KissMeData/073490/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	193300	1186830700	27600	27600	27600	27600	2359
3	20230629	193200	1186830700	27600	27600	27600	27600	0
4	20230629	193100	1186830700	27600	27600	27600	27600	0
5	20230629	193000	1186830700	27600	27600	27600	27600	0
6	20230629	192900	1186830700	27600	27600	27600	27600	0
7	20230629	192800	1186830700	27600	27600	27600	27600	0
8	20230629	192700	1186830700	27600	27600	27600	27600	0
9	20230629	192600	1186830700	27600	27600	27600	27600	0
10	20230629	192500	1186830700	27600	27600	27600	27600	0
11	20230629	192400	1186830700	27600	27600	27600	27600	0
12	20230629	192300	1186830700	27600	27600	27600	27600	0
13	20230629	192200	1186830700	27600	27600	27600	27600	0
14	20230629	192100	1186830700	27600	27600	27600	27600	0
15	20230629	192000	1186830700	27600	27600	27600	27600	0
16	20230629	191900	1186830700	27600	27600	27600	27600	0
17	20230629	191800	1186830700	27600	27600	27600	27600	0
18	20230629	191700	1186830700	27600	27600	27600	27600	0
19	20230629	191600	1186830700	27600	27600	27600	27600	0
20	20230629	191500	1186830700	27600	27600	27600	27600	0
21	20230629	191400	1186830700	27600	27600	27600	27600	0
22	20230629	191300	1186830700	27600	27600	27600	27600	0
23	20230629	191200	1186830700	27600	27600	27600	27600	0
24	20230629	191100	1186830700	27600	27600	27600	27600	0
25	20230629	191000	1186830700	27600	27600	27600	27600	0
26	20230629	190900	1186830700	27600	27600	27600	27600	0
27	20230629	190800	1186830700	27600	27600	27600	27600	0
28	20230629	190700	1186830700	27600	27600	27600	27600	0
29	20230629	190600	1186830700	27600	27600	27600	27600	0
30	20230629	190500	1186830700	27600	27600	27600	27600	0
31	20230629	190400	1186830700	27600	27600	27600	27600	0
32	20230629	190300	1186830700	27600	27600	27600	27600	2359
33	20230629	190200	1186830700	27600	27600	27600	27600	0
34	20230629	190100	1186830700	27600	27600	27600	27600	0
35	20230629	190000	1186830700	27600	27600	27600	27600	0
36	20230629	185900	1186830700	27600	27600	27600	27600	0
37	20230629	185800	1186830700	27600	27600	27600	27600	0
38	20230629	185700	1186830700	27600	27600	27600	27600	0
39	20230629	185600	1186830700	27600	27600	27600	27600	0
40	20230629	185500	1186830700	27600	27600	27600	27600	0
41	20230629	185400	1186830700	27600	27600	27600	27600	0
42	20230629	185300	1186830700	27600	27600	27600	27600	0
43	20230629	185200	1186830700	27600	27600	27600	27600	0
44	20230629	185100	1186830700	27600	27600	27600	27600	0
45	20230629	185000	1186830700	27600	27600	27600	27600	0
46	20230629	184900	1186830700	27600	27600	27600	27600	0
47	20230629	184800	1186830700	27600	27600	27600	27600	0
48	20230629	184700	1186830700	27600	27600	27600	27600	0
49	20230629	184600	1186830700	27600	27600	27600	27600	0
50	20230629	184500	1186830700	27600	27600	27600	27600	0
51	20230629	184400	1186830700	27600	27600	27600	27600	0
52	20230629	184300	1186830700	27600	27600	27600	27600	0
53	20230629	184200	1186830700	27600	27600	27600	27600	0
54	20230629	184100	1186830700	27600	27600	27600	27600	0
55	20230629	184000	1186830700	27600	27600	27600	27600	0
56	20230629	183900	1186830700	27600	27600	27600	27600	0
57	20230629	183800	1186830700	27600	27600	27600	27600	0
58	20230629	183700	1186830700	27600	27600	27600	27600	0
59	20230629	183600	1186830700	27600	27600	27600	27600	0
60	20230629	183500	1186830700	27600	27600	27600	27600	0
61	20230629	183400	1186830700	27600	27600	27600	27600	0
62	20230629	183300	1186830700	27600	27600	27600	27600	2359
63	20230629	183200	1186830700	27600	27600	27600	27600	0
64	20230629	183100	1186830700	27600	27600	27600	27600	0
65	20230629	183000	1186830700	27600	27600	27600	27600	0
66	20230629	182900	1186830700	27600	27600	27600	27600	0
67	20230629	182800	1186830700	27600	27600	27600	27600	0
68	20230629	182700	1186830700	27600	27600	27600	27600	0
69	20230629	182600	1186830700	27600	27600	27600	27600	0
70	20230629	182500	1186830700	27600	27600	27600	27600	0
71	20230629	182400	1186830700	27600	27600	27600	27600	0
72	20230629	182300	1186830700	27600	27600	27600	27600	0
73	20230629	182200	1186830700	27600	27600	27600	27600	0
74	20230629	182100	1186830700	27600	27600	27600	27600	0
75	20230629	182000	1186830700	27600	27600	27600	27600	0
76	20230629	181900	1186830700	27600	27600	27600	27600	0
77	20230629	181800	1186830700	27600	27600	27600	27600	0
78	20230629	181700	1186830700	27600	27600	27600	27600	0
79	20230629	181600	1186830700	27600	27600	27600	27600	0
80	20230629	181500	1186830700	27600	27600	27600	27600	0
