KissMeData/013890/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	185400	1148500000	27050	27050	27050	27050	3172
3	20230629	185300	1148500000	27050	27050	27050	27050	0
4	20230629	185200	1148500000	27050	27050	27050	27050	0
5	20230629	185100	1148500000	27050	27050	27050	27050	0
6	20230629	185000	1148500000	27050	27050	27050	27050	0
7	20230629	184900	1148500000	27050	27050	27050	27050	0
8	20230629	184800	1148500000	27050	27050	27050	27050	0
9	20230629	184700	1148500000	27050	27050	27050	27050	0
10	20230629	184600	1148500000	27050	27050	27050	27050	0
11	20230629	184500	1148500000	27050	27050	27050	27050	0
12	20230629	184400	1148500000	27050	27050	27050	27050	0
13	20230629	184300	1148500000	27050	27050	27050	27050	0
14	20230629	184200	1148500000	27050	27050	27050	27050	0
15	20230629	184100	1148500000	27050	27050	27050	27050	0
16	20230629	184000	1148500000	27050	27050	27050	27050	0
17	20230629	183900	1148500000	27050	27050	27050	27050	0
18	20230629	183800	1148500000	27050	27050	27050	27050	0
19	20230629	183700	1148500000	27050	27050	27050	27050	0
20	20230629	183600	1148500000	27050	27050	27050	27050	0
21	20230629	183500	1148500000	27050	27050	27050	27050	0
22	20230629	183400	1148500000	27050	27050	27050	27050	0
23	20230629	183300	1148500000	27050	27050	27050	27050	0
24	20230629	183200	1148500000	27050	27050	27050	27050	0
25	20230629	183100	1148500000	27050	27050	27050	27050	0
26	20230629	183000	1148500000	27050	27050	27050	27050	0
27	20230629	182900	1148500000	27050	27050	27050	27050	0
28	20230629	182800	1148500000	27050	27050	27050	27050	0
29	20230629	182700	1148500000	27050	27050	27050	27050	0
30	20230629	182600	1148500000	27050	27050	27050	27050	0
31	20230629	182500	1148500000	27050	27050	27050	27050	0
32	20230629	182400	1148500000	27050	27050	27050	27050	3172
33	20230629	182300	1148500000	27050	27050	27050	27050	0
34	20230629	182200	1148500000	27050	27050	27050	27050	0
35	20230629	182100	1148500000	27050	27050	27050	27050	0
36	20230629	182000	1148500000	27050	27050	27050	27050	0
37	20230629	181900	1148500000	27050	27050	27050	27050	0
38	20230629	181800	1148500000	27050	27050	27050	27050	0
39	20230629	181700	1148500000	27050	27050	27050	27050	0
40	20230629	181600	1148500000	27050	27050	27050	27050	0
41	20230629	181500	1148500000	27050	27050	27050	27050	0
42	20230629	181400	1148500000	27050	27050	27050	27050	0
43	20230629	181300	1148500000	27050	27050	27050	27050	0
44	20230629	181200	1148500000	27050	27050	27050	27050	0
45	20230629	181100	1148500000	27050	27050	27050	27050	0
46	20230629	181000	1148500000	27050	27050	27050	27050	0
47	20230629	180900	1148500000	27050	27050	27050	27050	0
48	20230629	180800	1148500000	27050	27050	27050	27050	0
49	20230629	180700	1148500000	27050	27050	27050	27050	0
50	20230629	180600	1148500000	27050	27050	27050	27050	0
51	20230629	180500	1148500000	27050	27050	27050	27050	0
52	20230629	180400	1148500000	27050	27050	27050	27050	0
53	20230629	180300	1148500000	27050	27050	27050	27050	0
54	20230629	180200	1148500000	27050	27050	27050	27050	0
55	20230629	180100	1148500000	27050	27050	27050	27050	0
56	20230629	180000	1148500000	27050	27050	27050	27050	0
57	20230629	175900	1148500000	27050	27050	27050	27050	0
