KissMeData/071320/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	193400	64629850	27100	27100	27100	27100	17
3	20230615	193300	64629850	27100	27100	27100	27100	0
4	20230615	193200	64629850	27100	27100	27100	27100	0
5	20230615	193100	64629850	27100	27100	27100	27100	0
6	20230615	193000	64629850	27100	27100	27100	27100	0
7	20230615	192900	64629850	27100	27100	27100	27100	0
8	20230615	192800	64629850	27100	27100	27100	27100	0
9	20230615	192700	64629850	27100	27100	27100	27100	0
10	20230615	192600	64629850	27100	27100	27100	27100	0
11	20230615	192500	64629850	27100	27100	27100	27100	0
12	20230615	192400	64629850	27100	27100	27100	27100	0
13	20230615	192300	64629850	27100	27100	27100	27100	0
14	20230615	192200	64629850	27100	27100	27100	27100	0
15	20230615	192100	64629850	27100	27100	27100	27100	0
16	20230615	192000	64629850	27100	27100	27100	27100	0
17	20230615	191900	64629850	27100	27100	27100	27100	0
18	20230615	191800	64629850	27100	27100	27100	27100	0
19	20230615	191700	64629850	27100	27100	27100	27100	0
20	20230615	191600	64629850	27100	27100	27100	27100	0
21	20230615	191500	64629850	27100	27100	27100	27100	0
22	20230615	191400	64629850	27100	27100	27100	27100	0
23	20230615	191300	64629850	27100	27100	27100	27100	0
24	20230615	191200	64629850	27100	27100	27100	27100	0
25	20230615	191100	64629850	27100	27100	27100	27100	0
26	20230615	191000	64629850	27100	27100	27100	27100	0
27	20230615	190900	64629850	27100	27100	27100	27100	0
28	20230615	190800	64629850	27100	27100	27100	27100	0
29	20230615	190700	64629850	27100	27100	27100	27100	0
30	20230615	190600	64629850	27100	27100	27100	27100	0
31	20230615	190500	64629850	27100	27100	27100	27100	0
32	20230615	190400	64629850	27100	27100	27100	27100	17
33	20230615	190300	64629850	27100	27100	27100	27100	0
34	20230615	190200	64629850	27100	27100	27100	27100	0
35	20230615	190100	64629850	27100	27100	27100	27100	0
36	20230615	190000	64629850	27100	27100	27100	27100	0
37	20230615	185900	64629850	27100	27100	27100	27100	0
38	20230615	185800	64629850	27100	27100	27100	27100	0
39	20230615	185700	64629850	27100	27100	27100	27100	0
40	20230615	185600	64629850	27100	27100	27100	27100	0
41	20230615	185500	64629850	27100	27100	27100	27100	0
42	20230615	185400	64629850	27100	27100	27100	27100	0
43	20230615	185300	64629850	27100	27100	27100	27100	0
44	20230615	185200	64629850	27100	27100	27100	27100	0
45	20230615	185100	64629850	27100	27100	27100	27100	0
46	20230615	185000	64629850	27100	27100	27100	27100	0
47	20230615	184900	64629850	27100	27100	27100	27100	0
48	20230615	184800	64629850	27100	27100	27100	27100	0
49	20230615	184700	64629850	27100	27100	27100	27100	0
50	20230615	184600	64629850	27100	27100	27100	27100	0
51	20230615	184500	64629850	27100	27100	27100	27100	0
52	20230615	184400	64629850	27100	27100	27100	27100	0
53	20230615	184300	64629850	27100	27100	27100	27100	0
54	20230615	184200	64629850	27100	27100	27100	27100	0
55	20230615	184100	64629850	27100	27100	27100	27100	0
56	20230615	184000	64629850	27100	27100	27100	27100	0
57	20230615	183900	64629850	27100	27100	27100	27100	0
58	20230615	183800	64629850	27100	27100	27100	27100	0
59	20230615	183700	64629850	27100	27100	27100	27100	0
60	20230615	183600	64629850	27100	27100	27100	27100	0
61	20230615	183500	64629850	27100	27100	27100	27100	0
62	20230615	183400	64629850	27100	27100	27100	27100	17
63	20230615	183300	64629850	27100	27100	27100	27100	0
64	20230615	183200	64629850	27100	27100	27100	27100	0
65	20230615	183100	64629850	27100	27100	27100	27100	0
66	20230615	183000	64629850	27100	27100	27100	27100	0
67	20230615	182900	64629850	27100	27100	27100	27100	0
68	20230615	182800	64629850	27100	27100	27100	27100	0
69	20230615	182700	64629850	27100	27100	27100	27100	0
70	20230615	182600	64629850	27100	27100	27100	27100	0
71	20230615	182500	64629850	27100	27100	27100	27100	0
72	20230615	182400	64629850	27100	27100	27100	27100	0
73	20230615	182300	64629850	27100	27100	27100	27100	0
74	20230615	182200	64629850	27100	27100	27100	27100	0
75	20230615	182100	64629850	27100	27100	27100	27100	0
76	20230615	182000	64629850	27100	27100	27100	27100	0
77	20230615	181900	64629850	27100	27100	27100	27100	0
78	20230615	181800	64629850	27100	27100	27100	27100	0
79	20230615	181700	64629850	27100	27100	27100	27100	0
80	20230615	181600	64629850	27100	27100	27100	27100	0
81	20230615	181500	64629850	27100	27100	27100	27100	0
