	28550	0
248	20230627	153600	1890638650	28550	28550	28550	28550	0
249	20230627	153500	1890638650	28550	28550	28550	28550	0
250	20230627	153400	1890638650	28550	28550	28550	28550	0
251	20230627	153300	1890638650	28550	28550	28550	28550	0
252	20230627	153200	1890638650	28550	28550	28550	28550	0
253	20230627	153100	1890638650	28550	28550	28550	28550	0
254	20230627	153000	1890638650	28550	28550	28550	28550	1975
255	20230627	152900	1834252400	28550	28550	28550	28550	0
256	20230627	152800	1834252400	28550	28550	28550	28550	0
257	20230627	152700	1834252400	28550	28550	28550	28550	0
258	20230627	152600	1834252400	28550	28550	28550	28550	0
259	20230627	152500	1834252400	28550	28550	28550	28550	0
260	20230627	152400	1834252400	28550	28550	28550	28550	0
261	20230627	152300	1834252400	28550	28550	28550	28550	0
262	20230627	152200	1834252400	28550	28550	28550	28550	0
263	20230627	152100	1834252400	28550	28550	28550	28550	0
264	20230627	152000	1834252400	28550	28550	28550	28550	0
265	20230627	151900	1834252400	28550	28550	28550	28500	391
266	20230627	151800	1823091300	28600	28600	28600	28550	86
267	20230627	151700	1820634100	28500	28500	28500	28500	249
268	20230627	151600	1813537600	28500	28550	28550	28500	116
269	20230627	151500	1810227000	28550	28550	28550	28550	0
270	20230627	151400	1810227000	28550	28550	28550	28550	0
271	20230627	151300	1810227000	28550	28550	28550	28550	5
272	20230627	151200	1810084250	28550	28550	28550	28550	154
273	20230627	151100	1805687550	28550	28550	28550	28550	163
274	20230627	151000	1801033900	28550	28550	28550	28550	104
275	20230627	150900	1798064700	28550	28550	28550	28550	47
276	20230627	150800	1796722850	28550	28550	28550	28500	546
277	20230627	150700	1781135100	28600	28600	28600	28600	0
278	20230627	150600	1781135100	28600	28600	28600	28600	62
279	20230627	150500	1779361900	28600	28600	28600	28600	0
280	20230627	150400	1779361900	28600	28600	28600	28600	1
281	20230627	150300	1779333300	28600	28600	28600	28600	1
282	20230627	150200	1779304700	28600	28550	28600	28550	2
283	20230627	150100	1779247550	28550	28600	28600	28550	65
284	20230627	150000	1777391300	28600	28600	28600	28600	0
285	20230627	145900	1777391300	28600	28600	28600	28600	0
286	20230627	145800	1777391300	28600	28500	28600	28450	480
287	20230627	145700	1763695550	28500	28500	28500	28500	110
288	20230627	145600	1760560550	28500	28500	28500	28500	91
289	20230627	145500	1757967050	28500	28500	28550	28500	443
290	20230627	145400	1745341150	28500	28500	28500	28500	0
291	20230627	145300	1745341150	28500	28500	28500	28500	50
292	20230627	145200	1743916150	28500	28500	28500	28500	300
293	20230627	145100	1735366150	28500	28500	28500	28500	0
294	20230627	145000	1735366150	28500	28500	28500	28500	255
295	20230627	144900	1728098650	28550	28550	28550	28550	0
296	20230627	144800	1728098650	28550	28550	28550	28550	2
297	20230627	144700	1728041550	28550	28550	28550	28550	30
298	20230627	144600	1727185050	28550	28550	28550	28550	0
299	20230627	144500	1727185050	28550	28550	28550	28550	28
300	20230627	144400	1726385650	28550	28550	28550	28550	110
301	20230627	144300	1723245150	28500	28500	28500	28500	15
302	20230627	144200	1722817650	28500	28500	28500	28500	0
303	20230627	144100	1722817650	28500	28500	28500	28500	29
304	20230627	144000	1721991150	28550	28550	28550	28550	198
