KissMeData/192080/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	200800	979650300	43550	43550	43550	43550	1359
3	20230627	200700	979650300	43550	43550	43550	43550	0
4	20230627	200600	979650300	43550	43550	43550	43550	0
5	20230627	200500	979650300	43550	43550	43550	43550	0
6	20230627	200400	979650300	43550	43550	43550	43550	0
7	20230627	200300	979650300	43550	43550	43550	43550	0
8	20230627	200200	979650300	43550	43550	43550	43550	0
9	20230627	200100	979650300	43550	43550	43550	43550	0
10	20230627	200000	979650300	43550	43550	43550	43550	0
11	20230627	195900	979650300	43550	43550	43550	43550	0
12	20230627	195800	979650300	43550	43550	43550	43550	0
13	20230627	195700	979650300	43550	43550	43550	43550	0
14	20230627	195600	979650300	43550	43550	43550	43550	0
15	20230627	195500	979650300	43550	43550	43550	43550	0
16	20230627	195400	979650300	43550	43550	43550	43550	0
17	20230627	195300	979650300	43550	43550	43550	43550	0
18	20230627	195200	979650300	43550	43550	43550	43550	0
19	20230627	195100	979650300	43550	43550	43550	43550	0
20	20230627	195000	979650300	43550	43550	43550	43550	0
21	20230627	194900	979650300	43550	43550	43550	43550	0
22	20230627	194800	979650300	43550	43550	43550	43550	0
23	20230627	194700	979650300	43550	43550	43550	43550	0
24	20230627	194600	979650300	43550	43550	43550	43550	0
25	20230627	194500	979650300	43550	43550	43550	43550	0
26	20230627	194400	979650300	43550	43550	43550	43550	0
27	20230627	194300	979650300	43550	43550	43550	43550	0
28	20230627	194200	979650300	43550	43550	43550	43550	0
29	20230627	194100	979650300	43550	43550	43550	43550	0
30	20230627	194000	979650300	43550	43550	43550	43550	0
31	20230627	193900	979650300	43550	43550	43550	43550	0
32	20230627	193800	979650300	43550	43550	43550	43550	1359
33	20230627	193700	979650300	43550	43550	43550	43550	0
34	20230627	193600	979650300	43550	43550	43550	43550	0
35	20230627	193500	979650300	43550	43550	43550	43550	0
36	20230627	193400	979650300	43550	43550	43550	43550	0
37	20230627	193300	979650300	43550	43550	43550	43550	0
38	20230627	193200	979650300	43550	43550	43550	43550	0
39	20230627	193100	979650300	43550	43550	43550	43550	0
40	20230627	193000	979650300	43550	43550	43550	43550	0
41	20230627	192900	979650300	43550	43550	43550	43550	0
42	20230627	192800	979650300	43550	43550	43550	43550	0
43	20230627	192700	979650300	43550	43550	43550	43550	0
44	20230627	192600	979650300	43550	43550	43550	43550	0
45	20230627	192500	979650300	43550	43550	43550	43550	0
46	20230627	192400	979650300	43550	43550	43550	43550	0
47	20230627	192300	979650300	43550	43550	43550	43550	0
48	20230627	192200	979650300	43550	43550	43550	43550	0
49	20230627	192100	979650300	43550	43550	43550	43550	0
50	20230627	192000	979650300	43550	43550	43550	43550	0
51	20230627	191900	979650300	43550	43550	43550	43550	0
52	20230627	191800	979650300	43550	43550	43550	43550	0
53	20230627	191700	979650300	43550	43550	43550	43550	0
54	20230627	191600	979650300	43550	43550	43550	43550	0
55	20230627	191500	979650300	43550	43550	43550	43550	0
56	20230627	191400	979650300	43550	43550	43550	43550	0
57	20230627	191300	979650300	43550	43550	43550	43550	0
58	20230627	191200	979650300	43550	43550	43550	43550	0
59	20230627	191100	979650300	43550	43550	43550	43550	0
60	20230627	191000	979650300	43550	43550	43550	43550	0
61	20230627	190900	979650300	43550	43550	43550	43550	0
62	20230627	190800	979650300	43550	43550	43550	43550	1359
63	20230627	190700	979650300	43550	43550	43550	43550	0
64	20230627	190600	979650300	43550	43550	43550	43550	0
65	20230627	190500	979650300	43550	43550	43550	43550	0
66	20230627	190400	979650300	43550	43550	43550	43550	0
67	20230627	190300	979650300	43550	43550	43550	43550	0
68	20230627	190200	979650300	43550	43550	43550	43550	0
69	20230627	190100	979650300	43550	43550	43550	43550	0
70	20230627	190000	979650300	43550	43550	43550	43550	0
71	20230627	185900	979650300	43550	43550	43550	43550	0
72	20230627	185800	979650300	43550	43550	43550	43550	0
73	20230627	185700	979650300	43550	43550	43550	43550	0
74	20230627	185600	979650300	43550	43550	43550	43550	0
75	20230627	185500	979650300	43550	43550	43550	43550	0
76	20230627	185400	979650300	43550	43550	43550	43550	0
77	20230627	185300	979650300	43550	43550	43550	43550	0
78	20230627	185200	979650300	43550	43550	43550	43550	0
79	20230627	185100	979650300	43550	43550	43550	43550	0
80	20230627	185000	979650300	43550	43550	43550	43550	0
81	20230627	184900	979650300	43550	43550	43550	43550	0
82	20230627	184800	979650300	43550	43550	43550	43550	0
83	20230627	184700	979650300	43550	43550	43550	43550	0
84	20230627	184600	979650300	43550	43550	43550	43550	0
85	20230627	184500	979650300	43550	43550	43550	43550	0
86	20230627	184400	979650300	43550	43550	43550	43550	0