81	20230629	181400	1186830700	27600	27600	27600	27600	0
82	20230629	181300	1186830700	27600	27600	27600	27600	0
83	20230629	181200	1186830700	27600	27600	27600	27600	0
84	20230629	181100	1186830700	27600	27600	27600	27600	0
85	20230629	181000	1186830700	27600	27600	27600	27600	0
86	20230629	180900	1186830700	27600	27600	27600	27600	0
87	20230629	180800	1186830700	27600	27600	27600	27600	0
88	20230629	180700	1186830700	27600	27600	27600	27600	0
89	20230629	180600	1186830700	27600	27600	27600	27600	0
90	20230629	180500	1186830700	27600	27600	27600	27600	0
91	20230629	180400	1186830700	27600	27600	27600	27600	0
92	20230629	180300	1186830700	27600	27600	27600	27600	2359
93	20230629	180200	1186830700	27600	27600	27600	27600	0
94	20230629	180100	1186830700	27600	27600	27600	27600	0
95	20230629	180000	1186830700	27600	27600	27600	27600	0
96	20230629	175900	1186830700	27600	27600	27600	27600	0
97	20230629	175800	1186830700	27600	27600	27600	27600	0
98	20230629	175700	1186830700	27600	27600	27600	27600	0
99	20230629	175600	1186830700	27600	27600	27600	27600	0
100	20230629	175500	1186830700	27600	27600	27600	27600	0
101	20230629	175400	1186830700	27600	27600	27600	27600	0
102	20230629	175300	1186830700	27600	27600	27600	27600	0
103	20230629	175200	1186830700	27600	27600	27600	27600	0
104	20230629	175100	1186830700	27600	27600	27600	27600	0
105	20230629	175000	1186830700	27600	27600	27600	27600	0
106	20230629	174900	1186830700	27600	27600	27600	27600	0
107	20230629	174800	1186830700	27600	27600	27600	27600	0
108	20230629	174700	1186830700	27600	27600	27600	27600	0
109	20230629	174600	1186830700	27600	27600	27600	27600	0
110	20230629	174500	1186830700	27600	27600	27600	27600	0
111	20230629	174400	1186830700	27600	27600	27600	27600	0
112	20230629	174300	1186830700	27600	27600	27600	27600	0
113	20230629	174200	1186830700	27600	27600	27600	27600	0
114	20230629	174100	1186830700	27600	27600	27600	27600	0
115	20230629	174000	1186830700	27600	27600	27600	27600	0
116	20230629	173900	1186830700	27600	27600	27600	27600	0
117	20230629	173800	1186830700	27600	27600	27600	27600	0
118	20230629	173700	1186830700	27600	27600	27600	27600	0
119	20230629	173600	1186830700	27600	27600	27600	27600	0
120	20230629	173500	1186830700	27600	27600	27600	27600	0
121	20230629	173400	1186830700	27600	27600	27600	27600	0
122	20230629	173300	1186830700	27600	27600	27600	27600	2359
123	20230629	173200	1186830700	27600	27600	27600	27600	0
124	20230629	173100	1186830700	27600	27600	27600	27600	0
125	20230629	173000	1186830700	27600	27600	27600	27600	0
126	20230629	172900	1186830700	27600	27600	27600	27600	0
127	20230629	172800	1186830700	27600	27600	27600	27600	0
128	20230629	172700	1186830700	27600	27600	27600	27600	0
129	20230629	172600	1186830700	27600	27600	27600	27600	0
130	20230629	172500	1186830700	27600	27600	27600	27600	0
131	20230629	172400	1186830700	27600	27600	27600	27600	0
132	20230629	172300	1186830700	27600	27600	27600	27600	0
133	20230629	172200	1186830700	27600	27600	27600	27600	0
134	20230629	172100	1186830700	27600	27600	27600	27600	0
135	20230629	172000	1186830700	27600	27600	27600	27600	0
136	20230629	171900	1186830700	27600	27600	27600	27600	0
137	20230629	171800	1186830700	27600	27600	27600	27600	0
138	20230629	171700	1186830700	27600	27600	27600	27600	0
139	20230629	171600	1186830700	27600	27600	27600	27600	0
140	20230629	171500	1186830700	27600	27600	27600	27600	0
141	20230629	171400	1186830700	27600	27600	27600	27600	0
142	20230629	171300	1186830700	27600	27600	27600	27600	0
143	20230629	171200	1186830700	27600	27600	27600	27600	0
144	20230629	171100	1186830700	27600	27600	27600	27600	0
145	20230629	171000	1186830700	27600	27600	27600	27600	0
146	20230629	170900	1186830700	27600	27600	27600	27600	0
147	20230629	170800	1186830700	27600	27600	27600	27600	0
148	20230629	170700	1186830700	27600	27600	27600	27600	0
149	20230629	170600	1186830700	27600	27600	27600	27600	0
150	20230629	170500	1186830700	27600	27600	27600	27600	0
151	20230629	170400	1186830700	27600	27600	27600	27600	0
152	20230629	170300	1186830700	27600	27600	27600	27600	2359
153	20230629	170200	1186830700	27600	27600	27600	27600	0
154	20230629	170100	1186830700	27600	27600	27600	27600	0
155	20230629	170000	1186830700	27600	27600	27600	27600	0
156	20230629	165900	1186830700	27600	27600	27600	27600	0
157	20230629	165800	1186830700	27600	27600	27600	27600	0
158	20230629	165700	1186830700	27600	27600	27600	27600	0
159	20230629	165600	1186830700	27600	27600	27600	27600	0
160	20230629	165500	1186830700	27600	27600	27600	27600	0