305	20230627	143900	1716338250	28550	28550	28550	28550	33
306	20230627	143800	1715396100	28550	28550	28550	28550	101
307	20230627	143700	1712512550	28550	28500	28550	28500	204
308	20230627	143600	1706690050	28550	28550	28550	28550	0
309	20230627	143500	1706690050	28550	28550	28550	28550	9
310	20230627	143400	1706433100	28550	28550	28550	28550	2
311	20230627	143300	1706376000	28550	28500	28550	28500	70
312	20230627	143200	1704380000	28500	28500	28500	28450	1081
313	20230627	143100	1673584000	28500	28500	28500	28500	1
314	20230627	143000	1673555500	28500	28500	28500	28500	0
315	20230627	142900	1673555500	28500	28500	28500	28500	2
316	20230627	142800	1673498500	28500	28500	28500	28500	0
317	20230627	142700	1673498500	28500	28500	28500	28500	20
318	20230627	142600	1672928500	28500	28500	28500	28500	395
319	20230627	142500	1661671000	28550	28550	28550	28550	0
320	20230627	142400	1661671000	28550	28550	28550	28550	0
321	20230627	142300	1661671000	28550	28550	28550	28550	0
322	20230627	142200	1661671000	28550	28550	28550	28550	22
323	20230627	142100	1661042900	28550	28550	28550	28550	10
324	20230627	142000	1660757400	28550	28550	28550	28550	79
325	20230627	141900	1658501950	28550	28550	28550	28550	120
326	20230627	141800	1655075950	28550	28550	28550	28550	14
327	20230627	141700	1654676250	28600	28600	28600	28600	105
328	20230627	141600	1651673250	28600	28600	28600	28600	100
329	20230627	141500	1648813250	28600	28600	28600	28600	187
330	20230627	141400	1643465050	28600	28600	28600	28600	0
331	20230627	141300	1643465050	28600	28600	28600	28600	590
332	20230627	141200	1626591050	28600	28600	28600	28600	2
333	20230627	141100	1626533850	28600	28600	28600	28600	17
334	20230627	141000	1626047650	28600	28600	28600	28600	20
335	20230627	140900	1625475650	28600	28600	28600	28600	106
336	20230627	140800	1622444050	28600	28600	28600	28600	59
337	20230627	140700	1620756650	28550	28550	28550	28550	13
338	20230627	140600	1620385500	28550	28550	28550	28550	0
339	20230627	140500	1620385500	28550	28550	28550	28550	38
340	20230627	140400	1619300600	28550	28550	28550	28550	31
341	20230627	140300	1618415550	28550	28550	28550	28550	5
342	20230627	140200	1618272800	28550	28550	28550	28550	6
343	20230627	140100	1618101500	28550	28550	28550	28550	2
344	20230627	140000	1618044400	28550	28550	28550	28550	208
345	20230627	135900	1612106000	28550	28500	28550	28500	354
346	20230627	135800	1602001800	28500	28500	28500	28500	0
347	20230627	135700	1602001800	28500	28500	28500	28500	138
348	20230627	135600	1598068800	28500	28500	28500	28500	22
349	20230627	135500	1597441800	28500	28500	28500	28500	0
350	20230627	135400	1597441800	28500	28500	28500	28500	347
351	20230627	135300	1587552300	28450	28500	28500	28450	209
352	20230627	135200	1581605100	28500	28550	28550	28500	788
353	20230627	135100	1559146550	28550	28600	28600	28550	324
354	20230627	135000	1549886800	28600	28600	28600	28600	0
355	20230627	134900	1549886800	28600	28600	28600	28600	100
356	20230627	134800	1547026800	28550	28550	28550	28550	11
357	20230627	134700	1546712750	28550	28550	28550	28550	24
358	20230627	134600	1546027550	28550	28550	28550	28550	0
359	20230627	134500	1546027550	28550	28550	28550	28550	150
360	20230627	134400	1541745050	28550	28550	28600	28550	269
