KissMeData/073490/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	205600	982758300	27300	27300	27300	27300	306
3	20230615	205500	982758300	27300	27300	27300	27300	0
4	20230615	205400	982758300	27300	27300	27300	27300	0
5	20230615	205300	982758300	27300	27300	27300	27300	0
6	20230615	205200	982758300	27300	27300	27300	27300	0
7	20230615	205100	982758300	27300	27300	27300	27300	0
8	20230615	205000	982758300	27300	27300	27300	27300	0
9	20230615	204900	982758300	27300	27300	27300	27300	0
10	20230615	204800	982758300	27300	27300	27300	27300	0
11	20230615	204700	982758300	27300	27300	27300	27300	0
12	20230615	204600	982758300	27300	27300	27300	27300	0
13	20230615	204500	982758300	27300	27300	27300	27300	0
14	20230615	204400	982758300	27300	27300	27300	27300	0
15	20230615	204300	982758300	27300	27300	27300	27300	0
16	20230615	204200	982758300	27300	27300	27300	27300	0
17	20230615	204100	982758300	27300	27300	27300	27300	0
18	20230615	204000	982758300	27300	27300	27300	27300	0
19	20230615	203900	982758300	27300	27300	27300	27300	0
20	20230615	203800	982758300	27300	27300	27300	27300	0
21	20230615	203700	982758300	27300	27300	27300	27300	0
22	20230615	203600	982758300	27300	27300	27300	27300	0
23	20230615	203500	982758300	27300	27300	27300	27300	0
24	20230615	203400	982758300	27300	27300	27300	27300	0
25	20230615	203300	982758300	27300	27300	27300	27300	0
26	20230615	203200	982758300	27300	27300	27300	27300	0
27	20230615	203100	982758300	27300	27300	27300	27300	0
28	20230615	203000	982758300	27300	27300	27300	27300	0
29	20230615	202900	982758300	27300	27300	27300	27300	0
30	20230615	202800	982758300	27300	27300	27300	27300	0
31	20230615	202700	982758300	27300	27300	27300	27300	0
32	20230615	202600	982758300	27300	27300	27300	27300	306
33	20230615	202500	982758300	27300	27300	27300	27300	0
34	20230615	202400	982758300	27300	27300	27300	27300	0
35	20230615	202300	982758300	27300	27300	27300	27300	0
36	20230615	202200	982758300	27300	27300	27300	27300	0
37	20230615	202100	982758300	27300	27300	27300	27300	0
38	20230615	202000	982758300	27300	27300	27300	27300	0
39	20230615	201900	982758300	27300	27300	27300	27300	0
40	20230615	201800	982758300	27300	27300	27300	27300	0
41	20230615	201700	982758300	27300	27300	27300	27300	0
42	20230615	201600	982758300	27300	27300	27300	27300	0
43	20230615	201500	982758300	27300	27300	27300	27300	0
44	20230615	201400	982758300	27300	27300	27300	27300	0
45	20230615	201300	982758300	27300	27300	27300	27300	0
46	20230615	201200	982758300	27300	27300	27300	27300	0
47	20230615	201100	982758300	27300	27300	27300	27300	0
48	20230615	201000	982758300	27300	27300	27300	27300	0
49	20230615	200900	982758300	27300	27300	27300	27300	0
50	20230615	200800	982758300	27300	27300	27300	27300	0
51	20230615	200700	982758300	27300	27300	27300	27300	0
52	20230615	200600	982758300	27300	27300	27300	27300	0
53	20230615	200500	982758300	27300	27300	27300	27300	0
54	20230615	200400	982758300	27300	27300	27300	27300	0
55	20230615	200300	982758300	27300	27300	27300	27300	0
56	20230615	200200	982758300	27300	27300	27300	27300	0
57	20230615	200100	982758300	27300	27300	27300	27300	0
58	20230615	200000	982758300	27300	27300	27300	27300	0
59	20230615	195900	982758300	27300	27300	27300	27300	0
60	20230615	195800	982758300	27300	27300	27300	27300	0
61	20230615	195700	982758300	27300	27300	27300	27300	0
62	20230615	195600	982758300	27300	27300	27300	27300	306
63	20230615	195500	982758300	27300	27300	27300	27300	0
64	20230615	195400	982758300	27300	27300	27300	27300	0
65	20230615	195300	982758300	27300	27300	27300	27300	0
66	20230615	195200	982758300	27300	27300	27300	27300	0
67	20230615	195100	982758300	27300	27300	27300	27300	0
68	20230615	195000	982758300	27300	27300	27300	27300	0
69	20230615	194900	982758300	27300	27300	27300	27300	0
70	20230615	194800	982758300	27300	27300	27300	27300	0
71	20230615	194700	982758300	27300	27300	27300	27300	0
72	20230615	194600	982758300	27300	27300	27300	27300	0
73	20230615	194500	982758300	27300	27300	27300	27300	0
74	20230615	194400	982758300	27300	27300	27300	27300	0
75	20230615	194300	982758300	27300	27300	27300	27300	0
76	20230615	194200	982758300	27300	27300	27300	27300	0
77	20230615	194100	982758300	27300	27300	27300	27300	0
78	20230615	194000	982758300	27300	27300	27300	27300	0
79	20230615	193900	982758300	27300	27300	27300	27300	0
80	20230615	193800	982758300	27300	27300	27300	27300	0
81	20230615	193700	982758300	27300	27300	27300	27300	0
82	20230615	193600	982758300	27300	27300	27300	27300	0
83	20230615	193500	982758300	27300	27300	27300	27300	0
84	20230615	193400	982758300	27300	27300	27300	27300	0
85	20230615	193300	982758300	27300	27300	27300	27300	0
86	20230615	193200	982758300	27300	27300	27300	27300	0
87	20230615	193100	982758300	27300	27300	27300	27300	0
88	20230615	193000	982758300	27300	27300	27300	27300	0
89	20230615	192900	982758300	27300	27300	27300	27300	0
90	20230615	192800	982758300	27300	27300	27300	27300	0
91	20230615	192700	982758300	27300	27300	27300	27300	0
92	20230615	192600	982758300	27300	27300	27300	27300	306