82	20230615	181400	64629850	27100	27100	27100	27100	0
83	20230615	181300	64629850	27100	27100	27100	27100	0
84	20230615	181200	64629850	27100	27100	27100	27100	0
85	20230615	181100	64629850	27100	27100	27100	27100	0
86	20230615	181000	64629850	27100	27100	27100	27100	0
87	20230615	180900	64629850	27100	27100	27100	27100	0
88	20230615	180800	64629850	27100	27100	27100	27100	0
89	20230615	180700	64629850	27100	27100	27100	27100	0
90	20230615	180600	64629850	27100	27100	27100	27100	0
91	20230615	180500	64629850	27100	27100	27100	27100	0
92	20230615	180400	64629850	27100	27100	27100	27100	17
93	20230615	180300	64629850	27100	27100	27100	27100	0
94	20230615	180200	64629850	27100	27100	27100	27100	0
95	20230615	180100	64629850	27100	27100	27100	27100	0
96	20230615	180000	64629850	27100	27100	27100	27100	0
97	20230615	175900	64629850	27100	27100	27100	27100	0
98	20230615	175800	64629850	27100	27100	27100	27100	0
99	20230615	175700	64629850	27100	27100	27100	27100	0
100	20230615	175600	64629850	27100	27100	27100	27100	0
101	20230615	175500	64629850	27100	27100	27100	27100	0
102	20230615	175400	64629850	27100	27100	27100	27100	0
103	20230615	175300	64629850	27100	27100	27100	27100	0
104	20230615	175200	64629850	27100	27100	27100	27100	0
105	20230615	175100	64629850	27100	27100	27100	27100	0
106	20230615	175000	64629850	27100	27100	27100	27100	0
107	20230615	174900	64629850	27100	27100	27100	27100	0
108	20230615	174800	64629850	27100	27100	27100	27100	0
109	20230615	174700	64629850	27100	27100	27100	27100	0
110	20230615	174600	64629850	27100	27100	27100	27100	0
111	20230615	174500	64629850	27100	27100	27100	27100	0
112	20230615	174400	64629850	27100	27100	27100	27100	0
113	20230615	174300	64629850	27100	27100	27100	27100	0
114	20230615	174200	64629850	27100	27100	27100	27100	0
115	20230615	174100	64629850	27100	27100	27100	27100	0
116	20230615	174000	64629850	27100	27100	27100	27100	0
117	20230615	173900	64629850	27100	27100	27100	27100	0
118	20230615	173800	64629850	27100	27100	27100	27100	0
119	20230615	173700	64629850	27100	27100	27100	27100	0
120	20230615	173600	64629850	27100	27100	27100	27100	0
121	20230615	173500	64629850	27100	27100	27100	27100	0
122	20230615	173400	64629850	27100	27100	27100	27100	17
123	20230615	173300	64629850	27100	27100	27100	27100	0
124	20230615	173200	64629850	27100	27100	27100	27100	0
125	20230615	173100	64629850	27100	27100	27100	27100	0
126	20230615	173000	64629850	27100	27100	27100	27100	0
127	20230615	172900	64629850	27100	27100	27100	27100	0
128	20230615	172800	64629850	27100	27100	27100	27100	0
129	20230615	172700	64629850	27100	27100	27100	27100	0
130	20230615	172600	64629850	27100	27100	27100	27100	0
131	20230615	172500	64629850	27100	27100	27100	27100	0
132	20230615	172400	64629850	27100	27100	27100	27100	0
133	20230615	172300	64629850	27100	27100	27100	27100	0
134	20230615	172200	64629850	27100	27100	27100	27100	0
135	20230615	172100	64629850	27100	27100	27100	27100	0
136	20230615	172000	64629850	27100	27100	27100	27100	0
137	20230615	171900	64629850	27100	27100	27100	27100	0
138	20230615	171800	64629850	27100	27100	27100	27100	0
139	20230615	171700	64629850	27100	27100	27100	27100	0
140	20230615	171600	64629850	27100	27100	27100	27100	0
141	20230615	171500	64629850	27100	27100	27100	27100	0
142	20230615	171400	64629850	27100	27100	27100	27100	0
143	20230615	171300	64629850	27100	27100	27100	27100	0
144	20230615	171200	64629850	27100	27100	27100	27100	0
145	20230615	171100	64629850	27100	27100	27100	27100	0
146	20230615	171000	64629850	27100	27100	27100	27100	0
147	20230615	170900	64629850	27100	27100	27100	27100	0
148	20230615	170800	64629850	27100	27100	27100	27100	0
149	20230615	170700	64629850	27100	27100	27100	27100	0
150	20230615	170600	64629850	27100	27100	27100	27100	0
151	20230615	170500	64629850	27100	27100	27100	27100	0
152	20230615	170400	64629850	27100	27100	27100	27100	17
153	20230615	170300	64629850	27100	27100	27100	27100	0
154	20230615	170200	64629850	27100	27100	27100	27100	0
155	20230615	170100	64629850	27100	27100	27100	27100	0
156	20230615	170000	64629850	27100	27100	27100	27100	0
157	20230615	165900	64629850	27100	27100	27100	27100	0
158	20230615	165800	64629850	27100	27100	27100	27100	0
159	20230615	165700	64629850	27100	27100	27100	27100	0
160	20230615	165600	64629850	27100	27100	27100	27100	0