361	20230627	134300	1534065050	28550	28550	28550	28550	14
362	20230627	134200	1533665350	28550	28550	28550	28550	0
363	20230627	134100	1533665350	28550	28550	28550	28550	20
364	20230627	134000	1533094350	28550	28550	28550	28550	136
365	20230627	133900	1529211550	28600	28600	28600	28600	6
366	20230627	133800	1529039950	28600	28600	28600	28600	0
367	20230627	133700	1529039950	28600	28600	28600	28600	754
368	20230627	133600	1507475550	28650	28650	28650	28650	0
369	20230627	133500	1507475550	28650	28650	28650	28650	2
370	20230627	133400	1507418250	28600	28600	28600	28600	50
371	20230627	133300	1505988250	28600	28650	28650	28600	43
372	20230627	133200	1504758100	28650	28650	28650	28650	78
373	20230627	133100	1502523400	28650	28650	28650	28600	94
374	20230627	133000	1499831900	28650	28650	28650	28650	15
375	20230627	132900	1499402150	28650	28650	28650	28650	29
376	20230627	132800	1498571300	28600	28600	28600	28600	0
377	20230627	132700	1498571300	28600	28700	28700	28600	167
378	20230627	132600	1493787950	28700	28700	28700	28700	1
379	20230627	132500	1493759250	28700	28700	28700	28700	17
380	20230627	132400	1493271350	28700	28700	28700	28700	0
381	20230627	132300	1493271350	28700	28700	28750	28700	338
382	20230627	132200	1483569150	28700	28700	28700	28700	34
383	20230627	132100	1482593350	28650	28650	28650	28650	0
384	20230627	132000	1482593350	28650	28650	28650	28650	0
385	20230627	131900	1482593350	28650	28650	28650	28650	19
386	20230627	131800	1482049000	28700	28700	28700	28700	36
387	20230627	131700	1481015800	28700	28750	28750	28700	2
388	20230627	131600	1480958350	28700	28700	28700	28700	85
389	20230627	131500	1478518850	28750	28800	28800	28750	237
390	20230627	131400	1471697450	28800	28750	28850	28750	761
391	20230627	131300	1449790450	28750	28700	28750	28700	134
392	20230627	131200	1445943450	28650	28650	28650	28650	538
393	20230627	131100	1430529750	28650	28650	28650	28650	18
394	20230627	131000	1430014050	28600	28600	28650	28600	471
395	20230627	130900	1416543400	28600	28600	28600	28600	2
396	20230627	130800	1416486200	28600	28600	28600	28600	128
397	20230627	130700	1412825400	28600	28600	28600	28600	0
398	20230627	130600	1412825400	28600	28600	28600	28600	0
399	20230627	130500	1412825400	28600	28600	28600	28600	1
400	20230627	130400	1412796800	28550	28550	28550	28550	0
401	20230627	130300	1412796800	28550	28550	28550	28550	5
402	20230627	130200	1412654050	28550	28550	28550	28550	4
403	20230627	130100	1412539850	28550	28550	28550	28550	0
404	20230627	130000	1412539850	28550	28550	28550	28550	4
405	20230627	125900	1412425650	28550	28550	28550	28550	8
406	20230627	125800	1412197250	28550	28550	28550	28550	59
407	20230627	125700	1410512800	28550	28550	28550	28550	145
408	20230627	125600	1406373050	28550	28550	28550	28550	367
409	20230627	125500	1395895200	28500	28500	28500	28500	0
410	20230627	125400	1395895200	28500	28500	28500	28500	0
411	20230627	125300	1395895200	28500	28500	28500	28500	4
412	20230627	125200	1395781200	28500	28500	28500	28500	0
413	20230627	125100	1395781200	28500	28500	28500	28500	9
414	20230627	125000	1395524700	28550	28550	28550	28550	8
415	20230627	124900	1395296300	28550	28550	28550	28550	4
416	20230627	124800	1395182100	28550	28550	28550	28550	0
417	20230627	124700	1395182100	28550	28550	28550	28550	23