93	20230615	192500	982758300	27300	27300	27300	27300	0
94	20230615	192400	982758300	27300	27300	27300	27300	0
95	20230615	192300	982758300	27300	27300	27300	27300	0
96	20230615	192200	982758300	27300	27300	27300	27300	0
97	20230615	192100	982758300	27300	27300	27300	27300	0
98	20230615	192000	982758300	27300	27300	27300	27300	0
99	20230615	191900	982758300	27300	27300	27300	27300	0
100	20230615	191800	982758300	27300	27300	27300	27300	0
101	20230615	191700	982758300	27300	27300	27300	27300	0
102	20230615	191600	982758300	27300	27300	27300	27300	0
103	20230615	191500	982758300	27300	27300	27300	27300	0
104	20230615	191400	982758300	27300	27300	27300	27300	0
105	20230615	191300	982758300	27300	27300	27300	27300	0
106	20230615	191200	982758300	27300	27300	27300	27300	0
107	20230615	191100	982758300	27300	27300	27300	27300	0
108	20230615	191000	982758300	27300	27300	27300	27300	0
109	20230615	190900	982758300	27300	27300	27300	27300	0
110	20230615	190800	982758300	27300	27300	27300	27300	0
111	20230615	190700	982758300	27300	27300	27300	27300	0
112	20230615	190600	982758300	27300	27300	27300	27300	0
113	20230615	190500	982758300	27300	27300	27300	27300	0
114	20230615	190400	982758300	27300	27300	27300	27300	0
115	20230615	190300	982758300	27300	27300	27300	27300	0
116	20230615	190200	982758300	27300	27300	27300	27300	0
117	20230615	190100	982758300	27300	27300	27300	27300	0
118	20230615	190000	982758300	27300	27300	27300	27300	0
119	20230615	185900	982758300	27300	27300	27300	27300	0
120	20230615	185800	982758300	27300	27300	27300	27300	0
121	20230615	185700	982758300	27300	27300	27300	27300	0
122	20230615	185600	982758300	27300	27300	27300	27300	306
123	20230615	185500	982758300	27300	27300	27300	27300	0
124	20230615	185400	982758300	27300	27300	27300	27300	0
125	20230615	185300	982758300	27300	27300	27300	27300	0
126	20230615	185200	982758300	27300	27300	27300	27300	0
127	20230615	185100	982758300	27300	27300	27300	27300	0
128	20230615	185000	982758300	27300	27300	27300	27300	0
129	20230615	184900	982758300	27300	27300	27300	27300	0
130	20230615	184800	982758300	27300	27300	27300	27300	0
131	20230615	184700	982758300	27300	27300	27300	27300	0
132	20230615	184600	982758300	27300	27300	27300	27300	0
133	20230615	184500	982758300	27300	27300	27300	27300	0
134	20230615	184400	982758300	27300	27300	27300	27300	0
135	20230615	184300	982758300	27300	27300	27300	27300	0
136	20230615	184200	982758300	27300	27300	27300	27300	0
137	20230615	184100	982758300	27300	27300	27300	27300	0
138	20230615	184000	982758300	27300	27300	27300	27300	0
139	20230615	183900	982758300	27300	27300	27300	27300	0
140	20230615	183800	982758300	27300	27300	27300	27300	0
141	20230615	183700	982758300	27300	27300	27300	27300	0
142	20230615	183600	982758300	27300	27300	27300	27300	0
143	20230615	183500	982758300	27300	27300	27300	27300	0
144	20230615	183400	982758300	27300	27300	27300	27300	0
145	20230615	183300	982758300	27300	27300	27300	27300	0
146	20230615	183200	982758300	27300	27300	27300	27300	0
147	20230615	183100	982758300	27300	27300	27300	27300	0
148	20230615	183000	982758300	27300	27300	27300	27300	0
149	20230615	182900	982758300	27300	27300	27300	27300	0
150	20230615	182800	982758300	27300	27300	27300	27300	0
151	20230615	182700	982758300	27300	27300	27300	27300	0
152	20230615	182600	982758300	27300	27300	27300	27300	306
153	20230615	182500	982758300	27300	27300	27300	27300	0
154	20230615	182400	982758300	27300	27300	27300	27300	0
155	20230615	182300	982758300	27300	27300	27300	27300	0
156	20230615	182200	982758300	27300	27300	27300	27300	0
157	20230615	182100	982758300	27300	27300	27300	27300	0
158	20230615	182000	982758300	27300	27300	27300	27300	0
159	20230615	181900	982758300	27300	27300	27300	27300	0
160	20230615	181800	982758300	27300	27300	27300	27300	0
161	20230615	181700	982758300	27300	27300	27300	27300	0
162	20230615	181600	982758300	27300	27300	27300	27300	0
163	20230615	181500	982758300	27300	27300	27300	27300	0
164	20230615	181400	982758300	27300	27300	27300	27300	0
165	20230615	181300	982758300	27300	27300	27300	27300	0
166	20230615	181200	982758300	27300	27300	27300	27300	0
167	20230615	181100	982758300	27300	27300	27300	27300	0
168	20230615	181000	982758300	27300	27300	27300	27300	0
169	20230615	180900	982758300	27300	27300	27300	27300	0
170	20230615	180800	982758300	27300	27300	27300	27300	0
171	20230615	180700	982758300	27300	27300	27300	27300	0
172	20230615	180600	982758300	27300	27300	27300	27300	0
173	20230615	180500	982758300	27300	27300	27300	27300	0
174	20230615	180400	982758300	27300	27300	27300	27300	0
175	20230615	180300	982758300	27300	27300	27300	27300	0
176	20230615	180200	982758300	27300	27300	27300	27300	0
177	20230615	180100	982758300	27300	27300	27300	27300	0
178	20230615	180000	982758300	27300	27300	27300	27300	0
179	20230615	175900	982758300	27300	27300	27300	27300	0
180	20230615	175800	982758300	27300	27300	27300	27300	0
181	20230615	175700	982758300	27300	27300	27300	27300	0
182	20230615	175600	982758300	27300	27300	27300	27300	306