161	20230629	165400	1186830700	27600	27600	27600	27600	0
162	20230629	165300	1186830700	27600	27600	27600	27600	0
163	20230629	165200	1186830700	27600	27600	27600	27600	0
164	20230629	165100	1186830700	27600	27600	27600	27600	0
165	20230629	165000	1186830700	27600	27600	27600	27600	0
166	20230629	164900	1186830700	27600	27600	27600	27600	0
167	20230629	164800	1186830700	27600	27600	27600	27600	0
168	20230629	164700	1186830700	27600	27600	27600	27600	0
169	20230629	164600	1186830700	27600	27600	27600	27600	0
170	20230629	164500	1186830700	27600	27600	27600	27600	0
171	20230629	164400	1186830700	27600	27600	27600	27600	0
172	20230629	164300	1186830700	27600	27600	27600	27600	0
173	20230629	164200	1186830700	27600	27600	27600	27600	0
174	20230629	164100	1186830700	27600	27600	27600	27600	0
175	20230629	164000	1186830700	27600	27600	27600	27600	0
176	20230629	163900	1186830700	27600	27600	27600	27600	0
177	20230629	163800	1186830700	27600	27600	27600	27600	0
178	20230629	163700	1186830700	27600	27600	27600	27600	0
179	20230629	163600	1186830700	27600	27600	27600	27600	0
180	20230629	163500	1186830700	27600	27600	27600	27600	0
181	20230629	163400	1186830700	27600	27600	27600	27600	0
182	20230629	163300	1186830700	27600	27600	27600	27600	2359
183	20230629	163200	1186830700	27600	27600	27600	27600	0
184	20230629	163100	1186830700	27600	27600	27600	27600	0
185	20230629	163000	1186830700	27600	27600	27600	27600	0
186	20230629	162900	1186830700	27600	27600	27600	27600	0
187	20230629	162800	1186830700	27600	27600	27600	27600	0
188	20230629	162700	1186830700	27600	27600	27600	27600	0
189	20230629	162600	1186830700	27600	27600	27600	27600	0
190	20230629	162500	1186830700	27600	27600	27600	27600	0
191	20230629	162400	1186830700	27600	27600	27600	27600	0
192	20230629	162300	1186830700	27600	27600	27600	27600	0
193	20230629	162200	1186830700	27600	27600	27600	27600	0
194	20230629	162100	1186830700	27600	27600	27600	27600	0
195	20230629	162000	1186830700	27600	27600	27600	27600	0
196	20230629	161900	1186830700	27600	27600	27600	27600	0
197	20230629	161800	1186830700	27600	27600	27600	27600	0
198	20230629	161700	1186830700	27600	27600	27600	27600	0
199	20230629	161600	1186830700	27600	27600	27600	27600	0
200	20230629	161500	1186830700	27600	27600	27600	27600	0
201	20230629	161400	1186830700	27600	27600	27600	27600	0
202	20230629	161300	1186830700	27600	27600	27600	27600	0
203	20230629	161200	1186830700	27600	27600	27600	27600	0
204	20230629	161100	1186830700	27600	27600	27600	27600	0
205	20230629	161000	1186830700	27600	27600	27600	27600	0
206	20230629	160900	1186830700	27600	27600	27600	27600	0
207	20230629	160800	1186830700	27600	27600	27600	27600	0
208	20230629	160700	1186830700	27600	27600	27600	27600	0
209	20230629	160600	1186830700	27600	27600	27600	27600	0
210	20230629	160500	1186830700	27600	27600	27600	27600	0
211	20230629	160400	1186830700	27600	27600	27600	27600	0
212	20230629	160300	1186830700	27600	27600	27600	27600	2359
213	20230629	160200	1186830700	27600	27600	27600	27600	0
214	20230629	160100	1186830700	27600	27600	27600	27600	0
215	20230629	160000	1186830700	27600	27600	27600	27600	0
216	20230629	155900	1186830700	27600	27600	27600	27600	0
217	20230629	155800	1186830700	27600	27600	27600	27600	0
218	20230629	155700	1186830700	27600	27600	27600	27600	0
219	20230629	155600	1186830700	27600	27600	27600	27600	0
220	20230629	155500	1186830700	27600	27600	27600	27600	0
221	20230629	155400	1186830700	27600	27600	27600	27600	0
222	20230629	155300	1186830700	27600	27600	27600	27600	0
223	20230629	155200	1186830700	27600	27600	27600	27600	0
224	20230629	155100	1186830700	27600	27600	27600	27600	0
225	20230629	155000	1186830700	27600	27600	27600	27600	0
226	20230629	154900	1186830700	27600	27600	27600	27600	0
227	20230629	154800	1186830700	27600	27600	27600	27600	0
228	20230629	154700	1186830700	27600	27600	27600	27600	0
229	20230629	154600	1186830700	27600	27600	27600	27600	0
230	20230629	154500	1186830700	27600	27600	27600	27600	0
231	20230629	154400	1186830700	27600	27600	27600	27600	0
232	20230629	154300	1186830700	27600	27600	27600	27600	0
233	20230629	154200	1186830700	27600	27600	27600	27600	0
234	20230629	154100	1186830700	27600	27600	27600	27600	0
235	20230629	154000	1186830700	27600	27600	27600	27600	0
236	20230629	153900	1186830700	27600	27600	27600	27600	0
237	20230629	153800	1186830700	27600	27600	27600	27600	0
238	20230629	153700	1186830700	27600	27600	27600	27600	0
239	20230629	153600	1186830700	27600	27600	27600	27600	0