87	20230627	184300	979650300	43550	43550	43550	43550	0
88	20230627	184200	979650300	43550	43550	43550	43550	0
89	20230627	184100	979650300	43550	43550	43550	43550	0
90	20230627	184000	979650300	43550	43550	43550	43550	0
91	20230627	183900	979650300	43550	43550	43550	43550	0
92	20230627	183800	979650300	43550	43550	43550	43550	1359
93	20230627	183700	979650300	43550	43550	43550	43550	0
94	20230627	183600	979650300	43550	43550	43550	43550	0
95	20230627	183500	979650300	43550	43550	43550	43550	0
96	20230627	183400	979650300	43550	43550	43550	43550	0
97	20230627	183300	979650300	43550	43550	43550	43550	0
98	20230627	183200	979650300	43550	43550	43550	43550	0
99	20230627	183100	979650300	43550	43550	43550	43550	0
100	20230627	183000	979650300	43550	43550	43550	43550	0
101	20230627	182900	979650300	43550	43550	43550	43550	0
102	20230627	182800	979650300	43550	43550	43550	43550	0
103	20230627	182700	979650300	43550	43550	43550	43550	0
104	20230627	182600	979650300	43550	43550	43550	43550	0
105	20230627	182500	979650300	43550	43550	43550	43550	0
106	20230627	182400	979650300	43550	43550	43550	43550	0
107	20230627	182300	979650300	43550	43550	43550	43550	0
108	20230627	182200	979650300	43550	43550	43550	43550	0
109	20230627	182100	979650300	43550	43550	43550	43550	0
110	20230627	182000	979650300	43550	43550	43550	43550	0
111	20230627	181900	979650300	43550	43550	43550	43550	0
112	20230627	181800	979650300	43550	43550	43550	43550	0
113	20230627	181700	979650300	43550	43550	43550	43550	0
114	20230627	181600	979650300	43550	43550	43550	43550	0
115	20230627	181500	979650300	43550	43550	43550	43550	0
116	20230627	181400	979650300	43550	43550	43550	43550	0
117	20230627	181300	979650300	43550	43550	43550	43550	0
118	20230627	181200	979650300	43550	43550	43550	43550	0
119	20230627	181100	979650300	43550	43550	43550	43550	0
120	20230627	181000	979650300	43550	43550	43550	43550	0
121	20230627	180900	979650300	43550	43550	43550	43550	0
122	20230627	180800	979650300	43550	43550	43550	43550	1359
123	20230627	180700	979650300	43550	43550	43550	43550	0
124	20230627	180600	979650300	43550	43550	43550	43550	0
125	20230627	180500	979650300	43550	43550	43550	43550	0
126	20230627	180400	979650300	43550	43550	43550	43550	0
127	20230627	180300	979650300	43550	43550	43550	43550	0
128	20230627	180200	979650300	43550	43550	43550	43550	0
129	20230627	180100	979650300	43550	43550	43550	43550	0
130	20230627	180000	979650300	43550	43550	43550	43550	0
131	20230627	175900	979650300	43550	43550	43550	43550	0
132	20230627	175800	979650300	43550	43550	43550	43550	0
133	20230627	175700	979650300	43550	43550	43550	43550	0
134	20230627	175600	979650300	43550	43550	43550	43550	0
135	20230627	175500	979650300	43550	43550	43550	43550	0
136	20230627	175400	979650300	43550	43550	43550	43550	0
137	20230627	175300	979650300	43550	43550	43550	43550	0
138	20230627	175200	979650300	43550	43550	43550	43550	0
139	20230627	175100	979650300	43550	43550	43550	43550	0
140	20230627	175000	979650300	43550	43550	43550	43550	0
141	20230627	174900	979650300	43550	43550	43550	43550	0
142	20230627	174800	979650300	43550	43550	43550	43550	0
143	20230627	174700	979650300	43550	43550	43550	43550	0
144	20230627	174600	979650300	43550	43550	43550	43550	0
145	20230627	174500	979650300	43550	43550	43550	43550	0
146	20230627	174400	979650300	43550	43550	43550	43550	0
147	20230627	174300	979650300	43550	43550	43550	43550	0
148	20230627	174200	979650300	43550	43550	43550	43550	0
149	20230627	174100	979650300	43550	43550	43550	43550	0
150	20230627	174000	979650300	43550	43550	43550	43550	0
151	20230627	173900	979650300	43550	43550	43550	43550	0
152	20230627	173800	979650300	43550	43550	43550	43550	1359
153	20230627	173700	979650300	43550	43550	43550	43550	0
154	20230627	173600	979650300	43550	43550	43550	43550	0
155	20230627	173500	979650300	43550	43550	43550	43550	0
156	20230627	173400	979650300	43550	43550	43550	43550	0
157	20230627	173300	979650300	43550	43550	43550	43550	0
158	20230627	173200	979650300	43550	43550	43550	43550	0
159	20230627	173100	979650300	43550	43550	43550	43550	0
160	20230627	173000	979650300	43550	43550	43550	43550	0
161	20230627	172900	979650300	43550	43550	43550	43550	0
162	20230627	172800	979650300	43550	43550	43550	43550	0
163	20230627	172700	979650300	43550	43550	43550	43550	0
164	20230627	172600	979650300	43550	43550	43550	43550	0
165	20230627	172500	979650300	43550	43550	43550	43550	0
166	20230627	172400	979650300	43550	43550	43550	43550	0
167	20230627	172300	979650300	43550	43550	43550	43550	0
168	20230627	172200	979650300	43550	43550	43550	43550	0
169	20230627	172100	979650300	43550	43550	43550	43550	0
170	20230627	172000	979650300	43550	43550	43550	43550	0
