KissMeData/003120/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	195500	116359250	27600	27600	27600	27600	768
3	20230607	195400	116359250	27600	27600	27600	27600	0
4	20230607	195300	116359250	27600	27600	27600	27600	0
5	20230607	195200	116359250	27600	27600	27600	27600	0
6	20230607	195100	116359250	27600	27600	27600	27600	0
7	20230607	195000	116359250	27600	27600	27600	27600	0
8	20230607	194900	116359250	27600	27600	27600	27600	0
9	20230607	194800	116359250	27600	27600	27600	27600	0
10	20230607	194700	116359250	27600	27600	27600	27600	0
11	20230607	194600	116359250	27600	27600	27600	27600	0
12	20230607	194500	116359250	27600	27600	27600	27600	0
13	20230607	194400	116359250	27600	27600	27600	27600	0
14	20230607	194300	116359250	27600	27600	27600	27600	0
15	20230607	194200	116359250	27600	27600	27600	27600	0
16	20230607	194100	116359250	27600	27600	27600	27600	0
17	20230607	194000	116359250	27600	27600	27600	27600	0
18	20230607	193900	116359250	27600	27600	27600	27600	0
19	20230607	193800	116359250	27600	27600	27600	27600	0
20	20230607	193700	116359250	27600	27600	27600	27600	0
21	20230607	193600	116359250	27600	27600	27600	27600	0
22	20230607	193500	116359250	27600	27600	27600	27600	0
23	20230607	193400	116359250	27600	27600	27600	27600	0
24	20230607	193300	116359250	27600	27600	27600	27600	0
25	20230607	193200	116359250	27600	27600	27600	27600	0
26	20230607	193100	116359250	27600	27600	27600	27600	0
27	20230607	193000	116359250	27600	27600	27600	27600	0
28	20230607	192900	116359250	27600	27600	27600	27600	0
29	20230607	192800	116359250	27600	27600	27600	27600	0
30	20230607	192700	116359250	27600	27600	27600	27600	0
31	20230607	192600	116359250	27600	27600	27600	27600	0
32	20230607	192500	116359250	27600	27600	27600	27600	768
33	20230607	192400	116359250	27600	27600	27600	27600	0
34	20230607	192300	116359250	27600	27600	27600	27600	0
35	20230607	192200	116359250	27600	27600	27600	27600	0
36	20230607	192100	116359250	27600	27600	27600	27600	0
37	20230607	192000	116359250	27600	27600	27600	27600	0
38	20230607	191900	116359250	27600	27600	27600	27600	0
39	20230607	191800	116359250	27600	27600	27600	27600	0
40	20230607	191700	116359250	27600	27600	27600	27600	0
41	20230607	191600	116359250	27600	27600	27600	27600	0
42	20230607	191500	116359250	27600	27600	27600	27600	0
43	20230607	191400	116359250	27600	27600	27600	27600	0
44	20230607	191300	116359250	27600	27600	27600	27600	0
45	20230607	191200	116359250	27600	27600	27600	27600	0
46	20230607	191100	116359250	27600	27600	27600	27600	0
47	20230607	191000	116359250	27600	27600	27600	27600	0
48	20230607	190900	116359250	27600	27600	27600	27600	0
49	20230607	190800	116359250	27600	27600	27600	27600	0
50	20230607	190700	116359250	27600	27600	27600	27600	0
51	20230607	190600	116359250	27600	27600	27600	27600	0
52	20230607	190500	116359250	27600	27600	27600	27600	0
53	20230607	190400	116359250	27600	27600	27600	27600	0
54	20230607	190300	116359250	27600	27600	27600	27600	0
55	20230607	190200	116359250	27600	27600	27600	27600	0
56	20230607	190100	116359250	27600	27600	27600	27600	0
57	20230607	190000	116359250	27600	27600	27600	27600	0
58	20230607	185900	116359250	27600	27600	27600	27600	0
59	20230607	185800	116359250	27600	27600	27600	27600	0
60	20230607	185700	116359250	27600	27600	27600	27600	0
61	20230607	185600	116359250	27600	27600	27600	27600	0
62	20230607	185500	116359250	27600	27600	27600	27600	768
63	20230607	185400	116359250	27600	27600	27600	27600	0
64	20230607	185300	116359250	27600	27600	27600	27600	0
65	20230607	185200	116359250	27600	27600	27600	27600	0
66	20230607	185100	116359250	27600	27600	27600	27600	0
67	20230607	185000	116359250	27600	27600	27600	27600	0
68	20230607	184900	116359250	27600	27600	27600	27600	0
69	20230607	184800	116359250	27600	27600	27600	27600	0
70	20230607	184700	116359250	27600	27600	27600	27600	0
71	20230607	184600	116359250	27600	27600	27600	27600	0
72	20230607	184500	116359250	27600	27600	27600	27600	0
73	20230607	184400	116359250	27600	27600	27600	27600	0
74	20230607	184300	116359250	27600	27600	27600	27600	0
75	20230607	184200	116359250	27600	27600	27600	27600	0
76	20230607	184100	116359250	27600	27600	27600	27600	0
77	20230607	184000	116359250	27600	27600	27600	27600	0
78	20230607	183900	116359250	27600	27600	27600	27600	0
79	20230607	183800	116359250	27600	27600	27600	27600	0
80	20230607	183700	116359250	27600	27600	27600	27600	0
81	20230607	183600	116359250	27600	27600	27600	27600	0
82	20230607	183500	116359250	27600	27600	27600	27600	0
83	20230607	183400	116359250	27600	27600	27600	27600	0