418	20230627	124600	1394525450	28500	28500	28500	28500	20
419	20230627	124500	1393955450	28500	28550	28550	28500	24
420	20230627	124400	1393271350	28500	28500	28500	28450	42
421	20230627	124300	1392074600	28500	28500	28500	28500	16
422	20230627	124200	1391618600	28500	28500	28500	28500	0
423	20230627	124100	1391618600	28500	28500	28500	28500	1
424	20230627	124000	1391590100	28500	28450	28500	28450	223
425	20230627	123900	1385245000	28450	28450	28450	28450	0
426	20230627	123800	1385245000	28450	28450	28450	28450	1
427	20230627	123700	1385216550	28400	28400	28400	28400	0
428	20230627	123600	1385216550	28400	28400	28400	28400	12
429	20230627	123500	1384875750	28450	28450	28450	28450	30
430	20230627	123400	1384022250	28400	28400	28400	28400	481
431	20230627	123300	1370361850	28450	28400	28450	28400	226
432	20230627	123200	1363943150	28400	28500	28500	28400	221
433	20230627	123100	1357658000	28500	28500	28500	28500	4
434	20230627	123000	1357544000	28500	28500	28500	28500	14
435	20230627	122900	1357145000	28500	28500	28500	28500	0
436	20230627	122800	1357145000	28500	28500	28500	28500	0
437	20230627	122700	1357145000	28500	28500	28500	28500	0
438	20230627	122600	1357145000	28500	28500	28500	28500	0
439	20230627	122500	1357145000	28500	28500	28500	28500	28
440	20230627	122400	1356347000	28500	28550	28550	28500	81
441	20230627	122300	1354036000	28550	28450	28550	28450	47
442	20230627	122200	1352697000	28500	28500	28500	28500	12
443	20230627	122100	1352355000	28500	28500	28500	28500	5
444	20230627	122000	1352212500	28500	28500	28500	28500	0
445	20230627	121900	1352212500	28500	28500	28500	28500	27
446	20230627	121800	1351443000	28550	28500	28550	28500	93
447	20230627	121700	1348790000	28500	28500	28500	28500	30
448	20230627	121600	1347935000	28550	28550	28550	28550	1
449	20230627	121500	1347906450	28500	28500	28500	28500	2
450	20230627	121400	1347849450	28500	28550	28550	28500	32
451	20230627	121300	1346935900	28550	28550	28550	28550	0
452	20230627	121200	1346935900	28550	28500	28550	28500	395
453	20230627	121100	1335661400	28500	28500	28500	28500	38
454	20230627	121000	1334578400	28500	28500	28500	28500	4
455	20230627	120900	1334464400	28500	28500	28500	28500	171
456	20230627	120800	1329590900	28500	28500	28500	28500	10
457	20230627	120700	1329305900	28500	28500	28500	28500	87
458	20230627	120600	1326826400	28500	28500	28500	28500	28
459	20230627	120500	1326028400	28500	28550	28550	28500	12
460	20230627	120400	1325686300	28550	28500	28550	28500	171
461	20230627	120300	1320805850	28500	28500	28500	28500	15
462	20230627	120200	1320378350	28500	28500	28500	28500	0
463	20230627	120100	1320378350	28500	28500	28500	28500	0
464	20230627	120000	1320378350	28500	28500	28500	28500	58
465	20230627	115900	1318725350	28500	28500	28500	28500	77
466	20230627	115800	1316530850	28550	28550	28550	28550	0
467	20230627	115700	1316530850	28550	28550	28550	28550	0
468	20230627	115600	1316530850	28550	28550	28550	28550	2
469	20230627	115500	1316473750	28450	28500	28500	28450	32
470	20230627	115400	1315561900	28500	28500	28500	28500	0
471	20230627	115300	1315561900	28500	28500	28500	28500	0
472	20230627	115200	1315561900	28500	28500	28500	28500	24
473	20230627	115100	1314877900	28500	28500	28500	28500	30
474	20230627	115000	1314022900	28500	28500	28500	28500	0