171	20230627	171900	979650300	43550	43550	43550	43550	0
172	20230627	171800	979650300	43550	43550	43550	43550	0
173	20230627	171700	979650300	43550	43550	43550	43550	0
174	20230627	171600	979650300	43550	43550	43550	43550	0
175	20230627	171500	979650300	43550	43550	43550	43550	0
176	20230627	171400	979650300	43550	43550	43550	43550	0
177	20230627	171300	979650300	43550	43550	43550	43550	0
178	20230627	171200	979650300	43550	43550	43550	43550	0
179	20230627	171100	979650300	43550	43550	43550	43550	0
180	20230627	171000	979650300	43550	43550	43550	43550	0
181	20230627	170900	979650300	43550	43550	43550	43550	0
182	20230627	170800	979650300	43550	43550	43550	43550	1359
183	20230627	170700	979650300	43550	43550	43550	43550	0
184	20230627	170600	979650300	43550	43550	43550	43550	0
185	20230627	170500	979650300	43550	43550	43550	43550	0
186	20230627	170400	979650300	43550	43550	43550	43550	0
187	20230627	170300	979650300	43550	43550	43550	43550	0
188	20230627	170200	979650300	43550	43550	43550	43550	0
189	20230627	170100	979650300	43550	43550	43550	43550	0
190	20230627	170000	979650300	43550	43550	43550	43550	0
191	20230627	165900	979650300	43550	43550	43550	43550	0
192	20230627	165800	979650300	43550	43550	43550	43550	0
193	20230627	165700	979650300	43550	43550	43550	43550	0
194	20230627	165600	979650300	43550	43550	43550	43550	0
195	20230627	165500	979650300	43550	43550	43550	43550	0
196	20230627	165400	979650300	43550	43550	43550	43550	0
197	20230627	165300	979650300	43550	43550	43550	43550	0
198	20230627	165200	979650300	43550	43550	43550	43550	0
199	20230627	165100	979650300	43550	43550	43550	43550	0
200	20230627	165000	979650300	43550	43550	43550	43550	0
201	20230627	164900	979650300	43550	43550	43550	43550	0
202	20230627	164800	979650300	43550	43550	43550	43550	0
203	20230627	164700	979650300	43550	43550	43550	43550	0
204	20230627	164600	979650300	43550	43550	43550	43550	0
205	20230627	164500	979650300	43550	43550	43550	43550	0
206	20230627	164400	979650300	43550	43550	43550	43550	0
207	20230627	164300	979650300	43550	43550	43550	43550	0
208	20230627	164200	979650300	43550	43550	43550	43550	0
209	20230627	164100	979650300	43550	43550	43550	43550	0
210	20230627	164000	979650300	43550	43550	43550	43550	0
211	20230627	163900	979650300	43550	43550	43550	43550	0
212	20230627	163800	979650300	43550	43550	43550	43550	1359
213	20230627	163700	979650300	43550	43550	43550	43550	0
214	20230627	163600	979650300	43550	43550	43550	43550	0
215	20230627	163500	979650300	43550	43550	43550	43550	0
216	20230627	163400	979650300	43550	43550	43550	43550	0
217	20230627	163300	979650300	43550	43550	43550	43550	0
218	20230627	163200	979650300	43550	43550	43550	43550	0
219	20230627	163100	979650300	43550	43550	43550	43550	0
220	20230627	163000	979650300	43550	43550	43550	43550	0
221	20230627	162900	979650300	43550	43550	43550	43550	0
222	20230627	162800	979650300	43550	43550	43550	43550	0
223	20230627	162700	979650300	43550	43550	43550	43550	0
224	20230627	162600	979650300	43550	43550	43550	43550	0
225	20230627	162500	979650300	43550	43550	43550	43550	0
226	20230627	162400	979650300	43550	43550	43550	43550	0
227	20230627	162300	979650300	43550	43550	43550	43550	0
228	20230627	162200	979650300	43550	43550	43550	43550	0
229	20230627	162100	979650300	43550	43550	43550	43550	0
230	20230627	162000	979650300	43550	43550	43550	43550	0
231	20230627	161900	979650300	43550	43550	43550	43550	0
232	20230627	161800	979650300	43550	43550	43550	43550	0
233	20230627	161700	979650300	43550	43550	43550	43550	0
234	20230627	161600	979650300	43550	43550	43550	43550	0
235	20230627	161500	979650300	43550	43550	43550	43550	0
236	20230627	161400	979650300	43550	43550	43550	43550	0
237	20230627	161300	979650300	43550	43550	43550	43550	0
238	20230627	161200	979650300	43550	43550	43550	43550	0
239	20230627	161100	979650300	43550	43550	43550	43550	0
240	20230627	161000	979650300	43550	43550	43550	43550	0
241	20230627	160900	979650300	43550	43550	43550	43550	0
242	20230627	160800	979650300	43550	43550	43550	43550	1359
243	20230627	160700	979650300	43550	43550	43550	43550	0
244	20230627	160600	979650300	43550	43550	43550	43550	0
245	20230627	160500	979650300	43550	43550	43550	43550	0
246	20230627	160400	979650300	43550	43550	43550	43550	0
247	20230627	160300	979650300	43550	43550	43550	43550	0
248	20230627	160200	979650300	43550	43550	43550	43550	0
249	20230627	160100	979650300	43550	43550	43550	43550	0
250	20230627	160000	979650300	43550	43550	43550	43550	0
251	20230627	155900	979650300	43550	43550	43550	43550	0
252	20230627	155800	979650300	43550	43550	43550	43550	0
253	20230627	155700	979650300	43550	43550	43550	43550	0
254	20230627	155600	979650300	43550	43550	43550	43550	0