240	20230629	153500	1186830700	27600	27600	27600	27600	0
241	20230629	153400	1186830700	27600	27600	27600	27600	0
242	20230629	153300	1186830700	27600	27600	27600	27600	2359
243	20230629	153200	1186830700	27600	27600	27600	27600	0
244	20230629	153100	1186830700	27600	27600	27600	27600	0
245	20230629	153000	1186830700	27600	27600	27600	27600	2359
246	20230629	152900	1121722300	27200	27200	27200	27200	0
247	20230629	152800	1121722300	27200	27200	27200	27200	0
248	20230629	152700	1121722300	27200	27200	27200	27200	0
249	20230629	152600	1121722300	27200	27200	27200	27200	0
250	20230629	152500	1121722300	27200	27200	27200	27200	0
251	20230629	152400	1121722300	27200	27200	27200	27200	0
252	20230629	152300	1121722300	27200	27200	27200	27200	0
253	20230629	152200	1121722300	27200	27200	27200	27200	0
254	20230629	152100	1121722300	27200	27200	27200	27200	0
255	20230629	152000	1121722300	27200	27200	27200	27200	0
256	20230629	151900	1121722300	27200	27450	27450	27200	1235
257	20230629	151800	1087925550	27500	27650	27700	27450	314
258	20230629	151700	1079265000	27700	27800	27800	27500	1150
259	20230629	151600	1047352250	27800	27750	27800	27650	2102
260	20230629	151500	989029700	27750	27700	27750	27550	2068
261	20230629	151400	931770600	27700	27550	27700	27500	2250
262	20230629	151300	869613350	27550	27500	27600	27300	2904
263	20230629	151200	789779800	27500	27400	27500	27200	2419
264	20230629	151100	723495500	27400	27100	27400	27100	1710
265	20230629	151000	676787200	27100	26850	27150	26850	1205
266	20230629	150900	644241250	26800	26800	26800	26800	83
267	20230629	150800	642016850	26800	26800	26800	26800	17
268	20230629	150700	641561250	26800	26800	26800	26800	10
269	20230629	150600	641293250	26800	26800	26800	26800	50
270	20230629	150500	639953250	26800	26800	26800	26750	77
271	20230629	150400	637892800	26800	26800	26800	26800	32
272	20230629	150300	637035200	26800	26850	26850	26800	16
273	20230629	150200	636606100	26800	26800	26800	26800	15
274	20230629	150100	636204100	26800	26800	26800	26800	20
275	20230629	150000	635668100	26800	26850	26850	26800	76
276	20230629	145900	633628100	26800	26800	26800	26800	13
277	20230629	145800	633279700	26800	26800	26800	26800	18
278	20230629	145700	632797300	26800	26800	26800	26800	10
279	20230629	145600	632529300	26800	26800	26800	26800	41
280	20230629	145500	631430500	26800	26800	26800	26800	9
281	20230629	145400	631189300	26800	26800	26800	26800	13
282	20230629	145300	630840900	26800	26850	26850	26800	19
283	20230629	145200	630331250	26800	26800	26800	26750	445
284	20230629	145100	618414050	26800	26800	26800	26800	61
285	20230629	145000	616779250	26850	26800	26850	26800	13
286	20230629	144900	616430750	26850	26800	26850	26800	37
287	20230629	144800	615439100	26800	26800	26800	26800	23
288	20230629	144700	614822700	26800	26800	26800	26800	11
289	20230629	144600	614527900	26800	26800	26800	26800	48
290	20230629	144500	613241500	26850	26850	26850	26850	0
291	20230629	144400	613241500	26850	26850	26850	26850	13
292	20230629	144300	612892450	26850	26850	26850	26850	13
293	20230629	144200	612543400	26850	26850	26850	26850	10
294	20230629	144100	612274900	26850	26850	26850	26850	26
295	20230629	144000	611576800	26850	26850	26850	26850	25
296	20230629	143900	610905550	26850	26800	26850	26800	337
297	20230629	143800	601858200	26850	26850	26850	26850	0
298	20230629	143700	601858200	26850	26850	26850	26850	30
299	20230629	143600	601052700	26850	26850	26850	26850	11
300	20230629	143500	600757350	26850	26850	26850	26850	10
301	20230629	143400	600488850	26850	26850	26850	26850	109
302	20230629	143300	597562200	26850	26850	26850	26850	10
303	20230629	143200	597293700	26850	26850	26850	26850	51
304	20230629	143100	595924350	26850	26850	26850	26850	12
305	20230629	143000	595602150	26800	26850	26850	26800	15
306	20230629	142900	595200050	26850	26850	26900	26850	307
307	20230629	142800	586942850	26850	26850	26850	26850	0
308	20230629	142700	586942850	26850	26850	26850	26850	15
309	20230629	142600	586540100	26900	26900	26900	26900	206
310	20230629	142500	580998700	26900	26850	26900	26850	53
311	20230629	142400	579573200	26850	26800	26850	26800	206
312	20230629	142300	574052100	26800	26800	26850	26800	29
313	20230629	142200	573274500	26800	26800	26800	26800	0
314	20230629	142100	573274500	26800	26800	26800	26800	401
315	20230629	142000	562527700	26800	26800	26800	26800	20
316	20230629	141900	561991700	26800	26800	26800	26800	100
317	20230629	141800	559311700	26800	26800	26800	26800	123