58	20230629	175800	1148500000	27050	27050	27050	27050	0
59	20230629	175700	1148500000	27050	27050	27050	27050	0
60	20230629	175600	1148500000	27050	27050	27050	27050	0
61	20230629	175500	1148500000	27050	27050	27050	27050	0
62	20230629	175400	1148500000	27050	27050	27050	27050	3172
63	20230629	175300	1148500000	27050	27050	27050	27050	0
64	20230629	175200	1148500000	27050	27050	27050	27050	0
65	20230629	175100	1148500000	27050	27050	27050	27050	0
66	20230629	175000	1148500000	27050	27050	27050	27050	0
67	20230629	174900	1148500000	27050	27050	27050	27050	0
68	20230629	174800	1148500000	27050	27050	27050	27050	0
69	20230629	174700	1148500000	27050	27050	27050	27050	0
70	20230629	174600	1148500000	27050	27050	27050	27050	0
71	20230629	174500	1148500000	27050	27050	27050	27050	0
72	20230629	174400	1148500000	27050	27050	27050	27050	0
73	20230629	174300	1148500000	27050	27050	27050	27050	0
74	20230629	174200	1148500000	27050	27050	27050	27050	0
75	20230629	174100	1148500000	27050	27050	27050	27050	0
76	20230629	174000	1148500000	27050	27050	27050	27050	0
77	20230629	173900	1148500000	27050	27050	27050	27050	0
78	20230629	173800	1148500000	27050	27050	27050	27050	0
79	20230629	173700	1148500000	27050	27050	27050	27050	0
80	20230629	173600	1148500000	27050	27050	27050	27050	0
81	20230629	173500	1148500000	27050	27050	27050	27050	0
82	20230629	173400	1148500000	27050	27050	27050	27050	0
83	20230629	173300	1148500000	27050	27050	27050	27050	0
84	20230629	173200	1148500000	27050	27050	27050	27050	0
85	20230629	173100	1148500000	27050	27050	27050	27050	0
86	20230629	173000	1148500000	27050	27050	27050	27050	0
87	20230629	172900	1148500000	27050	27050	27050	27050	0
88	20230629	172800	1148500000	27050	27050	27050	27050	0
89	20230629	172700	1148500000	27050	27050	27050	27050	0
90	20230629	172600	1148500000	27050	27050	27050	27050	0
91	20230629	172500	1148500000	27050	27050	27050	27050	0
92	20230629	172400	1148500000	27050	27050	27050	27050	3172
93	20230629	172300	1148500000	27050	27050	27050	27050	0
94	20230629	172200	1148500000	27050	27050	27050	27050	0
95	20230629	172100	1148500000	27050	27050	27050	27050	0
96	20230629	172000	1148500000	27050	27050	27050	27050	0
97	20230629	171900	1148500000	27050	27050	27050	27050	0
98	20230629	171800	1148500000	27050	27050	27050	27050	0
99	20230629	171700	1148500000	27050	27050	27050	27050	0
100	20230629	171600	1148500000	27050	27050	27050	27050	0
101	20230629	171500	1148500000	27050	27050	27050	27050	0
102	20230629	171400	1148500000	27050	27050	27050	27050	0
103	20230629	171300	1148500000	27050	27050	27050	27050	0
104	20230629	171200	1148500000	27050	27050	27050	27050	0
105	20230629	171100	1148500000	27050	27050	27050	27050	0
106	20230629	171000	1148500000	27050	27050	27050	27050	0
107	20230629	170900	1148500000	27050	27050	27050	27050	0
108	20230629	170800	1148500000	27050	27050	27050	27050	0
109	20230629	170700	1148500000	27050	27050	27050	27050	0
110	20230629	170600	1148500000	27050	27050	27050	27050	0
111	20230629	170500	1148500000	27050	27050	27050	27050	0
112	20230629	170400	1148500000	27050	27050	27050	27050	0
113	20230629	170300	1148500000	27050	27050	27050	27050	0