255	20230627	155500	979650300	43550	43550	43550	43550	0
256	20230627	155400	979650300	43550	43550	43550	43550	0
257	20230627	155300	979650300	43550	43550	43550	43550	0
258	20230627	155200	979650300	43550	43550	43550	43550	0
259	20230627	155100	979650300	43550	43550	43550	43550	0
260	20230627	155000	979650300	43550	43550	43550	43550	0
261	20230627	154900	979650300	43550	43550	43550	43550	0
262	20230627	154800	979650300	43550	43550	43550	43550	0
263	20230627	154700	979650300	43550	43550	43550	43550	0
264	20230627	154600	979650300	43550	43550	43550	43550	0
265	20230627	154500	979650300	43550	43550	43550	43550	0
266	20230627	154400	979650300	43550	43550	43550	43550	0
267	20230627	154300	979650300	43550	43550	43550	43550	0
268	20230627	154200	979650300	43550	43550	43550	43550	0
269	20230627	154100	979650300	43550	43550	43550	43550	0
270	20230627	154000	979650300	43550	43550	43550	43550	0
271	20230627	153900	979650300	43550	43550	43550	43550	0
272	20230627	153800	979650300	43550	43550	43550	43550	1359
273	20230627	153700	979650300	43550	43550	43550	43550	0
274	20230627	153600	979650300	43550	43550	43550	43550	0
275	20230627	153500	979650300	43550	43550	43550	43550	0
276	20230627	153400	979650300	43550	43550	43550	43550	0
277	20230627	153300	979650300	43550	43550	43550	43550	0
278	20230627	153200	979650300	43550	43550	43550	43550	0
279	20230627	153100	979650300	43550	43550	43550	43550	0
280	20230627	153000	979650300	43550	43550	43550	43550	1359
281	20230627	152900	920465850	43350	43350	43350	43350	0
282	20230627	152800	920465850	43350	43350	43350	43350	0
283	20230627	152700	920465850	43350	43350	43350	43350	0
284	20230627	152600	920465850	43350	43350	43350	43350	0
285	20230627	152500	920465850	43350	43350	43350	43350	0
286	20230627	152400	920465850	43350	43350	43350	43350	0
287	20230627	152300	920465850	43350	43350	43350	43350	0
288	20230627	152200	920465850	43350	43350	43350	43350	0
289	20230627	152100	920465850	43350	43350	43350	43350	0
290	20230627	152000	920465850	43350	43350	43350	43350	0
291	20230627	151900	920465850	43350	43400	43400	43350	33
292	20230627	151800	919034150	43400	43450	43450	43400	275
293	20230627	151700	907098250	43400	43450	43450	43400	95
294	20230627	151600	902973800	43500	43500	43500	43450	231
295	20230627	151500	892936400	43500	43450	43500	43450	68
296	20230627	151400	889980900	43500	43500	43500	43450	26
297	20230627	151300	888850000	43500	43500	43500	43450	21
298	20230627	151200	887936600	43450	43500	43500	43450	41
299	20230627	151100	886153150	43500	43500	43500	43500	1
300	20230627	151000	886109650	43500	43500	43550	43450	174
301	20230627	150900	878540300	43450	43450	43500	43450	33
302	20230627	150800	877106400	43500	43450	43500	43450	7
303	20230627	150700	876802000	43450	43450	43500	43450	29
304	20230627	150600	875540600	43500	43450	43500	43450	102
305	20230627	150500	871104200	43450	43450	43450	43450	44
306	20230627	150400	869192400	43500	43500	43550	43450	55
307	20230627	150300	866799900	43500	43500	43500	43500	21
308	20230627	150200	865886400	43500	43550	43550	43500	27
309	20230627	150100	864711550	43450	43500	43500	43450	100
310	20230627	150000	860361600	43500	43500	43550	43500	3
311	20230627	145900	860231050	43500	43500	43550	43500	15
312	20230627	145800	859577900	43500	43500	43500	43500	1
313	20230627	145700	859534400	43600	43500	43600	43450	825
314	20230627	145600	823580300	43500	43400	43500	43400	70
315	20230627	145500	820536500	43450	43450	43450	43400	35
316	20230627	145400	819015800	43450	43450	43450	43400	5
317	20230627	145300	818798600	43450	43450	43450	43400	11
318	20230627	145200	818320700	43400	43450	43450	43400	3
319	20230627	145100	818190400	43450	43450	43450	43450	30
320	20230627	145000	816886900	43500	43450	43500	43450	16
321	20230627	144900	816191350	43400	43550	43550	43400	348
322	20230627	144800	801053150	43500	43550	43550	43500	58
323	20230627	144700	798529800	43500	43550	43550	43500	19
324	20230627	144600	797702400	43500	43550	43550	43500	53
325	20230627	144500	795396800	43500	43500	43550	43500	103
326	20230627	144400	790911300	43500	43450	43500	43450	69
327	20230627	144300	787909900	43450	43500	43500	43450	3
328	20230627	144200	787779450	43450	43450	43500	43450	48
329	20230627	144100	785692550	43450	43450	43450	43450	41
330	20230627	144000	783911100	43450	43450	43500	43400	121
331	20230627	143900	778651050	43400	43400	43450	43400	13
332	20230627	143800	778086350	43400	43400	43450	43400	4
333	20230627	143700	777912650	43450	43400	43450	43400	24
334	20230627	143600	776870900	43450	43400	43450	43400	43
335	20230627	143500	775004300	43350	43350	43350	43350	1
336	20230627	143400	774960950	43400	43450	43450	43400	92
337	20230627	143300	770967800	43400	43450	43450	43400	4