161	20230615	165500	64629850	27100	27100	27100	27100	0
162	20230615	165400	64629850	27100	27100	27100	27100	0
163	20230615	165300	64629850	27100	27100	27100	27100	0
164	20230615	165200	64629850	27100	27100	27100	27100	0
165	20230615	165100	64629850	27100	27100	27100	27100	0
166	20230615	165000	64629850	27100	27100	27100	27100	0
167	20230615	164900	64629850	27100	27100	27100	27100	0
168	20230615	164800	64629850	27100	27100	27100	27100	0
169	20230615	164700	64629850	27100	27100	27100	27100	0
170	20230615	164600	64629850	27100	27100	27100	27100	0
171	20230615	164500	64629850	27100	27100	27100	27100	0
172	20230615	164400	64629850	27100	27100	27100	27100	0
173	20230615	164300	64629850	27100	27100	27100	27100	0
174	20230615	164200	64629850	27100	27100	27100	27100	0
175	20230615	164100	64629850	27100	27100	27100	27100	0
176	20230615	164000	64629850	27100	27100	27100	27100	0
177	20230615	163900	64629850	27100	27100	27100	27100	0
178	20230615	163800	64629850	27100	27100	27100	27100	0
179	20230615	163700	64629850	27100	27100	27100	27100	0
180	20230615	163600	64629850	27100	27100	27100	27100	0
181	20230615	163500	64629850	27100	27100	27100	27100	0
182	20230615	163400	64629850	27100	27100	27100	27100	17
183	20230615	163300	64629850	27100	27100	27100	27100	0
184	20230615	163200	64629850	27100	27100	27100	27100	0
185	20230615	163100	64629850	27100	27100	27100	27100	0
186	20230615	163000	64629850	27100	27100	27100	27100	0
187	20230615	162900	64629850	27100	27100	27100	27100	0
188	20230615	162800	64629850	27100	27100	27100	27100	0
189	20230615	162700	64629850	27100	27100	27100	27100	0
190	20230615	162600	64629850	27100	27100	27100	27100	0
191	20230615	162500	64629850	27100	27100	27100	27100	0
192	20230615	162400	64629850	27100	27100	27100	27100	0
193	20230615	162300	64629850	27100	27100	27100	27100	0
194	20230615	162200	64629850	27100	27100	27100	27100	0
195	20230615	162100	64629850	27100	27100	27100	27100	0
196	20230615	162000	64629850	27100	27100	27100	27100	0
197	20230615	161900	64629850	27100	27100	27100	27100	0
198	20230615	161800	64629850	27100	27100	27100	27100	0
199	20230615	161700	64629850	27100	27100	27100	27100	0
200	20230615	161600	64629850	27100	27100	27100	27100	0
201	20230615	161500	64629850	27100	27100	27100	27100	0
202	20230615	161400	64629850	27100	27100	27100	27100	0
203	20230615	161300	64629850	27100	27100	27100	27100	0
204	20230615	161200	64629850	27100	27100	27100	27100	0
205	20230615	161100	64629850	27100	27100	27100	27100	0
206	20230615	161000	64629850	27100	27100	27100	27100	0
207	20230615	160900	64629850	27100	27100	27100	27100	0
208	20230615	160800	64629850	27100	27100	27100	27100	0
209	20230615	160700	64629850	27100	27100	27100	27100	0
210	20230615	160600	64629850	27100	27100	27100	27100	0
211	20230615	160500	64629850	27100	27100	27100	27100	0
212	20230615	160400	64629850	27100	27100	27100	27100	17
213	20230615	160300	64629850	27100	27100	27100	27100	0
214	20230615	160200	64629850	27100	27100	27100	27100	0
215	20230615	160100	64629850	27100	27100	27100	27100	0
216	20230615	160000	64629850	27100	27100	27100	27100	0
217	20230615	155900	64629850	27100	27100	27100	27100	0
218	20230615	155800	64629850	27100	27100	27100	27100	0
219	20230615	155700	64629850	27100	27100	27100	27100	0
220	20230615	155600	64629850	27100	27100	27100	27100	0
221	20230615	155500	64629850	27100	27100	27100	27100	0
222	20230615	155400	64629850	27100	27100	27100	27100	0
223	20230615	155300	64629850	27100	27100	27100	27100	0
224	20230615	155200	64629850	27100	27100	27100	27100	0
225	20230615	155100	64629850	27100	27100	27100	27100	0
226	20230615	155000	64629850	27100	27100	27100	27100	0
227	20230615	154900	64629850	27100	27100	27100	27100	0
228	20230615	154800	64629850	27100	27100	27100	27100	0
229	20230615	154700	64629850	27100	27100	27100	27100	0
230	20230615	154600	64629850	27100	27100	27100	27100	0
231	20230615	154500	64629850	27100	27100	27100	27100	0
232	20230615	154400	64629850	27100	27100	27100	27100	0
233	20230615	154300	64629850	27100	27100	27100	27100	0
234	20230615	154200	64629850	27100	27100	27100	27100	0
235	20230615	154100	64629850	27100	27100	27100	27100	0
236	20230615	154000	64629850	27100	27100	27100	27100	0
237	20230615	153900	64629850	27100	27100	27100	27100	0
238	20230615	153800	64629850	27100	27100	27100	27100	0
239	20230615	153700	64629850	27100	27100	27100	27100	0