114	20230629	170200	1148500000	27050	27050	27050	27050	0
115	20230629	170100	1148500000	27050	27050	27050	27050	0
116	20230629	170000	1148500000	27050	27050	27050	27050	0
117	20230629	165900	1148500000	27050	27050	27050	27050	0
118	20230629	165800	1148500000	27050	27050	27050	27050	0
119	20230629	165700	1148500000	27050	27050	27050	27050	0
120	20230629	165600	1148500000	27050	27050	27050	27050	0
121	20230629	165500	1148500000	27050	27050	27050	27050	0
122	20230629	165400	1148500000	27050	27050	27050	27050	3172
123	20230629	165300	1148500000	27050	27050	27050	27050	0
124	20230629	165200	1148500000	27050	27050	27050	27050	0
125	20230629	165100	1148500000	27050	27050	27050	27050	0
126	20230629	165000	1148500000	27050	27050	27050	27050	0
127	20230629	164900	1148500000	27050	27050	27050	27050	0
128	20230629	164800	1148500000	27050	27050	27050	27050	0
129	20230629	164700	1148500000	27050	27050	27050	27050	0
130	20230629	164600	1148500000	27050	27050	27050	27050	0
131	20230629	164500	1148500000	27050	27050	27050	27050	0
132	20230629	164400	1148500000	27050	27050	27050	27050	0
133	20230629	164300	1148500000	27050	27050	27050	27050	0
134	20230629	164200	1148500000	27050	27050	27050	27050	0
135	20230629	164100	1148500000	27050	27050	27050	27050	0
136	20230629	164000	1148500000	27050	27050	27050	27050	0
137	20230629	163900	1148500000	27050	27050	27050	27050	0
138	20230629	163800	1148500000	27050	27050	27050	27050	0
139	20230629	163700	1148500000	27050	27050	27050	27050	0
140	20230629	163600	1148500000	27050	27050	27050	27050	0
141	20230629	163500	1148500000	27050	27050	27050	27050	0
142	20230629	163400	1148500000	27050	27050	27050	27050	0
143	20230629	163300	1148500000	27050	27050	27050	27050	0
144	20230629	163200	1148500000	27050	27050	27050	27050	0
145	20230629	163100	1148500000	27050	27050	27050	27050	0
146	20230629	163000	1148500000	27050	27050	27050	27050	0
147	20230629	162900	1148500000	27050	27050	27050	27050	0
148	20230629	162800	1148500000	27050	27050	27050	27050	0
149	20230629	162700	1148500000	27050	27050	27050	27050	0
150	20230629	162600	1148500000	27050	27050	27050	27050	0
151	20230629	162500	1148500000	27050	27050	27050	27050	0
152	20230629	162400	1148500000	27050	27050	27050	27050	3172
153	20230629	162300	1148500000	27050	27050	27050	27050	0
154	20230629	162200	1148500000	27050	27050	27050	27050	0
155	20230629	162100	1148500000	27050	27050	27050	27050	0
156	20230629	162000	1148500000	27050	27050	27050	27050	0
157	20230629	161900	1148500000	27050	27050	27050	27050	0
158	20230629	161800	1148500000	27050	27050	27050	27050	0
159	20230629	161700	1148500000	27050	27050	27050	27050	0
160	20230629	161600	1148500000	27050	27050	27050	27050	0
161	20230629	161500	1148500000	27050	27050	27050	27050	0
162	20230629	161400	1148500000	27050	27050	27050	27050	0
163	20230629	161300	1148500000	27050	27050	27050	27050	0
164	20230629	161200	1148500000	27050	27050	27050	27050	0
165	20230629	161100	1148500000	27050	27050	27050	27050	0
166	20230629	161000	1148500000	27050	27050	27050	27050	0
167	20230629	160900	1148500000	27050	27050	27050	27050	0
168	20230629	160800	1148500000	27050	27050	27050	27050	0
169	20230629	160700	1148500000	27050	27050	27050	27050	0