84	20230607	183300	116359250	27600	27600	27600	27600	0
85	20230607	183200	116359250	27600	27600	27600	27600	0
86	20230607	183100	116359250	27600	27600	27600	27600	0
87	20230607	183000	116359250	27600	27600	27600	27600	0
88	20230607	182900	116359250	27600	27600	27600	27600	0
89	20230607	182800	116359250	27600	27600	27600	27600	0
90	20230607	182700	116359250	27600	27600	27600	27600	0
91	20230607	182600	116359250	27600	27600	27600	27600	0
92	20230607	182500	116359250	27600	27600	27600	27600	768
93	20230607	182400	116359250	27600	27600	27600	27600	0
94	20230607	182300	116359250	27600	27600	27600	27600	0
95	20230607	182200	116359250	27600	27600	27600	27600	0
96	20230607	182100	116359250	27600	27600	27600	27600	0
97	20230607	182000	116359250	27600	27600	27600	27600	0
98	20230607	181900	116359250	27600	27600	27600	27600	0
99	20230607	181800	116359250	27600	27600	27600	27600	0
100	20230607	181700	116359250	27600	27600	27600	27600	0
101	20230607	181600	116359250	27600	27600	27600	27600	0
102	20230607	181500	116359250	27600	27600	27600	27600	0
103	20230607	181400	116359250	27600	27600	27600	27600	0
104	20230607	181300	116359250	27600	27600	27600	27600	0
105	20230607	181200	116359250	27600	27600	27600	27600	0
106	20230607	181100	116359250	27600	27600	27600	27600	0
107	20230607	181000	116359250	27600	27600	27600	27600	0
108	20230607	180900	116359250	27600	27600	27600	27600	0
109	20230607	180800	116359250	27600	27600	27600	27600	0
110	20230607	180700	116359250	27600	27600	27600	27600	0
111	20230607	180600	116359250	27600	27600	27600	27600	0
112	20230607	180500	116359250	27600	27600	27600	27600	0
113	20230607	180400	116359250	27600	27600	27600	27600	0
114	20230607	180300	116359250	27600	27600	27600	27600	0
115	20230607	180200	116359250	27600	27600	27600	27600	0
116	20230607	180100	116359250	27600	27600	27600	27600	0
117	20230607	180000	116359250	27600	27600	27600	27600	0
118	20230607	175900	116359250	27600	27600	27600	27600	0
119	20230607	175800	116359250	27600	27600	27600	27600	0
120	20230607	175700	116359250	27600	27600	27600	27600	0
121	20230607	175600	116359250	27600	27600	27600	27600	0
122	20230607	175500	116359250	27600	27600	27600	27600	768
123	20230607	175400	116359250	27600	27600	27600	27600	0
124	20230607	175300	116359250	27600	27600	27600	27600	0
125	20230607	175200	116359250	27600	27600	27600	27600	0
126	20230607	175100	116359250	27600	27600	27600	27600	0
127	20230607	175000	116359250	27600	27600	27600	27600	0
128	20230607	174900	116359250	27600	27600	27600	27600	0
129	20230607	174800	116359250	27600	27600	27600	27600	0
130	20230607	174700	116359250	27600	27600	27600	27600	0
131	20230607	174600	116359250	27600	27600	27600	27600	0
132	20230607	174500	116359250	27600	27600	27600	27600	0
133	20230607	174400	116359250	27600	27600	27600	27600	0
134	20230607	174300	116359250	27600	27600	27600	27600	0
135	20230607	174200	116359250	27600	27600	27600	27600	0
136	20230607	174100	116359250	27600	27600	27600	27600	0
137	20230607	174000	116359250	27600	27600	27600	27600	0
138	20230607	173900	116359250	27600	27600	27600	27600	0
139	20230607	173800	116359250	27600	27600	27600	27600	0
140	20230607	173700	116359250	27600	27600	27600	27600	0
141	20230607	173600	116359250	27600	27600	27600	27600	0
142	20230607	173500	116359250	27600	27600	27600	27600	0
143	20230607	173400	116359250	27600	27600	27600	27600	0
144	20230607	173300	116359250	27600	27600	27600	27600	0
145	20230607	173200	116359250	27600	27600	27600	27600	0
146	20230607	173100	116359250	27600	27600	27600	27600	0
147	20230607	173000	116359250	27600	27600	27600	27600	0
148	20230607	172900	116359250	27600	27600	27600	27600	0
149	20230607	172800	116359250	27600	27600	27600	27600	0
150	20230607	172700	116359250	27600	27600	27600	27600	0
151	20230607	172600	116359250	27600	27600	27600	27600	0
152	20230607	172500	116359250	27600	27600	27600	27600	768
153	20230607	172400	116359250	27600	27600	27600	27600	0
154	20230607	172300	116359250	27600	27600	27600	27600	0
155	20230607	172200	116359250	27600	27600	27600	27600	0
156	20230607	172100	116359250	27600	27600	27600	27600	0
157	20230607	172000	116359250	27600	27600	27600	27600	0
158	20230607	171900	116359250	27600	27600	27600	27600	0
159	20230607	171800	116359250	27600	27600	27600	27600	0
160	20230607	171700	116359250	27600	27600	27600	27600	0
161	20230607	171600	116359250	27600	27600	27600	27600	0
162	20230607	171500	116359250	27600	27600	27600	27600	0
163	20230607	171400	116359250	27600	27600	27600	27600	0
164	20230607	171300	116359250	27600	27600	27600	27600	0