318	20230629	141700	556015300	26800	26800	26800	26800	0
319	20230629	141600	556015300	26800	26800	26800	26800	20
320	20230629	141500	555479300	26800	26800	26800	26800	0
321	20230629	141400	555479300	26800	26800	26850	26800	40
322	20230629	141300	554406850	26800	26800	26800	26800	0
323	20230629	141200	554406850	26800	26800	26800	26800	20
324	20230629	141100	553870850	26800	26800	26800	26800	0
325	20230629	141000	553870850	26800	26800	26800	26800	28
326	20230629	140900	553120450	26800	26800	26800	26800	20
327	20230629	140800	552584450	26800	26800	26800	26800	17
328	20230629	140700	552128850	26850	26850	26850	26850	4
329	20230629	140600	552021450	26850	26850	26850	26850	33
330	20230629	140500	551135400	26850	26850	26850	26850	0
331	20230629	140400	551135400	26850	26850	26850	26850	13
332	20230629	140300	550786350	26800	26800	26800	26800	22
333	20230629	140200	550196750	26800	26800	26800	26800	0
334	20230629	140100	550196750	26800	26800	26850	26800	76
335	20230629	140000	548159350	26800	26800	26800	26800	0
336	20230629	135900	548159350	26800	26800	26800	26800	25
337	20230629	135800	547489350	26800	26800	26800	26800	0
338	20230629	135700	547489350	26800	26800	26800	26800	19
339	20230629	135600	546980150	26800	26800	26800	26800	0
340	20230629	135500	546980150	26800	26800	26800	26800	16
341	20230629	135400	546551350	26900	26850	26900	26850	25
342	20230629	135300	545879750	26850	26850	26850	26850	8
343	20230629	135200	545664950	26850	26850	26850	26850	172
344	20230629	135100	541046750	26850	26850	26850	26850	13
345	20230629	135000	540697700	26850	26850	26850	26850	12
346	20230629	134900	540375500	26850	26850	26850	26850	13
347	20230629	134800	540026450	26900	26850	26900	26850	12
348	20230629	134700	539704200	26850	26850	26850	26850	9
349	20230629	134600	539462550	26850	26850	26850	26850	161
350	20230629	134500	535139700	26850	26850	26850	26850	14
351	20230629	134400	534763800	26850	26850	26850	26850	25
352	20230629	134300	534092550	26850	26850	26850	26850	13
353	20230629	134200	533743500	26850	26850	26850	26850	0
354	20230629	134100	533743500	26850	26850	26850	26850	10
355	20230629	134000	533475000	26900	26900	26900	26900	11
356	20230629	133900	533179100	26900	26900	26900	26850	133
357	20230629	133800	529602000	26850	26850	26850	26800	199
358	20230629	133700	524267950	26850	26850	26850	26850	11
359	20230629	133600	523972600	26850	26850	26850	26850	9
360	20230629	133500	523730950	26850	26850	26850	26850	10
361	20230629	133400	523462450	26850	26850	26850	26850	13
362	20230629	133300	523113400	26850	26850	26850	26850	12
363	20230629	133200	522791200	26850	26850	26850	26850	19
364	20230629	133100	522281050	26850	26850	26850	26850	9
365	20230629	133000	522039400	26850	26850	26850	26850	11
366	20230629	132900	521744050	26800	26800	26800	26800	23
367	20230629	132800	521127650	26850	26850	26850	26850	0
368	20230629	132700	521127650	26850	26850	26850	26850	239
369	20230629	132600	514710500	26850	26850	26850	26850	11
370	20230629	132500	514415150	26850	26850	26850	26850	10
371	20230629	132400	514146650	26850	26850	26850	26850	19
372	20230629	132300	513636500	26850	26850	26850	26850	0
373	20230629	132200	513636500	26850	26850	26850	26850	23
374	20230629	132100	513018950	26850	26850	26850	26850	0
375	20230629	132000	513018950	26850	26850	26850	26850	18
376	20230629	131900	512535650	26900	26900	26900	26900	4
377	20230629	131800	512428050	26900	26900	26900	26900	15
378	20230629	131700	512024550	26900	26900	26900	26900	11
379	20230629	131600	511728650	26900	26900	26900	26900	21
380	20230629	131500	511163750	26900	26900	26900	26900	20
381	20230629	131400	510625750	26950	26900	26950	26900	2
382	20230629	131300	510571900	26850	26900	26900	26850	100
383	20230629	131200	507885900	26900	26900	26900	26900	0
384	20230629	131100	507885900	26900	26900	26900	26900	35
385	20230629	131000	506944400	26900	26900	26900	26900	27
386	20230629	130900	506218100	26900	26900	26900	26900	9
387	20230629	130800	505976000	26900	26900	26900	26900	63
388	20230629	130700	504281300	26900	26900	26900	26900	71
389	20230629	130600	502371400	26900	26900	26900	26900	11
390	20230629	130500	502075500	26900	26900	26900	26900	11
391	20230629	130400	501779600	26900	26900	26900	26900	13
392	20230629	130300	501429900	26950	26950	26950	26950	62
393	20230629	130200	499759000	26950	27000	27000	26950	153
394	20230629	130100	495631050	27000	27000	27000	26950	47
395	20230629	130000	494364150	26950	26900	26950	26900	562
396	20230629	125900	479228550	26850	26850	26850	26850	8
397	20230629	125800	479013750	26900	26850	26900	26850	12