170	20230629	160600	1148500000	27050	27050	27050	27050	0
171	20230629	160500	1148500000	27050	27050	27050	27050	0
172	20230629	160400	1148500000	27050	27050	27050	27050	0
173	20230629	160300	1148500000	27050	27050	27050	27050	0
174	20230629	160200	1148500000	27050	27050	27050	27050	0
175	20230629	160100	1148500000	27050	27050	27050	27050	0
176	20230629	160000	1148500000	27050	27050	27050	27050	0
177	20230629	155900	1148500000	27050	27050	27050	27050	0
178	20230629	155800	1148500000	27050	27050	27050	27050	0
179	20230629	155700	1148500000	27050	27050	27050	27050	0
180	20230629	155600	1148500000	27050	27050	27050	27050	0
181	20230629	155500	1148500000	27050	27050	27050	27050	0
182	20230629	155400	1148500000	27050	27050	27050	27050	3172
183	20230629	155300	1148500000	27050	27050	27050	27050	0
184	20230629	155200	1148500000	27050	27050	27050	27050	0
185	20230629	155100	1148500000	27050	27050	27050	27050	0
186	20230629	155000	1148500000	27050	27050	27050	27050	0
187	20230629	154900	1148500000	27050	27050	27050	27050	0
188	20230629	154800	1148500000	27050	27050	27050	27050	0
189	20230629	154700	1148500000	27050	27050	27050	27050	0
190	20230629	154600	1148500000	27050	27050	27050	27050	0
191	20230629	154500	1148500000	27050	27050	27050	27050	0
192	20230629	154400	1148500000	27050	27050	27050	27050	0
193	20230629	154300	1148500000	27050	27050	27050	27050	0
194	20230629	154200	1148500000	27050	27050	27050	27050	0
195	20230629	154100	1148500000	27050	27050	27050	27050	0
196	20230629	154000	1148500000	27050	27050	27050	27050	0
197	20230629	153900	1148500000	27050	27050	27050	27050	0
198	20230629	153800	1148500000	27050	27050	27050	27050	0
199	20230629	153700	1148500000	27050	27050	27050	27050	0
200	20230629	153600	1148500000	27050	27050	27050	27050	0
201	20230629	153500	1148500000	27050	27050	27050	27050	0
202	20230629	153400	1148500000	27050	27050	27050	27050	0
203	20230629	153300	1148500000	27050	27050	27050	27050	0
204	20230629	153200	1148500000	27050	27050	27050	27050	0
205	20230629	153100	1148500000	27050	27050	27050	27050	0
206	20230629	153000	1148500000	27050	27050	27050	27050	3172
207	20230629	152900	1062697400	27150	27150	27150	27150	0
208	20230629	152800	1062697400	27150	27150	27150	27150	0
209	20230629	152700	1062697400	27150	27150	27150	27150	0
210	20230629	152600	1062697400	27150	27150	27150	27150	0
211	20230629	152500	1062697400	27150	27150	27150	27150	0
212	20230629	152400	1062697400	27150	27150	27150	27150	0
213	20230629	152300	1062697400	27150	27150	27150	27150	0
214	20230629	152200	1062697400	27150	27150	27150	27150	0
215	20230629	152100	1062697400	27150	27150	27150	27150	0
216	20230629	152000	1062697400	27150	27150	27150	27150	0
217	20230629	151900	1062697400	27150	27250	27250	27150	134
218	20230629	151800	1059051050	27250	27300	27300	27200	166
219	20230629	151700	1054533200	27300	27300	27300	27300	32
220	20230629	151600	1053659600	27200	27200	27200	27150	55
221	20230629	151500	1052163800	27200	27150	27200	27100	239
222	20230629	151400	1045675000	27150	27100	27150	27100	12
223	20230629	151300	1045349400	27100	27150	27150	27100	38
224	20230629	151200	1044318200	27100	27100	27150	27100	40
225	20230629	151100	1043232500	27100	27150	27150	27100	16