165	20230607	171200	116359250	27600	27600	27600	27600	0
166	20230607	171100	116359250	27600	27600	27600	27600	0
167	20230607	171000	116359250	27600	27600	27600	27600	0
168	20230607	170900	116359250	27600	27600	27600	27600	0
169	20230607	170800	116359250	27600	27600	27600	27600	0
170	20230607	170700	116359250	27600	27600	27600	27600	0
171	20230607	170600	116359250	27600	27600	27600	27600	0
172	20230607	170500	116359250	27600	27600	27600	27600	0
173	20230607	170400	116359250	27600	27600	27600	27600	0
174	20230607	170300	116359250	27600	27600	27600	27600	0
175	20230607	170200	116359250	27600	27600	27600	27600	0
176	20230607	170100	116359250	27600	27600	27600	27600	0
177	20230607	170000	116359250	27600	27600	27600	27600	0
178	20230607	165900	116359250	27600	27600	27600	27600	0
179	20230607	165800	116359250	27600	27600	27600	27600	0
180	20230607	165700	116359250	27600	27600	27600	27600	0
181	20230607	165600	116359250	27600	27600	27600	27600	0
182	20230607	165500	116359250	27600	27600	27600	27600	768
183	20230607	165400	116359250	27600	27600	27600	27600	0
184	20230607	165300	116359250	27600	27600	27600	27600	0
185	20230607	165200	116359250	27600	27600	27600	27600	0
186	20230607	165100	116359250	27600	27600	27600	27600	0
187	20230607	165000	116359250	27600	27600	27600	27600	0
188	20230607	164900	116359250	27600	27600	27600	27600	0
189	20230607	164800	116359250	27600	27600	27600	27600	0
190	20230607	164700	116359250	27600	27600	27600	27600	0
191	20230607	164600	116359250	27600	27600	27600	27600	0
192	20230607	164500	116359250	27600	27600	27600	27600	0
193	20230607	164400	116359250	27600	27600	27600	27600	0
194	20230607	164300	116359250	27600	27600	27600	27600	0
195	20230607	164200	116359250	27600	27600	27600	27600	0
196	20230607	164100	116359250	27600	27600	27600	27600	0
197	20230607	164000	116359250	27600	27600	27600	27600	0
198	20230607	163900	116359250	27600	27600	27600	27600	0
199	20230607	163800	116359250	27600	27600	27600	27600	0
200	20230607	163700	116359250	27600	27600	27600	27600	0
201	20230607	163600	116359250	27600	27600	27600	27600	0
202	20230607	163500	116359250	27600	27600	27600	27600	0
203	20230607	163400	116359250	27600	27600	27600	27600	0
204	20230607	163300	116359250	27600	27600	27600	27600	0
205	20230607	163200	116359250	27600	27600	27600	27600	0
206	20230607	163100	116359250	27600	27600	27600	27600	0
207	20230607	163000	116359250	27600	27600	27600	27600	0
208	20230607	162900	116359250	27600	27600	27600	27600	0
209	20230607	162800	116359250	27600	27600	27600	27600	0
210	20230607	162700	116359250	27600	27600	27600	27600	0
211	20230607	162600	116359250	27600	27600	27600	27600	0
212	20230607	162500	116359250	27600	27600	27600	27600	768
213	20230607	162400	116359250	27600	27600	27600	27600	0
214	20230607	162300	116359250	27600	27600	27600	27600	0
215	20230607	162200	116359250	27600	27600	27600	27600	0
216	20230607	162100	116359250	27600	27600	27600	27600	0
217	20230607	162000	116359250	27600	27600	27600	27600	0
218	20230607	161900	116359250	27600	27600	27600	27600	0
219	20230607	161800	116359250	27600	27600	27600	27600	0
220	20230607	161700	116359250	27600	27600	27600	27600	0
221	20230607	161600	116359250	27600	27600	27600	27600	0
222	20230607	161500	116359250	27600	27600	27600	27600	0
223	20230607	161400	116359250	27600	27600	27600	27600	0
224	20230607	161300	116359250	27600	27600	27600	27600	0
225	20230607	161200	116359250	27600	27600	27600	27600	0
226	20230607	161100	116359250	27600	27600	27600	27600	0
227	20230607	161000	116359250	27600	27600	27600	27600	0
228	20230607	160900	116359250	27600	27600	27600	27600	0
229	20230607	160800	116359250	27600	27600	27600	27600	0
230	20230607	160700	116359250	27600	27600	27600	27600	0
231	20230607	160600	116359250	27600	27600	27600	27600	0
232	20230607	160500	116359250	27600	27600	27600	27600	0
233	20230607	160400	116359250	27600	27600	27600	27600	0
234	20230607	160300	116359250	27600	27600	27600	27600	0
235	20230607	160200	116359250	27600	27600	27600	27600	0
236	20230607	160100	116359250	27600	27600	27600	27600	0
237	20230607	160000	116359250	27600	27600	27600	27600	0
238	20230607	155900	116359250	27600	27600	27600	27600	0
239	20230607	155800	116359250	27600	27600	27600	27600	0
240	20230607	155700	116359250	27600	27600	27600	27600	0
241	20230607	155600	116359250	27600	27600	27600	27600	0
242	20230607	155500	116359250	27600	27600	27600	27600	768
243	20230607	155400	116359250	27600	27600	27600	27600	0
244	20230607	155300	116359250	27600	27600	27600	27600	0
245	20230607	155200	116359250	27600	27600	27600	27600	0