398	20230629	125700	478691500	26850	26850	26850	26850	48
399	20230629	125600	477402700	26850	26850	26850	26850	12
400	20230629	125500	477080500	26850	26850	26850	26850	17
401	20230629	125400	476624050	26850	26850	26850	26850	0
402	20230629	125300	476624050	26850	26850	26850	26850	1
403	20230629	125200	476597200	26850	26850	26850	26850	20
404	20230629	125100	476060200	26950	26900	26950	26900	10
405	20230629	125000	475791050	26850	26850	26850	26850	0
406	20230629	124900	475791050	26850	26850	26850	26850	24
407	20230629	124800	475146650	26950	26900	26950	26900	5
408	20230629	124700	475012050	26900	26850	26900	26850	59
409	20230629	124600	473425400	26850	26850	26850	26850	11
410	20230629	124500	473130050	26850	26850	26850	26850	8
411	20230629	124400	472915250	26900	26900	26900	26850	56
412	20230629	124300	471409300	26800	26850	26850	26800	244
413	20230629	124200	464869350	26850	26850	26850	26850	17
414	20230629	124100	464412900	26900	26900	26950	26900	39
415	20230629	124000	463362500	26850	26850	26850	26850	0
416	20230629	123900	463362500	26850	26850	26850	26850	22
417	20230629	123800	462771800	26850	26850	26850	26850	0
418	20230629	123700	462771800	26850	26850	26850	26850	21
419	20230629	123600	462207950	26850	26850	26850	26850	80
420	20230629	123500	460059950	26850	26850	26850	26850	8
421	20230629	123400	459845150	26850	26850	26850	26850	12
422	20230629	123300	459522950	26850	26850	26850	26850	11
423	20230629	123200	459227600	26850	26850	26850	26850	9
424	20230629	123100	458985950	26850	26850	26850	26850	12
425	20230629	123000	458663750	26850	26850	26850	26850	101
426	20230629	122900	455951900	26850	26850	26850	26850	0
427	20230629	122800	455951900	26850	26900	26900	26850	21
428	20230629	122700	455387450	26900	26900	26900	26900	33
429	20230629	122600	454499750	26850	26850	26850	26850	11
430	20230629	122500	454204400	26850	26850	26900	26850	21
431	20230629	122400	453640500	26900	26850	26900	26850	22
432	20230629	122300	453048750	26850	26850	26850	26850	10
433	20230629	122200	452780250	26800	26800	26800	26800	18
434	20230629	122100	452297850	26800	26850	26850	26800	77
435	20230629	122000	450234150	26850	26850	26850	26850	9
436	20230629	121900	449992500	26850	26900	26900	26850	29
437	20230629	121800	449212850	26800	26800	26800	26800	19
438	20230629	121700	448703650	26800	26800	26800	26800	0
439	20230629	121600	448703650	26800	26800	26800	26800	23
440	20230629	121500	448087250	26800	26800	26800	26800	0
441	20230629	121400	448087250	26800	26850	26850	26800	123
442	20230629	121300	444785500	26850	26850	26850	26850	20
443	20230629	121200	444248500	26900	26900	26900	26900	0
444	20230629	121100	444248500	26900	26850	26900	26850	19
445	20230629	121000	443738000	26950	26850	26950	26850	24
446	20230629	120900	443092900	26900	26900	26900	26900	5
447	20230629	120800	442958400	26950	26900	26950	26900	13
448	20230629	120700	442608600	26900	26850	26900	26850	13
449	20230629	120600	442259500	26900	26900	26900	26900	50
450	20230629	120500	440914500	26900	26900	26900	26900	35
451	20230629	120400	439973000	26850	26850	26850	26850	16
452	20230629	120300	439543400	26850	26850	26850	26850	13
453	20230629	120200	439194350	26800	26800	26800	26800	22
454	20230629	120100	438604750	26800	26850	26850	26800	25
455	20230629	120000	437933750	26850	26850	26850	26850	7
456	20230629	115900	437745800	26850	26850	26850	26850	12
457	20230629	115800	437423600	26850	26900	26900	26850	21
458	20230629	115700	436859200	26850	26850	26850	26850	11
459	20230629	115600	436563850	26900	26900	26900	26850	29
460	20230629	115500	435784650	26850	26800	26950	26800	15
461	20230629	115400	435381750	26850	26850	26850	26850	20
462	20230629	115300	434844750	26950	26950	26950	26950	0
463	20230629	115200	434844750	26950	26900	26950	26900	35
464	20230629	115100	433902000	26950	26900	26950	26800	19
465	20230629	115000	433391900	26950	26950	26950	26950	0
466	20230629	114900	433391900	26950	26800	26950	26800	34
467	20230629	114800	432479550	26800	26800	26800	26800	10
468	20230629	114700	432211550	26800	26800	26800	26800	10
469	20230629	114600	431943550	26800	26800	26800	26800	12
470	20230629	114500	431621950	26800	26800	26800	26800	8
471	20230629	114400	431407550	26800	26800	26800	26800	11
472	20230629	114300	431112750	26800	26800	26800	26800	12
473	20230629	114200	430791150	26800	26800	26800	26800	8
474	20230629	114100	430576750	26850	26800	26850	26800	11
475	20230629	114000	430281750	26800	26800	26800	26800	5
476	20230629	113900	430147750	26750	26750	26750	26750	18