338	20230627	143200	770794100	43400	43550	43550	43400	251
339	20230627	143100	759887100	43500	43500	43550	43500	10
340	20230627	143000	759451700	43550	43550	43550	43500	50
341	20230627	142900	757274250	43600	43500	43600	43500	101
342	20230627	142800	752875700	43550	43550	43550	43500	28
343	20230627	142700	751656350	43550	43450	43550	43450	19
344	20230627	142600	750829000	43450	43450	43500	43450	79
345	20230627	142500	747395550	43450	43400	43450	43400	10
346	20230627	142400	746961100	43350	43350	43350	43350	1
347	20230627	142300	746917750	43350	43450	43500	43350	501
348	20230627	142200	725129700	43400	43400	43400	43350	546
349	20230627	142100	701457850	43400	43450	43450	43400	73
350	20230627	142000	698286050	43450	43400	43450	43400	14
351	20230627	141900	697677950	43400	43400	43400	43400	1
352	20230627	141800	697634550	43400	43350	43400	43350	360
353	20230627	141700	682025950	43350	43350	43350	43300	46
354	20230627	141600	680031900	43350	43350	43350	43350	3
355	20230627	141500	679901850	43350	43450	43450	43350	34
356	20230627	141400	678426150	43400	43400	43400	43400	12
357	20230627	141300	677905350	43350	43500	43500	43350	30
358	20230627	141200	676602950	43500	43500	43500	43500	31
359	20230627	141100	675254450	43500	43500	43550	43500	46
360	20230627	141000	673253400	43550	43400	43550	43400	183
361	20230627	140900	665293000	43400	43500	43550	43400	685
362	20230627	140800	635469050	43350	43450	43450	43350	31
363	20230627	140700	634124350	43450	43450	43500	43450	57
364	20230627	140600	631647600	43500	43500	43500	43450	62
365	20230627	140500	628950650	43400	43450	43450	43400	3
366	20230627	140400	628820350	43400	43500	43500	43400	59
367	20230627	140300	626256750	43450	43450	43500	43450	62
368	20230627	140200	623561050	43450	43400	43450	43400	7
369	20230627	140100	623256950	43450	43400	43450	43400	8
370	20230627	140000	622909400	43450	43400	43450	43400	10
371	20230627	135900	622474950	43450	43450	43450	43450	105
372	20230627	135800	617912700	43450	43450	43450	43450	1
373	20230627	135700	617869250	43350	43400	43400	43350	16
374	20230627	135600	617174900	43400	43400	43400	43400	9
375	20230627	135500	616784300	43400	43500	43500	43400	117
376	20230627	135400	611700650	43450	43400	43500	43400	167
377	20230627	135300	604443900	43450	43350	43450	43350	3
378	20230627	135200	604313650	43400	43350	43400	43350	27
379	20230627	135100	603141900	43400	43450	43450	43400	15
380	20230627	135000	602490200	43450	43350	43450	43350	151
381	20230627	134900	595929350	43350	43400	43400	43350	37
382	20230627	134800	594323800	43350	43350	43350	43350	18
383	20230627	134700	593543500	43300	43300	43300	43300	0
384	20230627	134600	593543500	43300	43300	43300	43300	40
385	20230627	134500	591811500	43300	43450	43450	43300	76
386	20230627	134400	588514900	43500	43500	43500	43500	4
387	20230627	134300	588340900	43500	43500	43500	43450	36
388	20230627	134200	586775450	43450	43400	43500	43400	721
389	20230627	134100	555469750	43350	43350	43350	43350	153
390	20230627	134000	548837200	43300	43350	43350	43300	21
391	20230627	133900	547927850	43300	43300	43300	43300	30
392	20230627	133800	546628850	43300	43300	43300	43300	8
393	20230627	133700	546282450	43300	43350	43350	43300	62
394	20230627	133600	543597750	43350	43350	43350	43350	24
395	20230627	133500	542557350	43350	43300	43350	43300	27
396	20230627	133400	541387900	43350	43350	43350	43350	18
397	20230627	133300	540607600	43300	43250	43300	43250	423
398	20230627	133200	522300900	43250	43250	43250	43250	26
399	20230627	133100	521176400	43250	43250	43250	43250	1
400	20230627	133000	521133150	43200	43250	43250	43200	27
401	20230627	132900	519965900	43250	43250	43250	43250	24
402	20230627	132800	518927900	43250	43250	43250	43250	42
403	20230627	132700	517111400	43250	43250	43250	43250	25
404	20230627	132600	516030150	43250	43250	43250	43250	1
405	20230627	132500	515986900	43200	43200	43200	43200	0
406	20230627	132400	515986900	43200	43250	43250	43200	45
407	20230627	132300	514042500	43200	43200	43200	43200	87
408	20230627	132200	510284100	43200	43200	43200	43200	18
409	20230627	132100	509506500	43200	43200	43200	43200	8
410	20230627	132000	509160900	43200	43200	43200	43200	18
411	20230627	131900	508383300	43200	43200	43200	43200	0
412	20230627	131800	508383300	43200	43200	43200	43200	15
413	20230627	131700	507735300	43200	43200	43200	43200	0
414	20230627	131600	507735300	43200	43200	43200	43200	1
415	20230627	131500	507692100	43200	43150	43200	43150	17
416	20230627	131400	506957850	43200	43200	43200	43200	0
417	20230627	131300	506957850	43200	43200	43200	43200	1
418	20230627	131200	506914650	43200	43150	43250	43150	1044
419	20230627	131100	461774500	43150	43150	43150	43150	1
420	20230627	131000	461731350	43150	43100	43150	43100	63