246	20230607	155100	116359250	27600	27600	27600	27600	0
247	20230607	155000	116359250	27600	27600	27600	27600	0
248	20230607	154900	116359250	27600	27600	27600	27600	0
249	20230607	154800	116359250	27600	27600	27600	27600	0
250	20230607	154700	116359250	27600	27600	27600	27600	0
251	20230607	154600	116359250	27600	27600	27600	27600	0
252	20230607	154500	116359250	27600	27600	27600	27600	0
253	20230607	154400	116359250	27600	27600	27600	27600	0
254	20230607	154300	116359250	27600	27600	27600	27600	0
255	20230607	154200	116359250	27600	27600	27600	27600	0
256	20230607	154100	116359250	27600	27600	27600	27600	0
257	20230607	154000	116359250	27600	27600	27600	27600	0
258	20230607	153900	116359250	27600	27600	27600	27600	0
259	20230607	153800	116359250	27600	27600	27600	27600	0
260	20230607	153700	116359250	27600	27600	27600	27600	0
261	20230607	153600	116359250	27600	27600	27600	27600	0
262	20230607	153500	116359250	27600	27600	27600	27600	0
263	20230607	153400	116359250	27600	27600	27600	27600	0
264	20230607	153300	116359250	27600	27600	27600	27600	0
265	20230607	153200	116359250	27600	27600	27600	27600	0
266	20230607	153100	116359250	27600	27600	27600	27600	0
267	20230607	153000	116359250	27600	27600	27600	27600	768
268	20230607	152900	95162450	27500	27500	27500	27500	0
269	20230607	152800	95162450	27500	27500	27500	27500	0
270	20230607	152700	95162450	27500	27500	27500	27500	0
271	20230607	152600	95162450	27500	27500	27500	27500	0
272	20230607	152500	95162450	27500	27500	27500	27500	0
273	20230607	152400	95162450	27500	27500	27500	27500	0
274	20230607	152300	95162450	27500	27500	27500	27500	0
275	20230607	152200	95162450	27500	27500	27500	27500	0
276	20230607	152100	95162450	27500	27500	27500	27500	0
277	20230607	152000	95162450	27500	27500	27500	27500	0
278	20230607	151900	95162450	27500	27500	27500	27500	0
279	20230607	151800	95162450	27500	27500	27500	27500	5
280	20230607	151700	95024950	27500	27500	27500	27500	55
281	20230607	151600	93512450	27600	27600	27600	27600	2
282	20230607	151500	93457250	27500	27500	27500	27500	0
283	20230607	151400	93457250	27500	27500	27500	27500	0
284	20230607	151300	93457250	27500	27500	27500	27500	0
285	20230607	151200	93457250	27500	27500	27500	27500	8
286	20230607	151100	93237250	27550	27550	27550	27550	0
287	20230607	151000	93237250	27550	27550	27550	27550	21
288	20230607	150900	92658700	27550	27550	27550	27550	22
289	20230607	150800	92052600	27650	27650	27650	27650	0
290	20230607	150700	92052600	27650	27650	27650	27650	0
291	20230607	150600	92052600	27650	27650	27650	27650	0
292	20230607	150500	92052600	27650	27650	27650	27650	24
293	20230607	150400	91389000	27550	27550	27550	27550	0
294	20230607	150300	91389000	27550	27550	27550	27550	0
295	20230607	150200	91389000	27550	27550	27550	27550	0
296	20230607	150100	91389000	27550	27550	27550	27550	0
297	20230607	150000	91389000	27550	27550	27550	27550	0
298	20230607	145900	91389000	27550	27550	27550	27550	0
299	20230607	145800	91389000	27550	27550	27550	27550	0
300	20230607	145700	91389000	27550	27550	27550	27550	0
301	20230607	145600	91389000	27550	27550	27550	27550	11
302	20230607	145500	91085950	27550	27550	27550	27550	0
303	20230607	145400	91085950	27550	27550	27550	27550	100
304	20230607	145300	88330950	27550	27550	27550	27550	41
305	20230607	145200	87201400	27650	27650	27650	27650	74
306	20230607	145100	85155300	27550	27550	27550	27550	0
307	20230607	145000	85155300	27550	27550	27550	27550	0
308	20230607	144900	85155300	27550	27550	27550	27550	0
309	20230607	144800	85155300	27550	27550	27550	27550	0
310	20230607	144700	85155300	27550	27550	27550	27550	0
311	20230607	144600	85155300	27550	27550	27550	27550	0
312	20230607	144500	85155300	27550	27550	27550	27550	0
313	20230607	144400	85155300	27550	27550	27550	27550	0
314	20230607	144300	85155300	27550	27550	27550	27550	0
315	20230607	144200	85155300	27550	27550	27550	27550	0
316	20230607	144100	85155300	27550	27550	27550	27550	0
317	20230607	144000	85155300	27550	27550	27550	27550	0
318	20230607	143900	85155300	27550	27550	27550	27550	0
319	20230607	143800	85155300	27550	27550	27550	27550	128
320	20230607	143700	81628900	27500	27500	27500	27500	0
321	20230607	143600	81628900	27500	27500	27500	27500	0
322	20230607	143500	81628900	27500	27500	27500	27500	0
323	20230607	143400	81628900	27500	27500	27500	27500	0
324	20230607	143300	81628900	27500	27500	27500	27500	0
325	20230607	143200	81628900	27500	27500	27500	27500	0
326	20230607	143100	81628900	27500	27500	27500	27500	0
327	20230607	143000	81628900	27500	27500	27500	27500	0