477	20230629	113800	429666250	26750	26800	26800	26750	31
478	20230629	113700	428836500	26800	26800	26800	26800	12
479	20230629	113600	428514900	26800	26800	26850	26800	28
480	20230629	113500	427764000	26800	26800	26800	26800	16
481	20230629	113400	427335200	26750	26750	26750	26750	0
482	20230629	113300	427335200	26750	26800	26800	26750	85
483	20230629	113200	425061150	26800	26800	26800	26800	1
484	20230629	113100	425034350	26850	26800	26850	26800	15
485	20230629	113000	424632150	26800	26800	26800	26800	10
486	20230629	112900	424364150	26700	26700	26700	26700	18
487	20230629	112800	423883550	26750	26700	26750	26700	19
488	20230629	112700	423375950	26850	26750	26850	26750	10
489	20230629	112600	423108350	26750	26700	26750	26700	172
490	20230629	112500	418507950	26700	26700	26700	26700	11
491	20230629	112400	418214250	26700	26650	26700	26650	306
492	20230629	112300	410046050	26700	26650	26700	26650	81
493	20230629	112200	407886300	26700	26650	26700	26650	33
494	20230629	112100	407005550	26650	26650	26650	26650	9
495	20230629	112000	406765700	26650	26700	26700	26650	314
496	20230629	111900	398397350	26650	26650	26650	26650	22
497	20230629	111800	397811050	26650	26650	26650	26650	309
498	20230629	111700	389576200	26650	26700	26700	26650	36
499	20230629	111600	388615500	26650	26700	26700	26650	199
500	20230629	111500	383302750	26650	26650	26700	26650	164
501	20230629	111400	378931850	26650	26700	26700	26650	124
502	20230629	111300	375627200	26650	26700	26700	26650	17
503	20230629	111200	375173850	26650	26650	26650	26650	13
504	20230629	111100	374827400	26700	26700	26750	26700	338
505	20230629	111000	365802500	26700	26750	26750	26700	47
506	20230629	110900	364546400	26700	26750	26750	26700	83
507	20230629	110800	362326600	26750	26800	26800	26750	6
508	20230629	110700	362165850	26750	26750	26750	26750	13
509	20230629	110600	361818100	26750	26800	26800	26750	11
510	20230629	110500	361523400	26800	26800	26800	26800	10
511	20230629	110400	361255400	26800	26800	26800	26800	15
512	20230629	110300	360853400	26800	26800	26800	26750	53
513	20230629	110200	359433700	26800	26850	26850	26800	20
514	20230629	110100	358897200	26950	26950	26950	26950	0
515	20230629	110000	358897200	26950	26800	26950	26800	28
516	20230629	105900	358145750	26800	26800	26800	26800	0
517	20230629	105800	358145750	26800	26800	26900	26800	190
518	20230629	105700	353036100	26800	26750	26800	26750	23
519	20230629	105600	352420300	26850	26850	26850	26850	7
520	20230629	105500	352232350	26800	26800	26800	26750	19
521	20230629	105400	351723750	26750	26750	26750	26750	11
522	20230629	105300	351429500	26750	26700	26750	26700	39
523	20230629	105200	350386650	26700	26700	26700	26700	55
524	20230629	105100	348918150	26700	26750	26800	26700	46
525	20230629	105000	347688000	26700	26700	26700	26700	11
526	20230629	104900	347394300	26700	26750	26750	26700	12
527	20230629	104800	347073850	26750	26700	26750	26700	313
528	20230629	104700	338716500	26700	26700	26700	26700	12
529	20230629	104600	338396100	26700	26700	26750	26700	52
530	20230629	104500	337007400	26700	26700	26700	26700	43
531	20230629	104400	335859300	26700	26700	26700	26700	34
532	20230629	104300	334951500	26700	26700	26700	26700	534
533	20230629	104200	320693700	26700	26700	26750	26700	90
534	20230629	104100	318290400	26700	26700	26700	26700	8
535	20230629	104000	318076800	26700	26750	26750	26700	17
536	20230629	103900	317622600	26700	26700	26750	26700	334
537	20230629	103800	308704550	26750	26750	26750	26700	128
538	20230629	103700	305281000	26750	26750	26750	26700	283
539	20230629	103600	297711350	26750	26750	26750	26750	109
540	20230629	103500	294795600	26800	26750	26800	26750	58
541	20230629	103400	293242150	26800	26800	26800	26800	105
542	20230629	103300	290428150	26850	26800	26850	26800	14
543	20230629	103200	290052900	26850	26800	26850	26800	25
544	20230629	103100	289382550	26800	26800	26800	26800	16
545	20230629	103000	288953750	26850	26850	26850	26850	5
546	20230629	102900	288819500	26950	26850	26950	26850	14
547	20230629	102800	288443150	26950	26850	26950	26800	223
548	20230629	102700	282455900	26950	26800	26950	26750	128
549	20230629	102600	279023050	26800	26800	26800	26800	9
550	20230629	102500	278781850	26800	26850	26850	26800	20
551	20230629	102400	278245500	26800	26800	26800	26800	10
552	20230629	102300	277977500	26800	26800	26800	26800	10
553	20230629	102200	277709500	26800	26850	26850	26800	17
554	20230629	102100	277253550	26850	26850	26850	26800	28
555	20230629	102000	276502200	26800	26800	26800	26750	37