240	20230615	153600	64629850	27100	27100	27100	27100	0
241	20230615	153500	64629850	27100	27100	27100	27100	0
242	20230615	153400	64629850	27100	27100	27100	27100	17
243	20230615	153300	64629850	27100	27100	27100	27100	0
244	20230615	153200	64629850	27100	27100	27100	27100	0
245	20230615	153100	64629850	27100	27100	27100	27100	0
246	20230615	153000	64629850	27100	27100	27100	27100	17
247	20230615	152900	64169150	27250	27250	27250	27250	0
248	20230615	152800	64169150	27250	27250	27250	27250	0
249	20230615	152700	64169150	27250	27250	27250	27250	0
250	20230615	152600	64169150	27250	27250	27250	27250	0
251	20230615	152500	64169150	27250	27250	27250	27250	0
252	20230615	152400	64169150	27250	27250	27250	27250	0
253	20230615	152300	64169150	27250	27250	27250	27250	0
254	20230615	152200	64169150	27250	27250	27250	27250	0
255	20230615	152100	64169150	27250	27250	27250	27250	0
256	20230615	152000	64169150	27250	27250	27250	27250	0
257	20230615	151900	64169150	27250	27250	27250	27250	0
258	20230615	151800	64169150	27250	27250	27250	27250	1
259	20230615	151700	64141900	27250	27250	27250	27250	1
260	20230615	151600	64114650	27250	27100	27250	27100	2
261	20230615	151500	64060300	27100	27100	27100	27100	1
262	20230615	151400	64033200	27250	27250	27250	27250	1
263	20230615	151300	64005950	27100	27100	27100	27100	33
264	20230615	151200	63111650	27250	27100	27250	27100	2
265	20230615	151100	63057300	27250	27250	27250	27250	1
266	20230615	151000	63030050	27100	27100	27100	27100	183
267	20230615	150900	58070750	27250	27250	27250	27100	10
268	20230615	150800	57799450	27100	27100	27100	27100	1
269	20230615	150700	57772350	27100	27100	27100	27100	1
270	20230615	150600	57745250	27300	27300	27300	27300	1
271	20230615	150500	57717950	27300	27300	27300	27300	0
272	20230615	150400	57717950	27300	27100	27300	27100	2
273	20230615	150300	57663550	27300	27300	27300	27300	0
274	20230615	150200	57663550	27300	27250	27300	27250	3
275	20230615	150100	57581750	27100	27100	27100	27100	0
276	20230615	150000	57581750	27100	27100	27100	27100	1
277	20230615	145900	57554650	27100	27250	27250	27100	2
278	20230615	145800	57500300	27150	27150	27150	27150	8
279	20230615	145700	57283100	27150	27150	27150	27150	140
280	20230615	145600	53482100	27100	27100	27100	27100	1
281	20230615	145500	53455000	27350	27350	27350	27350	0
282	20230615	145400	53455000	27350	27350	27350	27350	2
283	20230615	145300	53400300	27150	27150	27150	27150	1
284	20230615	145200	53373150	27350	27150	27350	27100	3
285	20230615	145100	53291550	27350	27350	27350	27350	40
286	20230615	145000	52197550	27100	27100	27100	27100	0
287	20230615	144900	52197550	27100	27100	27100	27100	0
288	20230615	144800	52197550	27100	27100	27100	27100	1
289	20230615	144700	52170450	27350	27350	27350	27350	0
290	20230615	144600	52170450	27350	27350	27350	27350	1
291	20230615	144500	52143100	27100	27100	27100	27100	0
292	20230615	144400	52143100	27100	27100	27100	27100	2
293	20230615	144300	52088900	27350	27350	27350	27350	0
294	20230615	144200	52088900	27350	27350	27350	27350	0
295	20230615	144100	52088900	27350	27350	27350	27350	1
296	20230615	144000	52061550	27250	27200	27250	27200	2
297	20230615	143900	52007100	27350	27350	27350	27350	1
298	20230615	143800	51979750	27150	27150	27150	27150	0
299	20230615	143700	51979750	27150	27150	27150	27150	0
300	20230615	143600	51979750	27150	27150	27150	27150	1
301	20230615	143500	51952600	27350	27350	27350	27350	0
302	20230615	143400	51952600	27350	27350	27350	27350	1
303	20230615	143300	51925250	27300	27300	27300	27300	313
304	20230615	143200	43380350	27100	27100	27100	27100	2
305	20230615	143100	43326150	27250	27250	27250	27250	17
306	20230615	143000	42862900	27250	27250	27250	27250	0
307	20230615	142900	42862900	27250	27250	27250	27250	0
308	20230615	142800	42862900	27250	27250	27250	27250	0
309	20230615	142700	42862900	27250	27250	27250	27250	0
310	20230615	142600	42862900	27250	27250	27250	27250	0
311	20230615	142500	42862900	27250	27250	27250	27250	2
312	20230615	142400	42808400	27100	27100	27100	27100	2
313	20230615	142300	42754200	27250	27250	27250	27250	0
314	20230615	142200	42754200	27250	27250	27250	27250	0
315	20230615	142100	42754200	27250	27250	27250	27250	1
316	20230615	142000	42726950	27100	27100	27100	27100	1
317	20230615	141900	42699850	27250	27250	27250	27250	0
318	20230615	141800	42699850	27250	27250	27250	27250	0