328	20230607	142900	81628900	27500	27500	27500	27500	1
329	20230607	142800	81601400	27500	27500	27500	27500	0
330	20230607	142700	81601400	27500	27500	27500	27500	0
331	20230607	142600	81601400	27500	27500	27500	27500	0
332	20230607	142500	81601400	27500	27500	27500	27500	0
333	20230607	142400	81601400	27500	27500	27500	27500	0
334	20230607	142300	81601400	27500	27500	27500	27500	0
335	20230607	142200	81601400	27500	27500	27500	27500	0
336	20230607	142100	81601400	27500	27500	27500	27500	2
337	20230607	142000	81546400	27500	27500	27500	27500	0
338	20230607	141900	81546400	27500	27500	27500	27500	0
339	20230607	141800	81546400	27500	27500	27500	27500	0
340	20230607	141700	81546400	27500	27500	27500	27500	0
341	20230607	141600	81546400	27500	27500	27500	27500	10
342	20230607	141500	81271400	27500	27500	27500	27500	0
343	20230607	141400	81271400	27500	27500	27500	27500	0
344	20230607	141300	81271400	27500	27500	27500	27500	0
345	20230607	141200	81271400	27500	27500	27500	27500	0
346	20230607	141100	81271400	27500	27500	27500	27500	0
347	20230607	141000	81271400	27500	27500	27500	27500	0
348	20230607	140900	81271400	27500	27500	27500	27500	0
349	20230607	140800	81271400	27500	27500	27500	27500	0
350	20230607	140700	81271400	27500	27500	27500	27500	19
351	20230607	140600	80748900	27500	27500	27500	27500	25
352	20230607	140500	80061400	27500	27500	27500	27500	0
353	20230607	140400	80061400	27500	27500	27500	27500	1
354	20230607	140300	80033900	27500	27500	27500	27500	0
355	20230607	140200	80033900	27500	27500	27500	27500	0
356	20230607	140100	80033900	27500	27500	27500	27500	0
357	20230607	140000	80033900	27500	27500	27500	27500	0
358	20230607	135900	80033900	27500	27500	27500	27500	0
359	20230607	135800	80033900	27500	27500	27500	27500	0
360	20230607	135700	80033900	27500	27500	27500	27500	0
361	20230607	135600	80033900	27500	27500	27500	27500	11
362	20230607	135500	79731400	27550	27550	27550	27550	0
363	20230607	135400	79731400	27550	27550	27550	27550	0
364	20230607	135300	79731400	27550	27550	27550	27550	0
365	20230607	135200	79731400	27550	27550	27550	27550	0
366	20230607	135100	79731400	27550	27550	27550	27550	0
367	20230607	135000	79731400	27550	27550	27550	27550	0
368	20230607	134900	79731400	27550	27550	27550	27550	0
369	20230607	134800	79731400	27550	27550	27550	27550	0
370	20230607	134700	79731400	27550	27550	27550	27550	0
371	20230607	134600	79731400	27550	27550	27550	27550	0
372	20230607	134500	79731400	27550	27550	27550	27550	1
373	20230607	134400	79703850	27500	27500	27500	27500	0
374	20230607	134300	79703850	27500	27500	27500	27500	0
375	20230607	134200	79703850	27500	27500	27500	27500	55
376	20230607	134100	78191350	27500	27500	27500	27500	1
377	20230607	134000	78163850	27500	27500	27500	27500	7
378	20230607	133900	77971350	27550	27550	27550	27550	81
379	20230607	133800	75739800	27550	27550	27550	27550	0
380	20230607	133700	75739800	27550	27550	27550	27550	0
381	20230607	133600	75739800	27550	27550	27550	27550	189
382	20230607	133500	70532850	27650	27650	27650	27650	0
383	20230607	133400	70532850	27650	27650	27650	27650	0
384	20230607	133300	70532850	27650	27650	27650	27650	0
385	20230607	133200	70532850	27650	27650	27650	27650	0
386	20230607	133100	70532850	27650	27650	27650	27650	0
387	20230607	133000	70532850	27650	27650	27650	27650	0
388	20230607	132900	70532850	27650	27650	27650	27650	0
389	20230607	132800	70532850	27650	27650	27650	27650	0
390	20230607	132700	70532850	27650	27650	27650	27650	0
391	20230607	132600	70532850	27650	27650	27650	27650	3
392	20230607	132500	70449900	27550	27550	27550	27550	0
393	20230607	132400	70449900	27550	27550	27550	27550	0
394	20230607	132300	70449900	27550	27550	27550	27550	138
395	20230607	132200	66648000	27550	27550	27550	27550	0
396	20230607	132100	66648000	27550	27550	27550	27550	0
397	20230607	132000	66648000	27550	27550	27550	27550	0
398	20230607	131900	66648000	27550	27550	27550	27550	0
399	20230607	131800	66648000	27550	27550	27550	27550	0
400	20230607	131700	66648000	27550	27550	27550	27550	0
401	20230607	131600	66648000	27550	27550	27550	27550	1
402	20230607	131500	66620450	27550	27550	27550	27550	1
403	20230607	131400	66592900	27550	27600	27600	27550	3
404	20230607	131300	66510200	27600	27600	27600	27600	6
405	20230607	131200	66344600	27600	27600	27600	27600	0
406	20230607	131100	66344600	27600	27600	27600	27600	0
407	20230607	131000	66344600	27600	27600	27600	27600	71
408	20230607	130900	64385000	27600	27600	27600	27600	0
409	20230607	130800	64385000	27600	27600	27600	27600	0