183	20230615	175500	982758300	27300	27300	27300	27300	0
184	20230615	175400	982758300	27300	27300	27300	27300	0
185	20230615	175300	982758300	27300	27300	27300	27300	0
186	20230615	175200	982758300	27300	27300	27300	27300	0
187	20230615	175100	982758300	27300	27300	27300	27300	0
188	20230615	175000	982758300	27300	27300	27300	27300	0
189	20230615	174900	982758300	27300	27300	27300	27300	0
190	20230615	174800	982758300	27300	27300	27300	27300	0
191	20230615	174700	982758300	27300	27300	27300	27300	0
192	20230615	174600	982758300	27300	27300	27300	27300	0
193	20230615	174500	982758300	27300	27300	27300	27300	0
194	20230615	174400	982758300	27300	27300	27300	27300	0
195	20230615	174300	982758300	27300	27300	27300	27300	0
196	20230615	174200	982758300	27300	27300	27300	27300	0
197	20230615	174100	982758300	27300	27300	27300	27300	0
198	20230615	174000	982758300	27300	27300	27300	27300	0
199	20230615	173900	982758300	27300	27300	27300	27300	0
200	20230615	173800	982758300	27300	27300	27300	27300	0
201	20230615	173700	982758300	27300	27300	27300	27300	0
202	20230615	173600	982758300	27300	27300	27300	27300	0
203	20230615	173500	982758300	27300	27300	27300	27300	0
204	20230615	173400	982758300	27300	27300	27300	27300	0
205	20230615	173300	982758300	27300	27300	27300	27300	0
206	20230615	173200	982758300	27300	27300	27300	27300	0
207	20230615	173100	982758300	27300	27300	27300	27300	0
208	20230615	173000	982758300	27300	27300	27300	27300	0
209	20230615	172900	982758300	27300	27300	27300	27300	0
210	20230615	172800	982758300	27300	27300	27300	27300	0
211	20230615	172700	982758300	27300	27300	27300	27300	0
212	20230615	172600	982758300	27300	27300	27300	27300	306
213	20230615	172500	982758300	27300	27300	27300	27300	0
214	20230615	172400	982758300	27300	27300	27300	27300	0
215	20230615	172300	982758300	27300	27300	27300	27300	0
216	20230615	172200	982758300	27300	27300	27300	27300	0
217	20230615	172100	982758300	27300	27300	27300	27300	0
218	20230615	172000	982758300	27300	27300	27300	27300	0
219	20230615	171900	982758300	27300	27300	27300	27300	0
220	20230615	171800	982758300	27300	27300	27300	27300	0
221	20230615	171700	982758300	27300	27300	27300	27300	0
222	20230615	171600	982758300	27300	27300	27300	27300	0
223	20230615	171500	982758300	27300	27300	27300	27300	0
224	20230615	171400	982758300	27300	27300	27300	27300	0
225	20230615	171300	982758300	27300	27300	27300	27300	0
226	20230615	171200	982758300	27300	27300	27300	27300	0
227	20230615	171100	982758300	27300	27300	27300	27300	0
228	20230615	171000	982758300	27300	27300	27300	27300	0
229	20230615	170900	982758300	27300	27300	27300	27300	0
230	20230615	170800	982758300	27300	27300	27300	27300	0
231	20230615	170700	982758300	27300	27300	27300	27300	0
232	20230615	170600	982758300	27300	27300	27300	27300	0
233	20230615	170500	982758300	27300	27300	27300	27300	0
234	20230615	170400	982758300	27300	27300	27300	27300	0
235	20230615	170300	982758300	27300	27300	27300	27300	0
236	20230615	170200	982758300	27300	27300	27300	27300	0
237	20230615	170100	982758300	27300	27300	27300	27300	0
238	20230615	170000	982758300	27300	27300	27300	27300	0
239	20230615	165900	982758300	27300	27300	27300	27300	0
240	20230615	165800	982758300	27300	27300	27300	27300	0
241	20230615	165700	982758300	27300	27300	27300	27300	0
242	20230615	165600	982758300	27300	27300	27300	27300	306
243	20230615	165500	982758300	27300	27300	27300	27300	0
244	20230615	165400	982758300	27300	27300	27300	27300	0
245	20230615	165300	982758300	27300	27300	27300	27300	0
246	20230615	165200	982758300	27300	27300	27300	27300	0
247	20230615	165100	982758300	27300	27300	27300	27300	0
248	20230615	165000	982758300	27300	27300	27300	27300	0
249	20230615	164900	982758300	27300	27300	27300	27300	0
250	20230615	164800	982758300	27300	27300	27300	27300	0
251	20230615	164700	982758300	27300	27300	27300	27300	0
252	20230615	164600	982758300	27300	27300	27300	27300	0
253	20230615	164500	982758300	27300	27300	27300	27300	0
254	20230615	164400	982758300	27300	27300	27300	27300	0
255	20230615	164300	982758300	27300	27300	27300	27300	0
256	20230615	164200	982758300	27300	27300	27300	27300	0
257	20230615	164100	982758300	27300	27300	27300	27300	0
258	20230615	164000	982758300	27300	27300	27300	27300	0
259	20230615	163900	982758300	27300	27300	27300	27300	0
260	20230615	163800	982758300	27300	27300	27300	27300	0
261	20230615	163700	982758300	27300	27300	27300	27300	0
262	20230615	163600	982758300	27300	27300	27300	27300	0
263	20230615	163500	982758300	27300	27300	27300	27300	0
264	20230615	163400	982758300	27300	27300	27300	27300	0
265	20230615	163300	982758300	27300	27300	27300	27300	0
266	20230615	163200	982758300	27300	27300	27300	27300	0
267	20230615	163100	982758300	27300	27300	27300	27300	0
268	20230615	163000	982758300	27300	27300	27300	27300	0
269	20230615	162900	982758300	27300	27300	27300	27300	0
270	20230615	162800	982758300	27300	27300	27300	27300	0
271	20230615	162700	982758300	27300	27300	27300	27300	0
272	20230615	162600	982758300	27300	27300	27300	27300	306
273	20230615	162500	982758300	27300	27300	27300	27300	0