475	20230627	114900	1314022900	28500	28500	28500	28500	26
476	20230627	114800	1313281900	28500	28500	28500	28500	70
477	20230627	114700	1311286900	28450	28500	28500	28450	520
478	20230627	114600	1296467900	28500	28500	28500	28500	171
479	20230627	114500	1291594400	28550	28550	28550	28550	100
480	20230627	114400	1288739400	28550	28550	28550	28550	10
481	20230627	114300	1288453900	28600	28600	28600	28600	0
482	20230627	114200	1288453900	28600	28600	28600	28600	0
483	20230627	114100	1288453900	28600	28600	28600	28600	37
484	20230627	114000	1287395700	28550	28550	28550	28550	45
485	20230627	113900	1286110950	28550	28550	28550	28550	10
486	20230627	113800	1285825450	28550	28550	28550	28550	5
487	20230627	113700	1285682700	28550	28550	28550	28550	0
488	20230627	113600	1285682700	28550	28600	28600	28550	48
489	20230627	113500	1284311550	28550	28550	28550	28550	0
490	20230627	113400	1284311550	28550	28550	28550	28550	51
491	20230627	113300	1282855500	28550	28550	28600	28550	415
492	20230627	113200	1271007000	28650	28650	28650	28650	0
493	20230627	113100	1271007000	28650	28650	28650	28650	1
494	20230627	113000	1270978350	28600	28600	28600	28600	53
495	20230627	112900	1269462550	28600	28600	28600	28600	0
496	20230627	112800	1269462550	28600	28650	28650	28600	100
497	20230627	112700	1266602300	28750	28700	28750	28700	353
498	20230627	112600	1256471150	28700	28700	28700	28650	122
499	20230627	112500	1252971250	28650	28650	28650	28650	69
500	20230627	112400	1250994400	28650	28650	28650	28650	12
501	20230627	112300	1250650600	28600	28600	28600	28600	12
502	20230627	112200	1250307400	28600	28600	28600	28600	365
503	20230627	112100	1239868400	28600	28600	28600	28600	3
504	20230627	112000	1239782600	28600	28600	28600	28550	941
505	20230627	111900	1212895400	28600	28600	28600	28600	52
506	20230627	111800	1211408200	28600	28600	28650	28600	259
507	20230627	111700	1203999300	28600	28600	28600	28600	0
508	20230627	111600	1203999300	28600	28600	28600	28600	2
509	20230627	111500	1203942100	28550	28550	28550	28550	506
510	20230627	111400	1189495800	28550	28550	28550	28550	2
511	20230627	111300	1189438700	28550	28550	28550	28550	0
512	20230627	111200	1189438700	28550	28550	28550	28550	4
513	20230627	111100	1189324500	28550	28550	28550	28550	38
514	20230627	111000	1188239600	28550	28550	28550	28550	36
515	20230627	110900	1187211800	28550	28500	28550	28500	80
516	20230627	110800	1184930300	28500	28500	28500	28500	0
517	20230627	110700	1184930300	28500	28500	28500	28500	0
518	20230627	110600	1184930300	28500	28500	28500	28500	101
519	20230627	110500	1182051800	28500	28500	28500	28500	5
520	20230627	110400	1181909300	28550	28550	28550	28550	1
521	20230627	110300	1181880750	28500	28500	28500	28500	219
522	20230627	110200	1175639250	28500	28500	28500	28500	0
523	20230627	110100	1175639250	28500	28500	28500	28500	30
524	20230627	110000	1174784250	28500	28500	28500	28500	11
525	20230627	105900	1174470750	28500	28500	28550	28500	16
526	20230627	105800	1174014700	28550	28500	28550	28500	20
527	20230627	105700	1173444600	28550	28500	28550	28500	129
528	20230627	105600	1169768050	28500	28450	28500	28450	136
529	20230627	105500	1165897050	28450	28450	28500	28450	207
530	20230627	105400	1160007850	28450	28500	28500	28450	392
531	20230627	105300	1148843350	28500	28450	28500	28450	12