319	20230615	141700	42699850	27250	27250	27250	27250	0
320	20230615	141600	42699850	27250	27100	27250	27100	3
321	20230615	141500	42618400	27200	27200	27200	27200	0
322	20230615	141400	42618400	27200	27200	27200	27200	10
323	20230615	141300	42346400	27100	27100	27100	27100	0
324	20230615	141200	42346400	27100	27100	27100	27100	1
325	20230615	141100	42319300	27100	27100	27100	27100	0
326	20230615	141000	42319300	27100	27100	27100	27100	0
327	20230615	140900	42319300	27100	27100	27100	27100	0
328	20230615	140800	42319300	27100	27100	27100	27100	4
329	20230615	140700	42210900	27100	27100	27100	27100	0
330	20230615	140600	42210900	27100	27100	27100	27100	0
331	20230615	140500	42210900	27100	27100	27100	27100	0
332	20230615	140400	42210900	27100	27100	27100	27100	1
333	20230615	140300	42183800	27350	27350	27350	27350	0
334	20230615	140200	42183800	27350	27350	27350	27350	0
335	20230615	140100	42183800	27350	27150	27350	27100	105
336	20230615	140000	39335700	27300	27300	27300	27300	0
337	20230615	135900	39335700	27300	27300	27300	27300	0
338	20230615	135800	39335700	27300	27300	27300	27300	0
339	20230615	135700	39335700	27300	27150	27300	27150	37
340	20230615	135600	38325750	27150	27150	27150	27150	1
341	20230615	135500	38298600	27150	27150	27150	27150	0
342	20230615	135400	38298600	27150	27150	27150	27150	0
343	20230615	135300	38298600	27150	27150	27150	27150	1
344	20230615	135200	38271450	27150	27150	27150	27150	0
345	20230615	135100	38271450	27150	27150	27150	27150	0
346	20230615	135000	38271450	27150	27150	27150	27150	0
347	20230615	134900	38271450	27150	27150	27150	27150	1
348	20230615	134800	38244300	27150	27150	27150	27150	1
349	20230615	134700	38217150	27150	27150	27150	27150	0
350	20230615	134600	38217150	27150	27150	27150	27150	0
351	20230615	134500	38217150	27150	27150	27150	27150	1
352	20230615	134400	38190000	27150	27150	27150	27150	0
353	20230615	134300	38190000	27150	27150	27150	27150	0
354	20230615	134200	38190000	27150	27150	27150	27150	0
355	20230615	134100	38190000	27150	27150	27150	27150	1
356	20230615	134000	38162850	27100	27100	27100	27100	0
357	20230615	133900	38162850	27100	27100	27100	27100	0
358	20230615	133800	38162850	27100	27100	27100	27100	0
359	20230615	133700	38162850	27100	27100	27100	27100	1
360	20230615	133600	38135750	27100	27100	27100	27100	0
361	20230615	133500	38135750	27100	27100	27100	27100	0
362	20230615	133400	38135750	27100	27100	27100	27100	0
363	20230615	133300	38135750	27100	27100	27100	27100	4
364	20230615	133200	38027350	27100	27100	27100	27100	0
365	20230615	133100	38027350	27100	27100	27100	27100	0
366	20230615	133000	38027350	27100	27100	27100	27100	0
367	20230615	132900	38027350	27100	27100	27100	27100	1
368	20230615	132800	38000250	27100	27100	27100	27100	0
369	20230615	132700	38000250	27100	27100	27100	27100	0
370	20230615	132600	38000250	27100	27100	27100	27100	0
371	20230615	132500	38000250	27100	27100	27100	27100	1
372	20230615	132400	37973150	27100	27100	27100	27100	0
373	20230615	132300	37973150	27100	27100	27100	27100	0
374	20230615	132200	37973150	27100	27100	27100	27100	0
375	20230615	132100	37973150	27100	27100	27100	27100	2
376	20230615	132000	37918950	27100	27100	27100	27100	0
377	20230615	131900	37918950	27100	27100	27100	27100	0
378	20230615	131800	37918950	27100	27100	27100	27100	0
379	20230615	131700	37918950	27100	27100	27100	27100	1
380	20230615	131600	37891850	27100	27100	27100	27100	0
381	20230615	131500	37891850	27100	27100	27100	27100	0
382	20230615	131400	37891850	27100	27100	27100	27100	0
383	20230615	131300	37891850	27100	27300	27300	27100	3
384	20230615	131200	37810350	27100	27100	27100	27100	0
385	20230615	131100	37810350	27100	27100	27100	27100	0
386	20230615	131000	37810350	27100	27100	27100	27100	0
387	20230615	130900	37810350	27100	27100	27100	27100	1
388	20230615	130800	37783250	27100	27100	27100	27100	0
389	20230615	130700	37783250	27100	27100	27100	27100	0
390	20230615	130600	37783250	27100	27100	27100	27100	0
391	20230615	130500	37783250	27100	27100	27100	27100	2
392	20230615	130400	37729050	27250	27250	27250	27250	0
393	20230615	130300	37729050	27250	27250	27250	27250	0
394	20230615	130200	37729050	27250	27250	27250	27250	39
395	20230615	130100	36666300	27100	27100	27100	27100	1
396	20230615	130000	36639200	27100	27100	27100	27100	0
397	20230615	125900	36639200	27100	27100	27100	27100	0
398	20230615	125800	36639200	27100	27100	27100	27100	0