410	20230607	130700	64385000	27600	27600	27600	27600	10
411	20230607	130600	64109000	27650	27650	27650	27650	0
412	20230607	130500	64109000	27650	27650	27650	27650	0
413	20230607	130400	64109000	27650	27650	27650	27650	0
414	20230607	130300	64109000	27650	27650	27650	27650	0
415	20230607	130200	64109000	27650	27650	27650	27650	0
416	20230607	130100	64109000	27650	27650	27650	27650	0
417	20230607	130000	64109000	27650	27650	27650	27650	0
418	20230607	125900	64109000	27650	27650	27650	27650	1
419	20230607	125800	64081350	27600	27600	27600	27600	0
420	20230607	125700	64081350	27600	27600	27600	27600	3
421	20230607	125600	63998550	27600	27600	27600	27600	0
422	20230607	125500	63998550	27600	27600	27600	27600	0
423	20230607	125400	63998550	27600	27600	27600	27600	0
424	20230607	125300	63998550	27600	27600	27600	27600	0
425	20230607	125200	63998550	27600	27600	27600	27600	0
426	20230607	125100	63998550	27600	27600	27600	27600	3
427	20230607	125000	63915750	27650	27650	27650	27650	11
428	20230607	124900	63611600	27650	27650	27650	27650	0
429	20230607	124800	63611600	27650	27650	27650	27650	0
430	20230607	124700	63611600	27650	27650	27650	27650	0
431	20230607	124600	63611600	27650	27600	27650	27600	30
432	20230607	124500	62782400	27550	27550	27550	27550	0
433	20230607	124400	62782400	27550	27550	27550	27550	0
434	20230607	124300	62782400	27550	27550	27550	27550	50
435	20230607	124200	61404900	27550	27550	27550	27550	0
436	20230607	124100	61404900	27550	27550	27550	27550	0
437	20230607	124000	61404900	27550	27550	27550	27550	0
438	20230607	123900	61404900	27550	27550	27550	27550	2
439	20230607	123800	61349800	27550	27550	27550	27550	2
440	20230607	123700	61294700	27550	27550	27550	27550	3
441	20230607	123600	61212050	27550	27600	27600	27550	18
442	20230607	123500	60715650	27600	27600	27600	27600	0
443	20230607	123400	60715650	27600	27600	27600	27600	0
444	20230607	123300	60715650	27600	27600	27600	27600	0
445	20230607	123200	60715650	27600	27600	27600	27600	0
446	20230607	123100	60715650	27600	27600	27600	27600	115
447	20230607	123000	57541650	27650	27650	27650	27650	0
448	20230607	122900	57541650	27650	27650	27650	27650	0
449	20230607	122800	57541650	27650	27650	27650	27650	0
450	20230607	122700	57541650	27650	27650	27650	27650	0
451	20230607	122600	57541650	27650	27650	27650	27650	5
452	20230607	122500	57403400	27600	27600	27600	27600	0
453	20230607	122400	57403400	27600	27600	27600	27600	0
454	20230607	122300	57403400	27600	27600	27600	27600	0
455	20230607	122200	57403400	27600	27600	27600	27600	0
456	20230607	122100	57403400	27600	27600	27600	27600	0
457	20230607	122000	57403400	27600	27600	27600	27600	0
458	20230607	121900	57403400	27600	27600	27600	27600	0
459	20230607	121800	57403400	27600	27600	27600	27600	0
460	20230607	121700	57403400	27600	27600	27600	27600	0
461	20230607	121600	57403400	27600	27600	27600	27600	122
462	20230607	121500	54036200	27600	27550	27600	27550	387
463	20230607	121400	43360100	27550	27550	27550	27550	1
464	20230607	121300	43332550	27500	27500	27500	27500	0
465	20230607	121200	43332550	27500	27500	27500	27500	0
466	20230607	121100	43332550	27500	27500	27500	27500	0
467	20230607	121000	43332550	27500	27500	27500	27500	7
468	20230607	120900	43140050	27550	27550	27550	27550	0
469	20230607	120800	43140050	27550	27550	27550	27550	0
470	20230607	120700	43140050	27550	27550	27550	27550	0
471	20230607	120600	43140050	27550	27550	27550	27550	0
472	20230607	120500	43140050	27550	27550	27550	27550	0
473	20230607	120400	43140050	27550	27550	27550	27550	0
474	20230607	120300	43140050	27550	27550	27550	27550	0
475	20230607	120200	43140050	27550	27550	27550	27550	0
476	20230607	120100	43140050	27550	27550	27550	27550	0
477	20230607	120000	43140050	27550	27550	27550	27550	0
478	20230607	115900	43140050	27550	27550	27550	27550	0
479	20230607	115800	43140050	27550	27550	27550	27550	5
480	20230607	115700	43002300	27550	27550	27550	27550	0
481	20230607	115600	43002300	27550	27550	27550	27550	0
482	20230607	115500	43002300	27550	27550	27550	27550	0
483	20230607	115400	43002300	27550	27550	27550	27550	0
484	20230607	115300	43002300	27550	27550	27550	27550	0
485	20230607	115200	43002300	27550	27550	27550	27550	0
486	20230607	115100	43002300	27550	27550	27550	27550	1
487	20230607	115000	42974750	27550	27550	27550	27550	0
488	20230607	114900	42974750	27550	27550	27550	27550	0
489	20230607	114800	42974750	27550	27550	27550	27550	0
490	20230607	114700	42974750	27550	27550	27550	27550	0
491	20230607	114600	42974750	27550	27550	27550	27550	0
492	20230607	114500	42974750	27550	27550	27550	27550	0