421	20230627	130900	459013250	43100	43100	43100	43100	0
422	20230627	130800	459013250	43100	43100	43100	43100	18
423	20230627	130700	458237450	43100	43100	43100	43100	6
424	20230627	130600	457978850	43100	43100	43100	43100	18
425	20230627	130500	457203050	43000	43000	43000	43000	0
426	20230627	130400	457203050	43000	43100	43100	43000	91
427	20230627	130300	453287850	43100	43100	43100	43100	44
428	20230627	130200	451391450	43100	43100	43100	43100	0
429	20230627	130100	451391450	43100	43100	43100	43100	33
430	20230627	130000	449969150	43150	43150	43150	43150	4
431	20230627	125900	449796550	43050	43150	43150	43050	355
432	20230627	125800	434513350	43100	43050	43150	43050	243
433	20230627	125700	424047100	43050	43050	43050	43050	0
434	20230627	125600	424047100	43050	43000	43050	43000	95
435	20230627	125500	419962000	43000	43000	43000	43000	1
436	20230627	125400	419919000	43000	43000	43000	43000	1
437	20230627	125300	419876000	43000	43000	43000	43000	7
438	20230627	125200	419575000	43000	43000	43000	43000	0
439	20230627	125100	419575000	43000	43000	43000	43000	1
440	20230627	125000	419532000	43000	43000	43000	43000	8
441	20230627	124900	419188000	43000	43000	43000	43000	1
442	20230627	124800	419145000	43000	43000	43000	43000	0
443	20230627	124700	419145000	43000	43000	43000	43000	9
444	20230627	124600	418758000	42950	42950	42950	42950	0
445	20230627	124500	418758000	42950	43000	43000	42950	59
446	20230627	124400	416223600	43000	43000	43000	43000	1
447	20230627	124300	416180600	43000	43000	43000	43000	0
448	20230627	124200	416180600	43000	43000	43000	43000	8
449	20230627	124100	415836600	43000	43000	43000	43000	0
450	20230627	124000	415836600	43000	43000	43000	43000	0
451	20230627	123900	415836600	43000	42950	43000	42950	86
452	20230627	123800	412142500	43000	43000	43000	43000	0
453	20230627	123700	412142500	43000	43000	43000	43000	1
454	20230627	123600	412099500	43000	43000	43000	43000	8
455	20230627	123500	411755500	43000	43000	43000	43000	0
456	20230627	123400	411755500	43000	43000	43000	43000	12
457	20230627	123300	411239500	43000	43000	43000	43000	0
458	20230627	123200	411239500	43000	43000	43000	43000	1
459	20230627	123100	411196500	43000	43000	43000	43000	8
460	20230627	123000	410852500	43000	43000	43000	43000	0
461	20230627	122900	410852500	43000	43000	43000	43000	2
462	20230627	122800	410766500	43000	43000	43000	43000	10
463	20230627	122700	410336500	43000	43000	43000	43000	2
464	20230627	122600	410250500	43000	43000	43000	43000	1
465	20230627	122500	410207500	43000	43000	43000	43000	65
466	20230627	122400	407412500	43000	43000	43000	43000	2
467	20230627	122300	407326500	42950	42950	42950	42950	3
468	20230627	122200	407197650	42950	42950	42950	42950	2
469	20230627	122100	407111750	42750	42750	42750	42750	0
470	20230627	122000	407111750	42750	42750	42750	42750	0
471	20230627	121900	407111750	42750	42750	42750	42750	0
472	20230627	121800	407111750	42750	42750	42750	42750	0
473	20230627	121700	407111750	42750	43000	43000	42750	272
474	20230627	121600	395440550	43050	43050	43050	43050	0
475	20230627	121500	395440550	43050	43050	43050	43050	1
476	20230627	121400	395397500	43050	43050	43050	43050	7
477	20230627	121300	395096150	43050	43050	43050	43050	1
478	20230627	121200	395053100	43050	43050	43050	43050	2
479	20230627	121100	394967000	43050	43050	43050	43050	9
480	20230627	121000	394579550	43050	43050	43050	43050	1
481	20230627	120900	394536500	43050	43050	43050	43050	1
482	20230627	120800	394493450	43050	43050	43050	43050	7
483	20230627	120700	394192100	43050	43050	43050	43050	19
484	20230627	120600	393374150	43050	43050	43050	43050	7
485	20230627	120500	393072800	43000	43000	43000	43000	0
486	20230627	120400	393072800	43000	43000	43000	43000	0
487	20230627	120300	393072800	43000	43100	43100	43000	58
488	20230627	120200	390575950	43100	43100	43100	43100	17
489	20230627	120100	389843250	43000	43000	43000	43000	17
490	20230627	120000	389112250	42950	42950	42950	42950	9
491	20230627	115900	388725700	42950	42950	42950	42950	0
492	20230627	115800	388725700	42950	42950	42950	42950	0
493	20230627	115700	388725700	42950	42850	42950	42850	41
494	20230627	115600	386967250	42850	42850	42850	42850	10
495	20230627	115500	386538750	42850	42900	42900	42850	2
496	20230627	115400	386453000	42850	42900	42900	42750	493
497	20230627	115300	365332900	42950	43000	43000	42950	153
498	20230627	115200	358761500	43000	43000	43000	43000	8
499	20230627	115100	358417500	43000	43000	43000	43000	0
500	20230627	115000	358417500	43000	43000	43000	43000	1
501	20230627	114900	358374500	43000	43000	43000	43000	7
502	20230627	114800	358073500	42950	43000	43000	42950	9
503	20230627	114700	357686900	43000	43050	43050	43000	38