274	20230615	162400	982758300	27300	27300	27300	27300	0
275	20230615	162300	982758300	27300	27300	27300	27300	0
276	20230615	162200	982758300	27300	27300	27300	27300	0
277	20230615	162100	982758300	27300	27300	27300	27300	0
278	20230615	162000	982758300	27300	27300	27300	27300	0
279	20230615	161900	982758300	27300	27300	27300	27300	0
280	20230615	161800	982758300	27300	27300	27300	27300	0
281	20230615	161700	982758300	27300	27300	27300	27300	0
282	20230615	161600	982758300	27300	27300	27300	27300	0
283	20230615	161500	982758300	27300	27300	27300	27300	0
284	20230615	161400	982758300	27300	27300	27300	27300	0
285	20230615	161300	982758300	27300	27300	27300	27300	0
286	20230615	161200	982758300	27300	27300	27300	27300	0
287	20230615	161100	982758300	27300	27300	27300	27300	0
288	20230615	161000	982758300	27300	27300	27300	27300	0
289	20230615	160900	982758300	27300	27300	27300	27300	0
290	20230615	160800	982758300	27300	27300	27300	27300	0
291	20230615	160700	982758300	27300	27300	27300	27300	0
292	20230615	160600	982758300	27300	27300	27300	27300	0
293	20230615	160500	982758300	27300	27300	27300	27300	0
294	20230615	160400	982758300	27300	27300	27300	27300	0
295	20230615	160300	982758300	27300	27300	27300	27300	0
296	20230615	160200	982758300	27300	27300	27300	27300	0
297	20230615	160100	982758300	27300	27300	27300	27300	0
298	20230615	160000	982758300	27300	27300	27300	27300	0
299	20230615	155900	982758300	27300	27300	27300	27300	0
300	20230615	155800	982758300	27300	27300	27300	27300	0
301	20230615	155700	982758300	27300	27300	27300	27300	0
302	20230615	155600	982758300	27300	27300	27300	27300	306
303	20230615	155500	982758300	27300	27300	27300	27300	0
304	20230615	155400	982758300	27300	27300	27300	27300	0
305	20230615	155300	982758300	27300	27300	27300	27300	0
306	20230615	155200	982758300	27300	27300	27300	27300	0
307	20230615	155100	982758300	27300	27300	27300	27300	0
308	20230615	155000	982758300	27300	27300	27300	27300	0
309	20230615	154900	982758300	27300	27300	27300	27300	0
310	20230615	154800	982758300	27300	27300	27300	27300	0
311	20230615	154700	982758300	27300	27300	27300	27300	0
312	20230615	154600	982758300	27300	27300	27300	27300	0
313	20230615	154500	982758300	27300	27300	27300	27300	0
314	20230615	154400	982758300	27300	27300	27300	27300	0
315	20230615	154300	982758300	27300	27300	27300	27300	0
316	20230615	154200	982758300	27300	27300	27300	27300	0
317	20230615	154100	982758300	27300	27300	27300	27300	0
318	20230615	154000	982758300	27300	27300	27300	27300	0
319	20230615	153900	982758300	27300	27300	27300	27300	0
320	20230615	153800	982758300	27300	27300	27300	27300	0
321	20230615	153700	982758300	27300	27300	27300	27300	0
322	20230615	153600	982758300	27300	27300	27300	27300	0
323	20230615	153500	982758300	27300	27300	27300	27300	0
324	20230615	153400	982758300	27300	27300	27300	27300	0
325	20230615	153300	982758300	27300	27300	27300	27300	0
326	20230615	153200	982758300	27300	27300	27300	27300	0
327	20230615	153100	982758300	27300	27300	27300	27300	0
328	20230615	153000	982758300	27300	27300	27300	27300	306
329	20230615	152900	974404500	27300	27300	27300	27300	0
330	20230615	152800	974404500	27300	27300	27300	27300	0
331	20230615	152700	974404500	27300	27300	27300	27300	0
332	20230615	152600	974404500	27300	27300	27300	27300	0
333	20230615	152500	974404500	27300	27300	27300	27300	0
334	20230615	152400	974404500	27300	27300	27300	27300	0
335	20230615	152300	974404500	27300	27300	27300	27300	0
336	20230615	152200	974404500	27300	27300	27300	27300	0
337	20230615	152100	974404500	27300	27300	27300	27300	0
338	20230615	152000	974404500	27300	27300	27300	27300	0
339	20230615	151900	974404500	27300	27300	27300	27250	282
340	20230615	151800	966710900	27300	27300	27300	27300	8
341	20230615	151700	966492500	27300	27200	27300	27200	8
342	20230615	151600	966274600	27300	27300	27300	27300	3
343	20230615	151500	966192700	27200	27200	27200	27200	5
344	20230615	151400	966056700	27300	27300	27300	27300	9
345	20230615	151300	965811000	27200	27200	27200	27200	5
346	20230615	151200	965675000	27300	27300	27300	27250	107
347	20230615	151100	962758900	27200	27200	27200	27200	10
348	20230615	151000	962486900	27300	27300	27300	27300	6
349	20230615	150900	962323100	27300	27200	27300	27200	7
350	20230615	150800	962132500	27300	27300	27300	27300	0
351	20230615	150700	962132500	27300	27200	27300	27200	9
352	20230615	150600	961887200	27200	27200	27200	27200	0
353	20230615	150500	961887200	27200	27300	27300	27200	12
354	20230615	150400	961560100	27300	27300	27300	27300	2
355	20230615	150300	961505500	27200	27250	27250	27200	98
356	20230615	150200	958836700	27300	27300	27300	27300	5
357	20230615	150100	958700200	27250	27200	27250	27200	55
358	20230615	150000	957201700	27300	27200	27300	27200	56
359	20230615	145900	955677400	27200	27200	27200	27200	28
360	20230615	145800	954915800	27200	27200	27200	27200	50
361	20230615	145700	953555800	27200	27250	27250	27200	35
362	20230615	145600	952603150	27200	27250	27250	27200	35
363	20230615	145500	951650500	27350	27200	27350	27200	260