399	20230615	125700	36639200	27100	27100	27100	27100	2
400	20230615	125600	36585000	27100	27100	27100	27100	0
401	20230615	125500	36585000	27100	27100	27100	27100	0
402	20230615	125400	36585000	27100	27100	27100	27100	0
403	20230615	125300	36585000	27100	27100	27100	27100	1
404	20230615	125200	36557900	27250	27200	27250	27200	2
405	20230615	125100	36503450	27100	27100	27100	27100	0
406	20230615	125000	36503450	27100	27100	27100	27100	0
407	20230615	124900	36503450	27100	27100	27100	27100	1
408	20230615	124800	36476350	27100	27100	27100	27100	0
409	20230615	124700	36476350	27100	27100	27100	27100	0
410	20230615	124600	36476350	27100	27100	27100	27100	1
411	20230615	124500	36449250	27250	27250	27250	27250	0
412	20230615	124400	36449250	27250	27250	27250	27250	0
413	20230615	124300	36449250	27250	27250	27250	27250	0
414	20230615	124200	36449250	27250	27250	27250	27100	3
415	20230615	124100	36367650	27100	27100	27100	27100	0
416	20230615	124000	36367650	27100	27100	27100	27100	0
417	20230615	123900	36367650	27100	27100	27100	27100	0
418	20230615	123800	36367650	27100	27100	27100	27100	2
419	20230615	123700	36313450	27250	27250	27250	27250	0
420	20230615	123600	36313450	27250	27250	27250	27250	0
421	20230615	123500	36313450	27250	27250	27250	27250	1
422	20230615	123400	36286200	27100	27100	27100	27100	1
423	20230615	123300	36259100	27250	27250	27250	27250	0
424	20230615	123200	36259100	27250	27250	27250	27250	1
425	20230615	123100	36231850	27100	27100	27100	27100	0
426	20230615	123000	36231850	27100	27100	27100	27100	2
427	20230615	122900	36177650	27100	27100	27100	27100	0
428	20230615	122800	36177650	27100	27100	27100	27100	0
429	20230615	122700	36177650	27100	27100	27100	27100	0
430	20230615	122600	36177650	27100	27100	27100	27100	101
431	20230615	122500	33440550	27100	27100	27100	27100	0
432	20230615	122400	33440550	27100	27100	27100	27100	13
433	20230615	122300	33088250	27100	27100	27100	27100	0
434	20230615	122200	33088250	27100	27100	27100	27100	2
435	20230615	122100	33034050	27250	27250	27250	27250	0
436	20230615	122000	33034050	27250	27250	27250	27250	0
437	20230615	121900	33034050	27250	27250	27250	27250	0
438	20230615	121800	33034050	27250	27100	27250	27100	51
439	20230615	121700	31644800	27100	27100	27100	27100	0
440	20230615	121600	31644800	27100	27100	27100	27100	0
441	20230615	121500	31644800	27100	27100	27100	27100	0
442	20230615	121400	31644800	27100	27100	27100	27100	2
443	20230615	121300	31590600	27100	27100	27100	27100	0
444	20230615	121200	31590600	27100	27100	27100	27100	0
445	20230615	121100	31590600	27100	27100	27100	27100	0
446	20230615	121000	31590600	27100	27100	27100	27100	1
447	20230615	120900	31563500	27200	27200	27200	27200	0
448	20230615	120800	31563500	27200	27200	27200	27200	0
449	20230615	120700	31563500	27200	27200	27200	27200	1
450	20230615	120600	31536300	27100	27100	27100	27100	1
451	20230615	120500	31509200	27100	27100	27100	27100	0
452	20230615	120400	31509200	27100	27100	27100	27100	0
453	20230615	120300	31509200	27100	27100	27100	27100	0
454	20230615	120200	31509200	27100	27100	27100	27100	1
455	20230615	120100	31482100	27100	27100	27100	27100	0
456	20230615	120000	31482100	27100	27100	27100	27100	0
457	20230615	115900	31482100	27100	27100	27100	27100	0
458	20230615	115800	31482100	27100	27100	27100	27100	2
459	20230615	115700	31427900	27100	27100	27100	27100	0
460	20230615	115600	31427900	27100	27100	27100	27100	0
461	20230615	115500	31427900	27100	27100	27100	27100	0
462	20230615	115400	31427900	27100	27100	27100	27100	2
463	20230615	115300	31373700	27100	27100	27100	27100	0
464	20230615	115200	31373700	27100	27100	27100	27100	1
465	20230615	115100	31346600	27100	27100	27100	27100	0
466	20230615	115000	31346600	27100	27100	27100	27100	1
467	20230615	114900	31319500	27100	27100	27100	27100	0
468	20230615	114800	31319500	27100	27100	27100	27100	0
469	20230615	114700	31319500	27100	27100	27100	27100	0
470	20230615	114600	31319500	27100	27100	27100	27100	2
471	20230615	114500	31265300	27200	27200	27200	27200	1
472	20230615	114400	31238100	27100	27100	27100	27100	0
473	20230615	114300	31238100	27100	27100	27100	27100	0
474	20230615	114200	31238100	27100	27100	27100	27100	1
475	20230615	114100	31211000	27200	27200	27200	27200	0
476	20230615	114000	31211000	27200	27200	27200	27200	0
477	20230615	113900	31211000	27200	27200	27200	27200	1