493	20230607	114400	42974750	27550	27550	27550	27550	0
494	20230607	114300	42974750	27550	27550	27550	27550	4
495	20230607	114200	42864550	27500	27500	27500	27500	25
496	20230607	114100	42177050	27500	27500	27500	27500	0
497	20230607	114000	42177050	27500	27500	27500	27500	6
498	20230607	113900	42012050	27550	27550	27550	27550	0
499	20230607	113800	42012050	27550	27550	27550	27550	1
500	20230607	113700	41984500	27550	27550	27550	27550	0
501	20230607	113600	41984500	27550	27550	27550	27550	0
502	20230607	113500	41984500	27550	27550	27550	27550	0
503	20230607	113400	41984500	27550	27550	27550	27550	0
504	20230607	113300	41984500	27550	27550	27550	27550	0
505	20230607	113200	41984500	27550	27550	27550	27550	0
506	20230607	113100	41984500	27550	27550	27550	27550	0
507	20230607	113000	41984500	27550	27550	27550	27550	0
508	20230607	112900	41984500	27550	27550	27550	27550	2
509	20230607	112800	41929400	27550	27550	27550	27550	45
510	20230607	112700	40689650	27600	27600	27600	27600	0
511	20230607	112600	40689650	27600	27600	27600	27600	0
512	20230607	112500	40689650	27600	27600	27600	27600	1
513	20230607	112400	40662050	27600	27600	27600	27600	0
514	20230607	112300	40662050	27600	27600	27600	27600	0
515	20230607	112200	40662050	27600	27600	27600	27600	30
516	20230607	112100	39834050	27600	27600	27600	27600	1
517	20230607	112000	39806450	27550	27550	27550	27550	0
518	20230607	111900	39806450	27550	27550	27550	27550	0
519	20230607	111800	39806450	27550	27550	27550	27550	0
520	20230607	111700	39806450	27550	27550	27550	27550	0
521	20230607	111600	39806450	27550	27550	27550	27550	0
522	20230607	111500	39806450	27550	27550	27550	27550	5
523	20230607	111400	39668700	27550	27550	27550	27550	0
524	20230607	111300	39668700	27550	27550	27550	27550	0
525	20230607	111200	39668700	27550	27550	27550	27550	0
526	20230607	111100	39668700	27550	27550	27550	27550	0
527	20230607	111000	39668700	27550	27550	27550	27550	7
528	20230607	110900	39475850	27550	27550	27550	27550	0
529	20230607	110800	39475850	27550	27550	27550	27550	0
530	20230607	110700	39475850	27550	27550	27550	27550	0
531	20230607	110600	39475850	27550	27550	27550	27550	0
532	20230607	110500	39475850	27550	27550	27550	27550	0
533	20230607	110400	39475850	27550	27550	27550	27550	0
534	20230607	110300	39475850	27550	27550	27550	27550	0
535	20230607	110200	39475850	27550	27550	27550	27550	0
536	20230607	110100	39475850	27550	27550	27550	27550	0
537	20230607	110000	39475850	27550	27550	27550	27550	0
538	20230607	105900	39475850	27550	27550	27550	27550	0
539	20230607	105800	39475850	27550	27550	27550	27550	0
540	20230607	105700	39475850	27550	27550	27550	27550	0
541	20230607	105600	39475850	27550	27550	27550	27550	0
542	20230607	105500	39475850	27550	27550	27550	27550	0
543	20230607	105400	39475850	27550	27550	27550	27550	1
544	20230607	105300	39448300	27600	27600	27600	27600	0
545	20230607	105200	39448300	27600	27600	27600	27600	3
546	20230607	105100	39365500	27600	27600	27600	27600	0
547	20230607	105000	39365500	27600	27600	27600	27600	0
548	20230607	104900	39365500	27600	27600	27600	27600	0
549	20230607	104800	39365500	27600	27600	27600	27600	0
550	20230607	104700	39365500	27600	27600	27600	27600	0
551	20230607	104600	39365500	27600	27600	27600	27600	0
552	20230607	104500	39365500	27600	27600	27600	27600	2
553	20230607	104400	39310300	27500	27500	27500	27500	0
554	20230607	104300	39310300	27500	27550	27550	27500	159
555	20230607	104200	34937650	27550	27550	27550	27550	50
556	20230607	104100	33560150	27550	27550	27550	27550	0
557	20230607	104000	33560150	27550	27550	27550	27550	56
558	20230607	103900	32017350	27550	27550	27550	27550	50
559	20230607	103800	30639850	27550	27550	27550	27550	0
560	20230607	103700	30639850	27550	27550	27550	27550	50
561	20230607	103600	29262350	27600	27600	27600	27600	0
562	20230607	103500	29262350	27600	27600	27600	27600	0
563	20230607	103400	29262350	27600	27600	27600	27600	0
564	20230607	103300	29262350	27600	27600	27600	27600	0
565	20230607	103200	29262350	27600	27600	27600	27600	20
566	20230607	103100	28710350	27600	27600	27600	27600	1
567	20230607	103000	28682750	27600	27600	27600	27600	0
568	20230607	102900	28682750	27600	27600	27600	27600	0
569	20230607	102800	28682750	27600	27600	27600	27600	0
570	20230607	102700	28682750	27600	27600	27600	27600	0
571	20230607	102600	28682750	27600	27600	27600	27600	0
572	20230607	102500	28682750	27600	27600	27600	27600	65
573	20230607	102400	26888750	27600	27600	27600	27600	1
574	20230607	102300	26861150	27550	27550	27550	27550	0