364	20230615	145400	944561100	27200	27200	27200	27200	61
365	20230615	145300	942901900	27200	27200	27200	27200	44
366	20230615	145200	941705100	27250	27200	27250	27200	31
367	20230615	145100	940861650	27250	27250	27250	27250	37
368	20230615	145000	939853400	27250	27250	27300	27250	56
369	20230615	144900	938327100	27300	27250	27300	27200	42
370	20230615	144800	937183600	27200	27200	27200	27200	50
371	20230615	144700	935823600	27250	27200	27250	27200	63
372	20230615	144600	934107950	27200	27250	27250	27200	45
373	20230615	144500	932881950	27200	27250	27250	27200	27
374	20230615	144400	932147300	27250	27250	27300	27250	62
375	20230615	144300	930457700	27300	27300	27300	27300	0
376	20230615	144200	930457700	27300	27150	27300	27150	79
377	20230615	144100	928308150	27200	27200	27200	27150	50
378	20230615	144000	926949250	27300	27200	27300	27200	72
379	20230615	143900	924989250	27200	27200	27200	27200	28
380	20230615	143800	924227650	27200	27300	27300	27200	50
381	20230615	143700	922865950	27300	27250	27300	27200	30
382	20230615	143600	922048600	27250	27250	27250	27250	45
383	20230615	143500	920822350	27300	27250	27300	27200	31
384	20230615	143400	919977550	27250	27200	27250	27150	93
385	20230615	143300	917448400	27200	27200	27250	27200	61
386	20230615	143200	915788900	27200	27150	27200	27150	76
387	20230615	143100	913723300	27150	27150	27150	27150	5
388	20230615	143000	913587550	27250	27100	27250	27100	94
389	20230615	142900	911036950	27200	27150	27200	27100	93
390	20230615	142800	908512800	27150	27100	27150	27100	82
391	20230615	142700	906288250	27100	27100	27100	27100	36
392	20230615	142600	905312650	27150	27100	27150	27100	31
393	20230615	142500	904472500	27100	27100	27200	27050	154
394	20230615	142400	900299350	27100	27100	27100	27050	75
395	20230615	142300	898268950	27100	27100	27150	27100	71
396	20230615	142200	896344550	27100	27100	27100	27100	61
397	20230615	142100	894691450	27100	27150	27150	27100	17
398	20230615	142000	894230300	27100	27150	27250	27100	82
399	20230615	141900	892005500	27150	27100	27200	27100	93
400	20230615	141800	889481950	27100	27100	27150	27100	35
401	20230615	141700	888533150	27100	27100	27150	27100	76
402	20230615	141600	886471100	27100	27100	27100	27050	51
403	20230615	141500	885089150	27150	27100	27150	27100	39
404	20230615	141400	884032000	27150	27100	27150	27050	231
405	20230615	141300	877778150	27100	27100	27100	27050	55
406	20230615	141200	876289350	27050	27050	27100	27050	58
407	20230615	141100	874719350	27050	27100	27100	27050	87
408	20230615	141000	872362200	27100	27150	27200	27100	71
409	20230615	140900	870434450	27150	27150	27200	27150	28
410	20230615	140800	869674150	27100	27100	27200	27100	23
411	20230615	140700	869050500	27100	27150	27200	27100	61
412	20230615	140600	867395750	27100	27150	27150	27100	67
413	20230615	140500	865579750	27100	27100	27100	27100	58
414	20230615	140400	864007950	27100	27100	27150	27100	87
415	20230615	140300	861649550	27100	27150	27200	27100	73
416	20230615	140200	859669100	27100	27100	27100	27100	59
417	20230615	140100	858070200	27150	27200	27200	27100	81
418	20230615	140000	855871400	27150	27150	27200	27100	59
419	20230615	135900	854269900	27150	27100	27150	27100	13
420	20230615	135800	853917100	27250	27150	27250	27100	17
421	20230615	135700	853455600	27150	27100	27300	27100	145
422	20230615	135600	849503950	27100	27100	27150	27100	78
423	20230615	135500	847389000	27150	27150	27150	27150	8
424	20230615	135400	847171800	27150	27150	27300	27150	50
425	20230615	135300	845813850	27100	27100	27150	27100	105
426	20230615	135200	842968100	27100	27100	27100	27100	50
427	20230615	135100	841613100	27100	27150	27150	27100	39
428	20230615	135000	840555750	27150	27150	27150	27100	34
429	20230615	134900	839634200	27150	27150	27300	27100	106
430	20230615	134800	836758450	27150	27100	27150	27100	63
431	20230615	134700	835050850	27100	27100	27100	27100	47
432	20230615	134600	833777150	27150	27100	27150	27100	73
433	20230615	134500	831798550	27100	27100	27100	27100	22
434	20230615	134400	831202350	27100	27100	27200	27100	98
435	20230615	134300	828544800	27150	27100	27150	27100	145
436	20230615	134200	824614100	27100	27100	27100	27100	265
437	20230615	134100	817432600	27100	27100	27200	27100	55
438	20230615	134000	815940350	27200	27150	27200	27100	42
439	20230615	133900	814800900	27150	27150	27200	27100	47
440	20230615	133800	813525900	27150	27100	27150	27100	71
441	20230615	133700	811601250	27100	27150	27150	27100	64
442	20230615	133600	809866750	27150	27150	27150	27100	79
443	20230615	133500	807724500	27100	27100	27100	27100	116
444	20230615	133400	804580900	27150	27100	27150	27100	18
445	20230615	133300	804092600	27150	27100	27150	27100	89
446	20230615	133200	801679700	27100	27100	27100	27100	43
447	20230615	133100	800514400	27200	27100	27200	27100	124
448	20230615	133000	797153600	27100	27150	27200	27100	63
449	20230615	132900	795443850	27200	27200	27200	27100	40
450	20230615	132800	794357550	27150	27100	27150	27100	59
451	20230615	132700	792756950	27100	27100	27150	27100	45