478	20230615	113800	31183800	27100	27100	27100	27100	2
479	20230615	113700	31129600	27100	27100	27100	27100	0
480	20230615	113600	31129600	27100	27100	27100	27100	0
481	20230615	113500	31129600	27100	27100	27100	27100	1
482	20230615	113400	31102500	27250	27250	27250	27250	0
483	20230615	113300	31102500	27250	27250	27250	27250	1
484	20230615	113200	31075250	27100	27100	27100	27100	0
485	20230615	113100	31075250	27100	27100	27100	27100	1
486	20230615	113000	31048150	27100	27100	27100	27100	0
487	20230615	112900	31048150	27100	27100	27100	27100	0
488	20230615	112800	31048150	27100	27100	27100	27100	0
489	20230615	112700	31048150	27100	27100	27100	27100	2
490	20230615	112600	30993950	27100	27100	27100	27100	0
491	20230615	112500	30993950	27100	27100	27100	27100	0
492	20230615	112400	30993950	27100	27100	27100	27100	0
493	20230615	112300	30993950	27100	27100	27100	27100	1
494	20230615	112200	30966850	27100	27100	27100	27100	0
495	20230615	112100	30966850	27100	27100	27100	27100	0
496	20230615	112000	30966850	27100	27100	27100	27100	0
497	20230615	111900	30966850	27100	27100	27100	27100	2
498	20230615	111800	30912650	27100	27100	27100	27100	0
499	20230615	111700	30912650	27100	27100	27100	27100	0
500	20230615	111600	30912650	27100	27100	27100	27100	0
501	20230615	111500	30912650	27100	27100	27100	27100	1
502	20230615	111400	30885550	27100	27100	27100	27100	1
503	20230615	111300	30858450	27050	27050	27050	27050	0
504	20230615	111200	30858450	27050	27050	27050	27050	0
505	20230615	111100	30858450	27050	27050	27050	27050	1
506	20230615	111000	30831400	27050	27050	27050	27050	0
507	20230615	110900	30831400	27050	27050	27050	27050	0
508	20230615	110800	30831400	27050	27050	27050	27050	0
509	20230615	110700	30831400	27050	27050	27050	27050	1
510	20230615	110600	30804350	27250	27250	27250	27250	0
511	20230615	110500	30804350	27250	27250	27250	27250	0
512	20230615	110400	30804350	27250	27250	27250	27250	1
513	20230615	110300	30777100	27050	27050	27050	27050	2
514	20230615	110200	30723000	27250	27250	27250	27250	1
515	20230615	110100	30695750	27200	27200	27200	27200	0
516	20230615	110000	30695750	27200	27150	27200	27150	268
517	20230615	105900	23407000	27050	27050	27050	27050	1
518	20230615	105800	23379950	27200	27200	27200	27200	0
519	20230615	105700	23379950	27200	27200	27200	27200	0
520	20230615	105600	23379950	27200	27200	27200	27200	1
521	20230615	105500	23352750	27050	27050	27050	27050	2
522	20230615	105400	23298650	27200	27200	27200	27200	0
523	20230615	105300	23298650	27200	27100	27200	27100	3
524	20230615	105200	23217250	27050	27050	27050	27050	0
525	20230615	105100	23217250	27050	27050	27050	27050	1
526	20230615	105000	23190200	27050	27050	27050	27050	0
527	20230615	104900	23190200	27050	27050	27050	27050	0
528	20230615	104800	23190200	27050	27050	27050	27050	0
529	20230615	104700	23190200	27050	27050	27050	27050	1
530	20230615	104600	23163150	27100	27100	27100	27100	0
531	20230615	104500	23163150	27100	27100	27100	27100	0
532	20230615	104400	23163150	27100	27100	27100	27100	1
533	20230615	104300	23136050	27100	27100	27100	27050	99
534	20230615	104200	20453250	27100	27100	27100	27100	0
535	20230615	104100	20453250	27100	27100	27100	27100	0
536	20230615	104000	20453250	27100	27100	27100	27100	0
537	20230615	103900	20453250	27100	27100	27100	27100	1
538	20230615	103800	20426150	27150	27100	27150	27100	40
539	20230615	103700	19341150	27100	27100	27100	27100	0
540	20230615	103600	19341150	27100	27100	27100	27100	0
541	20230615	103500	19341150	27100	27100	27100	27100	2
542	20230615	103400	19286950	27150	27150	27150	27150	0
543	20230615	103300	19286950	27150	27150	27150	27150	0
544	20230615	103200	19286950	27150	27150	27150	27150	0
545	20230615	103100	19286950	27150	27200	27200	27150	31
546	20230615	103000	18443800	27250	27250	27250	27250	1
547	20230615	102900	18416550	27150	27150	27150	27150	0
548	20230615	102800	18416550	27150	27150	27150	27150	1
549	20230615	102700	18389400	27200	27250	27250	27200	2
550	20230615	102600	18334950	27250	27250	27250	27250	0
551	20230615	102500	18334950	27250	27250	27250	27250	0
552	20230615	102400	18334950	27250	27250	27250	27250	0
553	20230615	102300	18334950	27250	27250	27250	27250	0
554	20230615	102200	18334950	27250	27250	27250	27250	0
555	20230615	102100	18334950	27250	27250	27250	27250	2
556	20230615	102000	18280450	27100	27100	27100	27100	2