532	20230627	105200	1148501750	28450	28450	28450	28450	0
533	20230627	105100	1148501750	28450	28450	28450	28450	204
534	20230627	105000	1142697950	28450	28450	28450	28450	20
535	20230627	104900	1142128950	28450	28450	28450	28450	4
536	20230627	104800	1142015150	28450	28450	28450	28450	20
537	20230627	104700	1141446150	28450	28450	28450	28400	173
538	20230627	104600	1136524350	28450	28450	28450	28450	5
539	20230627	104500	1136382100	28450	28450	28450	28450	10
540	20230627	104400	1136097600	28450	28450	28450	28450	3
541	20230627	104300	1136012250	28450	28450	28450	28450	5
542	20230627	104200	1135870000	28450	28450	28450	28450	6
543	20230627	104100	1135699300	28450	28450	28450	28450	1
544	20230627	104000	1135670850	28450	28450	28450	28450	1
545	20230627	103900	1135642400	28400	28400	28400	28400	214
546	20230627	103800	1129564800	28350	28350	28350	28350	156
547	20230627	103700	1125142200	28350	28300	28350	28300	355
548	20230627	103600	1115085700	28300	28300	28300	28300	177
549	20230627	103500	1110076600	28300	28400	28400	28300	18
550	20230627	103400	1109566950	28300	28350	28350	28300	540
551	20230627	103300	1094277950	28300	28300	28300	28300	30
552	20230627	103200	1093428950	28300	28350	28350	28300	52
553	20230627	103100	1091957250	28350	28350	28350	28350	92
554	20230627	103000	1089349050	28300	28350	28350	28300	267
555	20230627	102900	1081782200	28400	28400	28400	28350	54
556	20230627	102800	1080251100	28400	28400	28400	28400	0
557	20230627	102700	1080251100	28400	28400	28400	28400	0
558	20230627	102600	1080251100	28400	28350	28400	28350	175
559	20230627	102500	1075282350	28350	28350	28350	28350	111
560	20230627	102400	1072135500	28350	28350	28400	28350	99
561	20230627	102300	1069328650	28400	28400	28400	28400	6
562	20230627	102200	1069158250	28400	28450	28450	28400	903
563	20230627	102100	1043512800	28400	28450	28450	28400	15
564	20230627	102000	1043086250	28450	28450	28450	28450	10
565	20230627	101900	1042801750	28400	28450	28500	28400	158
566	20230627	101800	1038307000	28500	28500	28500	28500	1
567	20230627	101700	1038278500	28450	28500	28500	28450	90
568	20230627	101600	1035714500	28500	28500	28500	28500	53
569	20230627	101500	1034204000	28500	28500	28550	28500	109
570	20230627	101400	1031097000	28500	28500	28500	28500	0
571	20230627	101300	1031097000	28500	28500	28500	28500	21
572	20230627	101200	1030498500	28550	28550	28550	28550	38
573	20230627	101100	1029413600	28500	28450	28500	28450	16
574	20230627	101000	1028958000	28500	28500	28500	28500	72
575	20230627	100900	1026906000	28500	28500	28550	28500	21
576	20230627	100800	1026307350	28500	28500	28500	28500	0
577	20230627	100700	1026307350	28500	28500	28500	28500	307
578	20230627	100600	1017557850	28450	28450	28450	28450	0
579	20230627	100500	1017557850	28450	28400	28450	28400	251
580	20230627	100400	1010418450	28400	28400	28400	28400	227
581	20230627	100300	1003971650	28450	28450	28450	28450	3
582	20230627	100200	1003886300	28450	28450	28450	28450	302
583	20230627	100100	995294400	28450	28400	28450	28400	709
584	20230627	100000	975124900	28400	28350	28400	28350	3
585	20230627	095900	975039750	28350	28400	28400	28350	529
586	20230627	095800	960037300	28400	28400	28400	28400	15
587	20230627	095700	959611300	28400	28400	28400	28400	17