452	20230615	132600	791536700	27100	27150	27150	27100	261
453	20230615	132500	784456300	27150	27150	27150	27150	269
454	20230615	132400	777152950	27150	27200	27300	27150	98
455	20230615	132300	774489300	27200	27200	27200	27200	48
456	20230615	132200	773183700	27200	27250	27250	27200	83
457	20230615	132100	770926050	27250	27250	27250	27200	428
458	20230615	132000	759265400	27250	27250	27250	27200	37
459	20230615	131900	758257600	27250	27250	27300	27250	59
460	20230615	131800	756649550	27250	27250	27250	27250	67
461	20230615	131700	754823800	27250	27300	27300	27250	85
462	20230615	131600	752504300	27300	27300	27350	27300	24
463	20230615	131500	751848850	27350	27350	27350	27350	379
464	20230615	131400	741483200	27450	27350	27450	27350	45
465	20230615	131300	740252000	27350	27350	27350	27350	67
466	20230615	131200	738419550	27450	27350	27450	27350	27
467	20230615	131100	737680950	27400	27350	27400	27350	8
468	20230615	131000	737461900	27350	27350	27350	27350	11
469	20230615	130900	737161050	27450	27350	27450	27350	24
470	20230615	130800	736504000	27400	27400	27400	27400	10
471	20230615	130700	736230000	27400	27400	27400	27400	3
472	20230615	130600	736147800	27450	27450	27450	27400	13
473	20230615	130500	735791350	27400	27350	27400	27350	18
474	20230615	130400	735298750	27450	27450	27450	27450	38
475	20230615	130300	734255650	27450	27450	27450	27450	38
476	20230615	130200	733212550	27450	27450	27450	27450	17
477	20230615	130100	732745900	27450	27450	27450	27450	30
478	20230615	130000	731922400	27450	27450	27450	27450	36
479	20230615	125900	730934200	27450	27450	27450	27450	13
480	20230615	125800	730577350	27450	27450	27500	27350	546
481	20230615	125700	715568550	27500	27450	27500	27450	111
482	20230615	125600	712516600	27500	27450	27500	27450	13
483	20230615	125500	712159250	27450	27300	27450	27300	939
484	20230615	125400	686403750	27300	27300	27400	27300	30
485	20230615	125300	685584000	27300	27300	27300	27300	3
486	20230615	125200	685502100	27350	27300	27350	27300	156
487	20230615	125100	681235950	27250	27250	27250	27250	30
488	20230615	125000	680418450	27250	27200	27250	27200	14
489	20230615	124900	680037100	27350	27300	27350	27300	13
490	20230615	124800	679681800	27200	27350	27350	27200	4
491	20230615	124700	679572850	27250	27250	27350	27250	40
492	20230615	124600	678481600	27250	27250	27250	27250	2
493	20230615	124500	678427100	27250	27250	27250	27250	14
494	20230615	124400	678045600	27250	27250	27300	27250	22
495	20230615	124300	677445850	27250	27200	27250	27200	12
496	20230615	124200	677119000	27350	27300	27350	27300	6
497	20230615	124100	676955150	27200	27200	27200	27200	22
498	20230615	124000	676356750	27200	27200	27300	27200	15
499	20230615	123900	675948450	27300	27250	27300	27200	14
500	20230615	123800	675566850	27200	27200	27200	27200	3
501	20230615	123700	675485250	27300	27200	27300	27200	8
502	20230615	123600	675267150	27200	27350	27350	27200	22
503	20230615	123500	674668450	27200	27300	27300	27200	29
504	20230615	123400	673878150	27300	27250	27300	27200	67
505	20230615	123300	672052500	27200	27250	27250	27200	3
506	20230615	123200	671970850	27200	27200	27250	27200	28
507	20230615	123100	671209000	27200	27200	27200	27200	11
508	20230615	123000	670909800	27300	27300	27300	27300	3
509	20230615	122900	670827900	27200	27200	27300	27200	18
510	20230615	122800	670337950	27300	27200	27300	27200	14
511	20230615	122700	669956850	27200	27250	27300	27200	21
512	20230615	122600	669385200	27300	27300	27300	27300	10
513	20230615	122500	669112200	27250	27350	27350	27250	26
514	20230615	122400	668402950	27250	27250	27250	27250	11
515	20230615	122300	668103200	27250	27250	27350	27250	21
516	20230615	122200	667530650	27250	27250	27250	27250	14
517	20230615	122100	667149150	27200	27200	27250	27200	71
518	20230615	122000	665215200	27200	27250	27250	27200	106
519	20230615	121900	662327050	27200	27200	27200	27200	6
520	20230615	121800	662163850	27200	27150	27250	27150	39
521	20230615	121700	661103950	27250	27250	27250	27250	5
522	20230615	121600	660967700	27150	27200	27200	27150	8
523	20230615	121500	660750250	27150	27200	27250	27150	9
524	20230615	121400	660505400	27150	27200	27200	27150	42
525	20230615	121300	659364250	27200	27200	27200	27200	3
526	20230615	121200	659282650	27250	27200	27250	27200	14
527	20230615	121100	658901600	27200	27200	27200	27200	8
528	20230615	121000	658684000	27200	27200	27200	27150	22
529	20230615	120900	658086050	27150	27150	27150	27150	14
530	20230615	120800	657705950	27150	27150	27150	27150	3
531	20230615	120700	657624500	27300	27200	27300	27150	14
532	20230615	120600	657243500	27300	27150	27300	27150	10
533	20230615	120500	656971250	27150	27200	27300	27150	502
534	20230615	120400	643322750	27200	27200	27200	27200	93
535	20230615	120300	640793150	27200	27250	27300	27200	56
536	20230615	120200	639267950	27250	27250	27300	27250	109
537	20230615	120100	636297400	27300	27250	27300	27250	56
538	20230615	120000	634770400	27250	27250	27300	27250	23
539	20230615	115900	634143400	27250	27250	27250	27250	31
540	20230615	115800	633298650	27250	27250	27250	27250	42