557	20230615	101900	18226250	27100	27100	27100	27100	0
558	20230615	101800	18226250	27100	27100	27100	27100	0
559	20230615	101700	18226250	27100	27100	27100	27100	0
560	20230615	101600	18226250	27100	27100	27100	27100	1
561	20230615	101500	18199150	27100	27100	27100	27100	19
562	20230615	101400	17684250	27100	27100	27100	27100	0
563	20230615	101300	17684250	27100	27100	27100	27100	10
564	20230615	101200	17413250	27050	27050	27050	27050	1
565	20230615	101100	17386200	27300	27300	27300	27300	0
566	20230615	101000	17386200	27300	27300	27300	27300	0
567	20230615	100900	17386200	27300	27250	27300	27150	25
568	20230615	100800	16704850	27250	27050	27250	27050	5
569	20230615	100700	16569100	27250	27250	27250	27250	0
570	20230615	100600	16569100	27250	27250	27250	27250	2
571	20230615	100500	16514600	27100	27100	27100	27100	0
572	20230615	100400	16514600	27100	27100	27100	27100	1
573	20230615	100300	16487500	27250	27250	27250	27250	0
574	20230615	100200	16487500	27250	27200	27250	27200	2
575	20230615	100100	16433050	27250	27250	27250	27250	1
576	20230615	100000	16405800	27150	27150	27150	27150	2
577	20230615	095900	16351500	27250	27250	27250	27250	0
578	20230615	095800	16351500	27250	27250	27250	27250	0
579	20230615	095700	16351500	27250	27150	27300	27150	29
580	20230615	095600	15560200	27050	27050	27050	27050	1
581	20230615	095500	15533150	27050	27050	27050	27050	0
582	20230615	095400	15533150	27050	27050	27050	27050	0
583	20230615	095300	15533150	27050	27050	27050	27050	0
584	20230615	095200	15533150	27050	27050	27050	27050	2
585	20230615	095100	15479050	27200	27200	27200	27200	1
586	20230615	095000	15451850	27050	27050	27050	27050	0
587	20230615	094900	15451850	27050	27050	27050	27050	0
588	20230615	094800	15451850	27050	27050	27050	27050	1
589	20230615	094700	15424800	27200	27200	27200	27200	0
590	20230615	094600	15424800	27200	27200	27200	27200	25
591	20230615	094500	14744800	27200	27050	27200	27000	142
592	20230615	094400	10907250	27100	27200	27200	27100	32
593	20230615	094300	10039450	27200	27200	27200	27200	1
594	20230615	094200	10012250	27200	27200	27200	27200	0
595	20230615	094100	10012250	27200	27200	27200	27200	0
596	20230615	094000	10012250	27200	27200	27200	27200	1
597	20230615	093900	9985050	27350	27350	27350	27350	0
598	20230615	093800	9985050	27350	27350	27350	27350	0
599	20230615	093700	9985050	27350	27350	27350	27350	0
600	20230615	093600	9985050	27350	27350	27350	27350	2
601	20230615	093500	9930350	27350	27350	27350	27350	8
602	20230615	093400	9711550	27350	27350	27350	27350	0
603	20230615	093300	9711550	27350	27350	27350	27350	1
604	20230615	093200	9684200	27200	27200	27200	27200	2
605	20230615	093100	9629800	27300	27300	27300	27300	1
606	20230615	093000	9602500	27400	27400	27400	27400	1
607	20230615	092900	9575100	27300	27300	27300	27300	1
608	20230615	092800	9547800	27350	27350	27350	27350	0
609	20230615	092700	9547800	27350	27350	27350	27350	2
610	20230615	092600	9493100	27300	27300	27300	27300	0
611	20230615	092500	9493100	27300	27300	27300	27300	19
612	20230615	092400	8974400	27350	27350	27350	27350	61
613	20230615	092300	7306050	27350	27300	27350	27300	37
614	20230615	092200	6294150	27350	27350	27350	27350	1
615	20230615	092100	6266800	27350	27350	27350	27350	1
616	20230615	092000	6239450	27350	27350	27350	27350	1
617	20230615	091900	6212100	27350	27350	27350	27350	0
618	20230615	091800	6212100	27350	27300	27350	27300	5
619	20230615	091700	6075550	27300	27300	27300	27300	1
620	20230615	091600	6048250	27200	27200	27200	27200	1
621	20230615	091500	6021050	27100	27100	27100	27100	0
622	20230615	091400	6021050	27100	27100	27100	27100	0
623	20230615	091300	6021050	27100	27100	27100	27100	184
624	20230615	091200	1034650	27100	27100	27100	27100	3
625	20230615	091100	953350	27100	27100	27100	27100	2
626	20230615	091000	899150	27100	27100	27100	27100	2
627	20230615	090900	844950	27100	27100	27100	27100	0
628	20230615	090800	844950	27100	27100	27100	27100	1
629	20230615	090700	817850	27100	27100	27100	27100	0
630	20230615	090600	817850	27100	27100	27100	27100	1
631	20230615	090500	790750	27050	27100	27100	27050	5
632	20230615	090400	655400	27100	27100	27100	27100	0
633	20230615	090300	655400	27100	27100	27100	27100	5
634	20230615	090200	519900	27350	27350	27350	27350	0
635	20230615	090100	519900	27350	27350	27350	27350	14
636	20230615	090000	137000	27400	27400	27400	27400	5