556	20230629	101900	275511050	26800	26750	26800	26750	30
557	20230629	101800	274707850	26750	26750	26750	26750	10
558	20230629	101700	274440350	26800	26750	26800	26750	81
559	20230629	101600	272270900	26700	26750	26750	26700	42
560	20230629	101500	271147900	26800	26750	26800	26700	40
561	20230629	101400	270078500	26800	26800	26800	26800	0
562	20230629	101300	270078500	26800	26750	26800	26750	20
563	20230629	101200	269543150	26750	26700	26750	26700	178
564	20230629	101100	264789400	26700	26700	26700	26650	24
565	20230629	101000	264149000	26650	26650	26650	26650	22
566	20230629	100900	263562700	26650	26700	26700	26650	128
567	20230629	100800	260150650	26700	26650	26700	26650	15
568	20230629	100700	259750600	26700	26650	26700	26650	15
569	20230629	100600	259350600	26650	26650	26700	26650	85
570	20230629	100500	257085100	26700	26700	26700	26700	168
571	20230629	100400	252599500	26750	26750	26750	26750	7
572	20230629	100300	252412250	26700	26750	26750	26700	58
573	20230629	100200	250861250	26750	26750	26800	26750	17
574	20230629	100100	250406200	26750	26750	26750	26750	9
575	20230629	100000	250165450	26750	26800	26800	26750	17
576	20230629	095900	249710400	26750	26750	26800	26750	20
577	20230629	095800	249174900	26750	26750	26750	26750	9
578	20230629	095700	248934150	26750	26750	26750	26750	13
579	20230629	095600	248586400	26750	26750	26750	26650	1075
580	20230629	095500	219893900	26750	26750	26750	26700	62
581	20230629	095400	218235850	26750	26750	26750	26700	114
582	20230629	095300	215189250	26750	26800	26800	26750	663
583	20230629	095200	197441900	26800	26800	26800	26800	552
584	20230629	095100	182648300	26800	26800	26800	26800	19
585	20230629	095000	182139100	26800	26800	26850	26800	28
586	20230629	094900	181388600	26800	26800	26800	26800	100
587	20230629	094800	178708600	26800	26850	26850	26800	310
588	20230629	094700	170393100	26850	26850	26850	26850	201
589	20230629	094600	164996250	26850	26900	26900	26850	190
590	20230629	094500	159893750	26900	26850	26900	26850	1489
591	20230629	094400	119890600	26850	26850	26850	26850	62
592	20230629	094300	118225900	26850	26850	26850	26850	16
593	20230629	094200	117796300	26900	26850	26900	26850	154
594	20230629	094100	113656300	26850	26900	26900	26850	78
595	20230629	094000	111558150	26900	26900	26900	26900	171
596	20230629	093900	106958250	26850	26850	26900	26850	50
597	20230629	093800	105615300	26850	26900	26950	26850	1041
598	20230629	093700	77613000	26850	26900	26900	26850	15
599	20230629	093600	77210000	26850	26900	26900	26850	18
600	20230629	093500	76726450	26850	26900	26900	26850	17
601	20230629	093400	76269550	26900	26900	26900	26900	9
602	20230629	093300	76027450	26950	26850	26950	26850	178
603	20230629	093200	71247900	26900	26950	26950	26900	8
604	20230629	093100	71032650	26900	26850	26900	26850	16
605	20230629	093000	70603000	26900	26900	26900	26850	23
606	20230629	092900	69984800	26900	26900	26950	26900	14
607	20230629	092800	69608150	26950	26900	26950	26900	326
608	20230629	092700	60838150	26900	26950	26950	26900	2
609	20230629	092600	60784300	26950	26950	26950	26950	0
610	20230629	092500	60784300	26950	26950	26950	26950	167
611	20230629	092400	56283650	26950	26950	26950	26950	116
612	20230629	092300	53157450	26950	27000	27000	26950	19
613	20230629	092200	52644700	26950	26900	26950	26900	451
614	20230629	092100	40493750	26950	26900	26950	26900	23
615	20230629	092000	39874700	26950	26900	26950	26850	16
616	20230629	091900	39444150	26900	26900	26900	26900	10
617	20230629	091800	39175150	26900	26850	26900	26850	63
618	20230629	091700	37482850	26900	26850	26900	26850	145
619	20230629	091600	33584850	26850	26850	26850	26850	116
620	20230629	091500	30470250	26850	26850	26850	26850	15
621	20230629	091400	30067500	26850	26850	26850	26850	1
622	20230629	091300	30040650	26850	26850	26850	26850	339
623	20230629	091200	20938500	26850	26900	26900	26850	253
624	20230629	091100	14141400	26950	26950	26950	26950	9
625	20230629	091000	13898850	26900	26900	26900	26900	41
626	20230629	090900	12795950	26950	27000	27000	26950	44
627	20230629	090800	11609650	27000	26950	27000	26950	10
628	20230629	090700	11339800	26950	26900	26950	26900	68
629	20230629	090600	9507250	26950	26850	26950	26850	53
630	20230629	090500	8084000	26850	26850	26850	26850	5
631	20230629	090400	7949750	26850	27000	27000	26850	11
632	20230629	090300	7654050	26950	26950	26950	26950	13
633	20230629	090200	7303700	26850	26850	26850	26850	0
634	20230629	090100	7303700	26850	26850	26850	26850	0
635	20230629	090000	7303700	26850	26850	26850	26850	267