575	20230607	102200	26861150	27550	27550	27550	27550	0
576	20230607	102100	26861150	27550	27550	27550	27550	4
577	20230607	102000	26750950	27500	27500	27500	27500	0
578	20230607	101900	26750950	27500	27500	27500	27500	0
579	20230607	101800	26750950	27500	27500	27500	27500	0
580	20230607	101700	26750950	27500	27500	27500	27500	0
581	20230607	101600	26750950	27500	27500	27500	27500	0
582	20230607	101500	26750950	27500	27500	27500	27500	0
583	20230607	101400	26750950	27500	27500	27500	27500	0
584	20230607	101300	26750950	27500	27500	27500	27500	0
585	20230607	101200	26750950	27500	27500	27500	27500	0
586	20230607	101100	26750950	27500	27500	27500	27500	0
587	20230607	101000	26750950	27500	27500	27500	27500	6
588	20230607	100900	26585950	27750	27650	27750	27650	8
589	20230607	100800	26364650	27650	27650	27650	27650	68
590	20230607	100700	24484450	27650	27650	27650	27650	1
591	20230607	100600	24456800	27500	27500	27500	27500	0
592	20230607	100500	24456800	27500	27500	27500	27500	26
593	20230607	100400	23741800	27500	27500	27500	27500	41
594	20230607	100300	22614300	27500	27500	27500	27500	0
595	20230607	100200	22614300	27500	27500	27500	27500	30
596	20230607	100100	21789300	27600	27600	27600	27600	0
597	20230607	100000	21789300	27600	27600	27600	27600	0
598	20230607	095900	21789300	27600	27600	27600	27600	0
599	20230607	095800	21789300	27600	27600	27600	27600	0
600	20230607	095700	21789300	27600	27550	27600	27500	173
601	20230607	095600	17025550	27600	27600	27600	27600	4
602	20230607	095500	16915150	27550	27550	27600	27550	29
603	20230607	095400	16116000	27600	27600	27600	27600	0
604	20230607	095300	16116000	27600	27600	27600	27600	0
605	20230607	095200	16116000	27600	27600	27600	27600	0
606	20230607	095100	16116000	27600	27600	27600	27600	0
607	20230607	095000	16116000	27600	27600	27600	27600	10
608	20230607	094900	15840000	27600	27600	27600	27600	1
609	20230607	094800	15812400	27600	27600	27600	27600	6
610	20230607	094700	15646800	27600	27600	27600	27600	2
611	20230607	094600	15591600	27600	27600	27600	27600	0
612	20230607	094500	15591600	27600	27600	27600	27600	0
613	20230607	094400	15591600	27600	27600	27600	27600	1
614	20230607	094300	15564000	27600	27600	27600	27600	0
615	20230607	094200	15564000	27600	27600	27600	27600	0
616	20230607	094100	15564000	27600	27600	27600	27600	0
617	20230607	094000	15564000	27600	27600	27600	27600	7
618	20230607	093900	15370800	27550	27550	27550	27550	0
619	20230607	093800	15370800	27550	27550	27550	27550	0
620	20230607	093700	15370800	27550	27550	27550	27550	2
621	20230607	093600	15315700	27550	27550	27550	27550	1
622	20230607	093500	15288150	27650	27650	27650	27650	0
623	20230607	093400	15288150	27650	27650	27650	27650	1
624	20230607	093300	15260500	27550	27550	27550	27550	0
625	20230607	093200	15260500	27550	27550	27550	27550	0
626	20230607	093100	15260500	27550	27550	27550	27550	0
627	20230607	093000	15260500	27550	27550	27550	27550	0
628	20230607	092900	15260500	27550	27550	27550	27550	0
629	20230607	092800	15260500	27550	27550	27550	27550	1
630	20230607	092700	15232950	27550	27500	27550	27500	61
631	20230607	092600	13555000	27500	27500	27500	27500	31
632	20230607	092500	12702500	27500	27500	27500	27500	15
633	20230607	092400	12290000	27500	27550	27550	27500	2
634	20230607	092300	12234950	27550	27650	27700	27550	11
635	20230607	092200	11931050	27650	27650	27650	27650	0
636	20230607	092100	11931050	27650	27650	27650	27650	0
637	20230607	092000	11931050	27650	27650	27650	27650	0
638	20230607	091900	11931050	27650	27650	27650	27650	0
639	20230607	091800	11931050	27650	27700	27700	27650	77
640	20230607	091700	9801400	27700	27700	27700	27700	0
641	20230607	091600	9801400	27700	27700	27700	27700	0
642	20230607	091500	9801400	27700	27700	27700	27700	5
643	20230607	091400	9662900	27750	27750	27750	27750	0
644	20230607	091300	9662900	27750	27750	27750	27750	0
645	20230607	091200	9662900	27750	27750	27750	27750	0
646	20230607	091100	9662900	27750	27750	27750	27750	2
647	20230607	091000	9607400	27750	27750	27750	27750	0
648	20230607	090900	9607400	27750	27800	27800	27750	38
649	20230607	090800	8552850	27800	27800	27800	27800	0
650	20230607	090700	8552850	27800	27800	27800	27800	144
651	20230607	090600	4549650	27800	27800	27800	27750	41
652	20230607	090500	3410350	27750	27650	27750	27650	29
653	20230607	090400	2608100	27650	27650	27650	27650	4
654	20230607	090300	2497500	27750	27750	27750	27750	6
655	20230607	090200	2331000	27750	27750	27750	27750	0
656	20230607	090100	2331000	27750	27750	27750	27750	0
657	20230607	090000	2331000	27750	27750	27750	27750	84