588	20230627	095600	959128500	28400	28400	28400	28400	0
589	20230627	095500	959128500	28400	28400	28400	28400	2
590	20230627	095400	959071700	28400	28400	28400	28400	428
591	20230627	095300	946916500	28400	28400	28400	28400	127
592	20230627	095200	943309700	28400	28400	28400	28400	447
593	20230627	095100	930614900	28400	28400	28400	28400	54
594	20230627	095000	929081300	28350	28300	28400	28300	2408
595	20230627	094900	860822800	28300	28300	28300	28300	20
596	20230627	094800	860256800	28300	28300	28300	28200	983
597	20230627	094700	832486400	28300	28300	28350	28300	573
598	20230627	094600	816268150	28250	28250	28250	28250	219
599	20230627	094500	810081400	28300	28300	28300	28300	156
600	20230627	094400	805666600	28250	28300	28300	28250	394
601	20230627	094300	794526400	28250	28300	28300	28250	196
602	20230627	094200	788982900	28300	28300	28300	28300	57
603	20230627	094100	787369800	28300	28300	28300	28300	192
604	20230627	094000	781936200	28300	28300	28300	28300	313
605	20230627	093900	773078300	28300	28300	28300	28300	80
606	20230627	093800	770814300	28300	28300	28300	28300	106
607	20230627	093700	767814500	28300	28350	28400	28300	161
608	20230627	093600	763252150	28350	28300	28350	28200	506
609	20230627	093500	748927200	28300	28250	28300	28250	199
610	20230627	093400	743301950	28250	28250	28300	28200	224
611	20230627	093300	736968750	28250	28250	28300	28250	218
612	20230627	093200	730807750	28300	28300	28300	28300	36
613	20230627	093100	729788950	28300	28200	28300	28150	128
614	20230627	093000	726177100	28200	28100	28200	28100	283
615	20230627	092900	718212250	28100	28100	28150	28100	884
616	20230627	092800	693331750	28100	28150	28150	28100	125
617	20230627	092700	689819150	28150	28150	28200	28150	136
618	20230627	092600	685988500	28150	28100	28150	28050	614
619	20230627	092500	668739750	28050	28050	28100	28050	355
620	20230627	092400	658779500	28050	28050	28100	28000	365
621	20230627	092300	648531300	28050	28000	28050	28000	190
622	20230627	092200	643209950	28000	27950	28050	27950	691
623	20230627	092100	623881950	28000	28050	28050	27950	1745
624	20230627	092000	575060850	28050	28050	28050	28000	262
625	20230627	091900	567719400	28000	28100	28100	28000	6296
626	20230627	091800	391276300	28100	28150	28150	28100	1428
627	20230627	091700	351149050	28150	28150	28150	28100	529
628	20230627	091600	336280850	28150	28200	28200	28100	1076
629	20230627	091500	305996750	28200	28250	28250	28150	1089
630	20230627	091400	275265000	28300	28300	28300	28300	85
631	20230627	091300	272859500	28300	28250	28300	28250	515
632	20230627	091200	258285450	28300	28250	28300	28250	107
633	20230627	091100	255262250	28200	28150	28200	28150	613
634	20230627	091000	237990400	28150	28200	28200	28100	930
635	20230627	090900	211827250	28200	28150	28200	28150	29
636	20230627	090800	211010000	28150	28150	28200	28150	334
637	20230627	090700	201607250	28150	28250	28250	28100	1182
638	20230627	090600	168327450	28200	28200	28250	28200	1708
639	20230627	090500	120151050	28200	28350	28350	28200	1344
640	20230627	090400	82235300	28350	28350	28350	28200	1156
641	20230627	090300	49545600	28350	28400	28400	28350	310
642	20230627	090200	40756250	28400	28500	28550	28400	632
643	20230627	090100	22766950	28500	28500	28500	28500	197
644	20230627	090000	17152450	28500	28550	28550	28500	601