541	20230615	115700	632154150	27300	27250	27300	27250	9
542	20230615	115600	631908600	27300	27250	27300	27250	32
543	20230615	115500	631036450	27250	27250	27300	27250	17
544	20230615	115400	630572950	27250	27250	27250	27250	10
545	20230615	115300	630300450	27250	27200	27250	27200	58
546	20230615	115200	628720350	27250	27200	27250	27150	63
547	20230615	115100	627006950	27200	27200	27200	27200	68
548	20230615	115000	625157350	27100	27100	27150	27100	15
549	20230615	114900	624750600	27100	27100	27100	27100	53
550	20230615	114800	623314300	27200	27200	27200	27100	34
551	20230615	114700	622391300	27150	27100	27150	27100	20
552	20230615	114600	621849150	27100	27100	27200	27100	8
553	20230615	114500	621632000	27100	27150	27150	27100	29
554	20230615	114400	620845700	27100	27100	27100	27100	5
555	20230615	114300	620710200	27050	27200	27200	27050	521
556	20230615	114200	606609500	27100	27100	27200	27100	24
557	20230615	114100	605958950	27100	27100	27200	27100	18
558	20230615	114000	605470950	27150	27050	27150	27050	61
559	20230615	113900	603815250	27050	27100	27100	27050	14
560	20230615	113800	603436000	27100	27100	27150	27100	33
561	20230615	113700	602541400	27150	27050	27150	27050	99
562	20230615	113600	599856350	27050	27050	27050	27050	3
563	20230615	113500	599775200	27150	27050	27150	27050	34
564	20230615	113400	598854350	27050	27050	27150	27050	20
565	20230615	113300	598313200	27000	27050	27150	27000	66
566	20230615	113200	596526500	27000	27050	27050	27000	1039
567	20230615	113100	568447500	27050	27050	27050	27050	6
568	20230615	113000	568285200	27050	27150	27150	27050	95
569	20230615	112900	565713000	27100	27100	27100	27050	20
570	20230615	112800	565171700	27150	27050	27150	27050	7
571	20230615	112700	564981850	27150	27150	27150	27150	15
572	20230615	112600	564574600	27050	27150	27150	27050	23
573	20230615	112500	563951950	27150	27050	27150	27050	74
574	20230615	112400	561947100	27050	27000	27050	27000	176
575	20230615	112300	557192500	27050	27050	27100	27050	20
576	20230615	112200	556651250	27050	27050	27050	27000	43
577	20230615	112100	555488650	27000	27000	27000	27000	24
578	20230615	112000	554840650	27000	27050	27050	27000	117
579	20230615	111900	551680950	27050	27000	27050	27000	903
580	20230615	111800	527258850	27050	27000	27050	27000	49
581	20230615	111700	525934850	27050	27000	27050	27000	33
582	20230615	111600	525042950	27050	27000	27050	27000	1134
583	20230615	111500	494424100	27000	27000	27050	27000	89
584	20230615	111400	492020600	27050	27050	27050	27050	21
585	20230615	111300	491452550	27050	27050	27100	27050	20
586	20230615	111200	490911050	27050	27050	27050	27050	24
587	20230615	111100	490261850	27050	27050	27050	27000	24
588	20230615	111000	489613000	27000	27050	27050	27000	57
589	20230615	110900	488072300	27050	27100	27100	27050	563
590	20230615	110800	472843100	27050	27050	27100	27050	28
591	20230615	110700	472085250	27050	27150	27150	27050	2280
592	20230615	110600	410385650	27150	27100	27150	27050	419
593	20230615	110500	399031200	27100	27100	27100	27100	350
594	20230615	110400	389546200	27100	27100	27100	27100	23
595	20230615	110300	388922900	27100	27100	27150	27100	12
596	20230615	110200	388597450	27100	27100	27150	27100	16
597	20230615	110100	388163800	27100	27100	27150	27100	108
598	20230615	110000	385236250	27100	27100	27100	27100	254
599	20230615	105900	378352850	27100	27100	27150	27100	92
600	20230615	105800	375859550	27150	27100	27150	27100	146
601	20230615	105700	371902650	27100	27100	27150	27100	36
602	20230615	105600	370927000	27100	27100	27150	27100	295
603	20230615	105500	362932250	27100	27100	27100	27100	132
604	20230615	105400	359355050	27100	27100	27100	27100	5
605	20230615	105300	359219550	27100	27150	27150	27100	257
606	20230615	105200	352253000	27100	27100	27150	27100	195
607	20230615	105100	346965550	27150	27100	27150	27100	123
608	20230615	105000	343631650	27100	27100	27150	27050	315
609	20230615	104900	335093000	27100	27100	27100	27100	17
610	20230615	104800	334632300	27150	27100	27150	27100	398
611	20230615	104700	323846200	27100	27150	27150	27100	116
612	20230615	104600	320702550	27100	27100	27150	27100	91
613	20230615	104500	318236050	27100	27100	27100	27100	4
614	20230615	104400	318127650	27100	27150	27150	27100	117
615	20230615	104300	314951550	27100	27100	27150	27100	724
616	20230615	104200	295331100	27100	27100	27100	27100	125
617	20230615	104100	291943600	27100	27100	27150	27100	30
618	20230615	104000	291129850	27100	27100	27100	27100	14
619	20230615	103900	290750450	27100	27100	27150	27100	43
620	20230615	103800	289584800	27150	27100	27150	27100	49
621	20230615	103700	288256850	27100	27100	27150	27100	288
622	20230615	103600	280452000	27150	27100	27150	27100	122
623	20230615	103500	277140550	27100	27150	27150	27100	19
624	20230615	103400	276625500	27100	27150	27150	27100	299
625	20230615	103300	268521800	27100	27100	27100	27100	13
626	20230615	103200	268169500	27100	27150	27150	27100	55
627	20230615	103100	266678950	27100	27150	27150	27100	98
628	20230615	103000	264022150	27150	27100	27150	27050	99
629	20230615	102900	261340700	27100	27150	27200	27100	221