504	20230627	114600	356052050	43050	43100	43100	43050	8
505	20230627	114500	355707300	43100	43050	43100	43050	101
506	20230627	114400	351359200	43050	43050	43050	43050	51
507	20230627	114300	349163650	43100	43100	43100	43100	9
508	20230627	114200	348775750	43100	43100	43100	43100	0
509	20230627	114100	348775750	43100	43100	43100	43100	0
510	20230627	114000	348775750	43100	43100	43100	43100	22
511	20230627	113900	347827550	43100	43100	43100	43100	9
512	20230627	113800	347439650	43100	43100	43100	43100	8
513	20230627	113700	347094850	43100	43100	43100	43100	0
514	20230627	113600	347094850	43100	43100	43100	43100	0
515	20230627	113500	347094850	43100	43100	43100	43100	2
516	20230627	113400	347008650	43050	43050	43050	43050	0
517	20230627	113300	347008650	43050	43100	43100	43050	31
518	20230627	113200	345673250	42900	43250	43250	42900	114
519	20230627	113100	340757850	43250	43200	43250	43200	7
520	20230627	113000	340455400	43200	43150	43200	43150	57
521	20230627	112900	337995000	43150	43150	43150	43150	13
522	20230627	112800	337434050	43150	43150	43150	43150	6
523	20230627	112700	337175150	43150	43150	43150	43150	0
524	20230627	112600	337175150	43150	43150	43150	43150	8
525	20230627	112500	336829950	43150	43150	43150	43150	1
526	20230627	112400	336786800	43100	43100	43100	43100	2
527	20230627	112300	336700600	43100	43100	43100	43100	1
528	20230627	112200	336657500	43100	43100	43100	43100	0
529	20230627	112100	336657500	43100	43100	43100	43100	11
530	20230627	112000	336183400	43100	43200	43200	43100	75
531	20230627	111900	332946000	43200	43200	43200	43200	0
532	20230627	111800	332946000	43200	43250	43250	43200	68
533	20230627	111700	330008050	43250	43250	43250	43250	27
534	20230627	111600	328840300	43250	43250	43250	43250	2
535	20230627	111500	328753800	43250	43250	43250	43250	33
536	20230627	111400	327326550	43300	43300	43300	43300	1
537	20230627	111300	327283250	43250	43300	43300	43250	120
538	20230627	111200	322090350	43350	43350	43350	43350	1
539	20230627	111100	322047000	43350	43350	43350	43350	19
540	20230627	111000	321223350	43350	43350	43350	43350	7
541	20230627	110900	320919900	43350	43350	43350	43350	0
542	20230627	110800	320919900	43350	43300	43350	43300	51
543	20230627	110700	318710150	43300	43300	43300	43300	15
544	20230627	110600	318060650	43300	43250	43300	43250	2
545	20230627	110500	317974100	43250	43250	43250	43250	0
546	20230627	110400	317974100	43250	43250	43250	43250	8
547	20230627	110300	317628100	43250	43300	43300	43250	73
548	20230627	110200	314468500	43350	43350	43350	43350	0
549	20230627	110100	314468500	43350	43300	43350	43300	68
550	20230627	110000	311523750	43300	43300	43300	43300	0
551	20230627	105900	311523750	43300	43250	43300	43250	18
552	20230627	105800	310744850	43250	43300	43300	43250	139
553	20230627	105700	304731600	43300	43250	43300	43250	28
554	20230627	105600	303519950	43250	43250	43250	43250	47
555	20230627	105500	301487200	43250	43250	43250	43250	18
556	20230627	105400	300708700	43250	43250	43250	43250	35
557	20230627	105300	299194950	43200	43250	43250	43200	19
558	20230627	105200	298373550	43200	43250	43250	43200	30
559	20230627	105100	297076450	43250	43250	43250	43250	2
560	20230627	105000	296989950	43250	43250	43250	43250	12
561	20230627	104900	296470950	43250	43200	43250	43200	90
562	20230627	104800	292581950	43150	43100	43150	43100	543
563	20230627	104700	269174200	43100	43100	43100	43100	25
564	20230627	104600	268096700	43100	43100	43100	43100	1
565	20230627	104500	268053600	43050	43100	43100	43050	8
566	20230627	104400	267708850	43050	43100	43100	43050	24
567	20230627	104300	266674750	43100	43100	43100	43100	0
568	20230627	104200	266674750	43100	43100	43100	43100	14
569	20230627	104100	266071350	43050	43050	43050	43050	0
570	20230627	104000	266071350	43050	43150	43150	43050	127
571	20230627	103900	260598050	43150	43150	43150	43150	9
572	20230627	103800	260209700	43100	43100	43100	43100	21
573	20230627	103700	259304600	43100	43100	43100	43100	79
574	20230627	103600	255899700	43100	43100	43100	43100	15
575	20230627	103500	255253200	43100	43100	43100	43100	10
576	20230627	103400	254822200	43100	43100	43100	43100	1
577	20230627	103300	254779100	43100	43100	43100	43100	7
578	20230627	103200	254477400	43100	43100	43100	43100	1
579	20230627	103100	254434300	43000	43000	43000	43000	0
580	20230627	103000	254434300	43000	43100	43100	43000	55
581	20230627	102900	252065400	43150	43000	43150	43000	746
582	20230627	102800	219964050	43000	43000	43000	43000	7
583	20230627	102700	219663050	43000	43000	43000	43000	30
584	20230627	102600	218373050	43000	43050	43050	43000	75
585	20230627	102500	215148000	43050	43000	43050	43000	114
586	20230627	102400	210241750	43000	43000	43000	43000	1
587	20230627	102300	210198750	42950	42950	42950	42950	0
588	20230627	102200	210198750	42950	42950	42950	42950	28
589	20230627	102100	208996150	43050	42950	43050	42900	64
590	20230627	102000	206243300	43000	43000	43000	43000	31
591	20230627	101900	204910300	42900	42900	42900	42900	7
592	20230627	101800	204610000	42900	42900	42900	42900	0
593	20230627	101700	204610000	42900	43000	43000	42850	33
594	20230627	101600	203193850	42850	42950	42950	42850	30
595	20230627	101500	201906650	42900	43000	43000	42900	191
596	20230627	101400	193711950	42950	42950	43000	42950	240
597	20230627	101300	183402350	42900	42900	42900	42900	0
598	20230627	101200	183402350	42900	43050	43050	42900	38
599	20230627	101100	181769900	43000	43050	43050	43000	27
600	20230627	101000	180608500	43000	43050	43050	43000	11
601	20230627	100900	180135450	43000	43000	43000	43000	93
602	20230627	100800	176136450	43050	43050	43050	43050	7
603	20230627	100700	175835100	43050	43000	43050	43000	24
604	20230627	100600	174803050	43050	43050	43050	43050	0
605	20230627	100500	174803050	43050	43000	43050	43000	56
606	20230627	100400	172394700	43000	43000	43000	43000	0
607	20230627	100300	172394700	43000	43050	43050	43000	22
608	20230627	100200	171448300	43050	43050	43050	43050	1
609	20230627	100100	171405250	43050	43000	43050	43000	12
610	20230627	100000	170889200	43000	43000	43000	43000	67
611	20230627	095900	168008200	42950	42950	42950	42950	2
612	20230627	095800	167922300	43000	43000	43000	43000	0
613	20230627	095700	167922300	43000	43000	43000	43000	8
614	20230627	095600	167578300	43000	43000	43000	43000	1
615	20230627	095500	167535300	43000	43000	43000	43000	1
616	20230627	095400	167492300	42900	42900	42900	42900	42
617	20230627	095300	165690500	43100	43050	43100	42950	68
618	20230627	095200	162766700	43100	43100	43100	43050	12
619	20230627	095100	162249700	43050	43050	43050	43050	7
620	20230627	095000	161948350	43150	43150	43150	43150	0
621	20230627	094900	161948350	43150	43050	43150	43050	113
622	20230627	094800	157080900	43000	42900	43000	42900	37
623	20230627	094700	155490200	42900	42900	42900	42900	0
624	20230627	094600	155490200	42900	42900	42900	42850	88
625	20230627	094500	151717100	42950	42950	42950	42950	1
626	20230627	094400	151674150	42950	42950	42950	42950	50
627	20230627	094300	149526650	42950	42950	42950	42950	11
628	20230627	094200	149054200	42950	42750	42950	42700	328
629	20230627	094100	135038350	42800	42850	42850	42800	14
630	20230627	094000	134439100	42900	42950	42950	42900	43
631	20230627	093900	132592950	42950	42900	42950	42900	20
632	20230627	093800	131734100	42850	43000	43000	42850	91
633	20230627	093700	127832100	43000	42900	43000	42900	73
634	20230627	093600	124695550	42900	42900	42900	42900	12
635	20230627	093500	124180750	42900	42800	42950	42800	63
636	20230627	093400	121481100	42750	42750	42750	42750	0
637	20230627	093300	121481100	42750	42750	42750	42750	27
638	20230627	093200	120326850	42750	42750	42750	42750	0
639	20230627	093100	120326850	42750	42750	42750	42750	2
640	20230627	093000	120241350	42600	42700	42700	42600	134
641	20230627	092900	114528800	42700	42700	42700	42700	8
642	20230627	092800	114187200	42650	42650	42650	42650	19
643	20230627	092700	113376850	42650	42600	42650	42550	117
644	20230627	092600	108389950	42550	42650	42650	42550	222
645	20230627	092500	98936850	42650	42650	42650	42650	2
646	20230627	092400	98851550	42600	42600	42600	42600	0
647	20230627	092300	98851550	42600	42600	42600	42600	22
648	20230627	092200	97914350	42600	42600	42600	42600	88
649	20230627	092100	94165550	42650	42650	42650	42650	1
650	20230627	092000	94122900	42600	42600	42600	42600	83
651	20230627	091900	90587100	42550	42600	42600	42550	104
652	20230627	091800	86157000	42600	42550	42600	42550	249
653	20230627	091700	75561950	42550	42550	42550	42550	36
654	20230627	091600	74030150	42600	42600	42600	42600	146
655	20230627	091500	67810550	42600	42600	42600	42600	80
656	20230627	091400	64402550	42600	42600	42600	42600	10
657	20230627	091300	63976550	42600	42600	42600	42600	1
658	20230627	091200	63933950	42650	42650	42650	42650	14
659	20230627	091100	63336850	42550	42650	42850	42550	234
660	20230627	091000	53348950	42550	42600	42600	42550	47
661	20230627	090900	51347000	42600	42650	42650	42600	178
662	20230627	090800	43759000	42650	42650	42650	42650	6
663	20230627	090700	43503100	42700	42700	42700	42700	10
664	20230627	090600	43076100	42900	42900	42900	42900	0
665	20230627	090500	43076100	42900	42900	42900	42900	14
666	20230627	090400	42475500	42900	42900	42900	42900	5
667	20230627	090300	42261000	42900	42900	42900	42900	0
668	20230627	090200	42261000	42900	42900	42900	42900	44
669	20230627	090100	40373400	42950	42650	42950	42650	45
670	20230627	090000	38449500	42700	42950	42950	42700	897