630	20230615	102800	255350650	27100	27150	27150	27100	32
631	20230615	102700	254483400	27200	27150	27200	27100	181
632	20230615	102600	249576650	27200	27250	27300	27150	1006
633	20230615	102500	222212500	27250	27300	27300	27250	19
634	20230615	102400	221694550	27300	27300	27300	27250	376
635	20230615	102300	211435250	27250	27250	27300	27250	29
636	20230615	102200	210644800	27250	27300	27300	27250	3
637	20230615	102100	210563000	27300	27250	27300	27250	499
638	20230615	102000	196964900	27250	27300	27300	27250	25
639	20230615	101900	196283400	27250	27300	27400	27250	24
640	20230615	101800	195628950	27250	27300	27300	27250	129
641	20230615	101700	192107350	27300	27350	27350	27300	162
642	20230615	101600	187683600	27350	27350	27400	27350	142
643	20230615	101500	183799600	27350	27400	27400	27350	5
644	20230615	101400	183662800	27400	27350	27450	27350	15
645	20230615	101300	183252200	27400	27350	27400	27350	107
646	20230615	101200	180325400	27350	27350	27350	27350	49
647	20230615	101100	178985250	27400	27350	27400	27350	13
648	20230615	101000	178629400	27350	27400	27400	27350	8
649	20230615	100900	178410400	27400	27400	27450	27400	25
650	20230615	100800	177725150	27450	27450	27450	27400	60
651	20230615	100700	176078350	27400	27450	27450	27400	27
652	20230615	100600	175338250	27450	27400	27450	27400	16
653	20230615	100500	174899600	27400	27400	27400	27400	8
654	20230615	100400	174680400	27400	27400	27450	27400	58
655	20230615	100300	173090950	27400	27350	27400	27350	46
656	20230615	100200	171832700	27350	27450	27450	27350	268
657	20230615	100100	164489700	27400	27400	27400	27400	4
658	20230615	100000	164380100	27400	27400	27400	27400	38
659	20230615	095900	163338900	27400	27400	27450	27400	19
660	20230615	095800	162818050	27400	27400	27400	27400	24
661	20230615	095700	162160450	27400	27450	27450	27400	28
662	20230615	095600	161392200	27400	27400	27450	27400	128
663	20230615	095500	157884600	27400	27400	27400	27400	16
664	20230615	095400	157446200	27400	27400	27400	27400	22
665	20230615	095300	156843400	27400	27400	27400	27400	12
666	20230615	095200	156514600	27450	27400	27450	27400	6
667	20230615	095100	156350150	27400	27400	27400	27400	14
668	20230615	095000	155966550	27400	27400	27400	27400	376
669	20230615	094900	145664150	27400	27400	27400	27400	19
670	20230615	094800	145143550	27400	27400	27450	27400	20
671	20230615	094700	144595450	27400	27400	27400	27400	11
672	20230615	094600	144294050	27400	27400	27400	27400	28
673	20230615	094500	143526850	27400	27450	27450	27400	103
674	20230615	094400	140701050	27450	27450	27450	27400	628
675	20230615	094300	123462600	27450	27500	27500	27450	124
676	20230615	094200	120053250	27450	27500	27500	27450	5
677	20230615	094100	119915800	27500	27500	27500	27450	48
678	20230615	094000	118596250	27500	27500	27550	27500	67
679	20230615	093900	116753700	27500	27500	27550	27500	71
680	20230615	093800	114798200	27500	27550	27550	27500	8
681	20230615	093700	114578100	27500	27450	27550	27450	35
682	20230615	093600	113616050	27450	27450	27500	27450	27
683	20230615	093500	112874750	27450	27450	27550	27450	425
684	20230615	093400	101187450	27450	27500	27500	27450	587
685	20230615	093300	85045400	27550	27550	27550	27500	60
686	20230615	093200	83392850	27500	27500	27500	27500	8
687	20230615	093100	83172850	27500	27500	27500	27500	14
688	20230615	093000	82787850	27500	27500	27500	27450	72
689	20230615	092900	80807900	27500	27500	27600	27500	206
690	20230615	092800	75133300	27500	27500	27500	27500	17
691	20230615	092700	74665800	27500	27500	27550	27500	12
692	20230615	092600	74335650	27500	27500	27500	27500	23
693	20230615	092500	73703150	27500	27550	27550	27500	9
694	20230615	092400	73455600	27550	27500	27550	27500	6
695	20230615	092300	73290500	27500	27450	27500	27450	20
696	20230615	092200	72741350	27450	27450	27450	27450	23
697	20230615	092100	72110000	27450	27450	27500	27450	16
698	20230615	092000	71670750	27450	27550	27550	27450	19
699	20230615	091900	71148600	27550	27500	27550	27450	23
700	20230615	091800	70515800	27500	27450	27500	27450	43
701	20230615	091700	69333350	27500	27500	27500	27450	31
702	20230615	091600	68482150	27500	27400	27500	27400	6
703	20230615	091500	68317550	27400	27450	27450	27400	196
704	20230615	091400	62938600	27450	27450	27500	27450	80
705	20230615	091300	60740100	27450	27500	27500	27450	24
706	20230615	091200	60081250	27500	27450	27500	27450	6
707	20230615	091100	59916400	27450	27450	27500	27450	242
708	20230615	091000	53267850	27450	27350	27450	27350	1228
709	20230615	090900	19571600	27400	27300	27400	27300	8
710	20230615	090800	19352700	27350	27450	27450	27300	110
711	20230615	090700	16345550	27400	27500	27500	27400	36
712	20230615	090600	15358050	27450	27450	27450	27400	38
713	20230615	090500	14315000	27450	27550	27550	27450	49
714	20230615	090400	12965350	27550	27650	27650	27550	318
715	20230615	090300	4189100	27650	27550	27650	27550	81
716	20230615	090200	1950750	27500	27450	27500	27450	38
717	20230615	090100	907350	27450	27450	27450	27450	2
718	20230615	090000	852450	27500	27500	27500	27450	31