226	20230629	151000	1042798400	27150	27100	27150	27100	36
227	20230629	150900	1041821500	27150	27200	27200	27100	16
228	20230629	150800	1041387100	27200	27100	27200	27100	45
229	20230629	150700	1040163900	27200	27150	27200	27100	588
230	20230629	150600	1024198050	27100	27100	27150	27100	91
231	20230629	150500	1021728050	27100	27150	27150	27100	488
232	20230629	150400	1008493500	27100	27100	27150	27100	23
233	20230629	150300	1007869450	27100	27150	27150	27100	16
234	20230629	150200	1007435350	27100	27100	27150	27100	269
235	20230629	150100	1000135950	27100	27150	27150	27100	18
236	20230629	150000	999647650	27100	27050	27100	27050	245
237	20230629	145900	993009900	27050	27100	27100	27050	188
238	20230629	145800	987917000	27050	27050	27100	27050	28
239	20230629	145700	987159200	27050	27100	27100	27050	38
240	20230629	145600	986130100	27050	27050	27150	27050	47
241	20230629	145500	984858050	27050	27100	27150	27050	299
242	20230629	145400	976755650	27050	27050	27100	27050	39
243	20230629	145300	975699150	27050	27150	27150	27050	236
244	20230629	145200	969305250	27100	27100	27150	27100	13
245	20230629	145100	968952600	27100	27150	27150	27100	34
246	20230629	145000	968030700	27100	27100	27150	27100	83
247	20230629	144900	965781150	27100	27150	27150	27100	16
248	20230629	144800	965347050	27100	27100	27150	27100	111
249	20230629	144700	962338700	27100	27150	27150	27100	55
250	20230629	144600	960847500	27100	27100	27150	27100	27
251	20230629	144500	960115550	27100	27150	27150	27100	33
252	20230629	144400	959220750	27100	27100	27150	27100	105
253	20230629	144300	956372500	27100	27150	27150	27100	33
254	20230629	144200	955477700	27100	27100	27150	27100	13
255	20230629	144100	955125100	27100	27150	27150	27100	68
256	20230629	144000	953281800	27100	27100	27150	27100	27
257	20230629	143900	952549850	27100	27150	27150	27100	15
258	20230629	143800	952142850	27100	27100	27150	27100	173
259	20230629	143700	947454300	27100	27150	27150	27100	16
260	20230629	143600	947020200	27100	27100	27150	27100	29
261	20230629	143500	946234050	27100	27150	27150	27100	48
262	20230629	143400	944932650	27150	27150	27200	27100	18
263	20230629	143300	944443900	27150	27150	27150	27100	56
264	20230629	143200	942923900	27100	27100	27150	27100	63
265	20230629	143100	941216000	27150	27150	27150	27100	29
266	20230629	143000	940428950	27100	27100	27150	27100	53
267	20230629	142900	938991600	27100	27150	27150	27100	55
268	20230629	142800	937500300	27150	27150	27150	27100	82
269	20230629	142700	935275050	27100	27100	27100	27100	25
270	20230629	142600	934597550	27100	27100	27100	27100	39
271	20230629	142500	933540650	27100	27050	27150	27050	165
272	20230629	142400	929069450	27050	27100	27100	27050	141
273	20230629	142300	925249500	27100	27050	27150	27050	595
274	20230629	142200	909124850	27050	27100	27100	27000	88
275	20230629	142100	906744600	27050	27150	27200	27000	2081
276	20230629	142000	850388650	27150	27200	27200	27150	97
277	20230629	141900	847752300	27200	27200	27250	27200	266
278	20230629	141800	840516900	27200	27300	27300	27200	872
279	20230629	141700	816745350	27300	27300	27300	27300	63
280	20230629	141600	815025450	27300	27300	27300	27300	8
281	20230629	141500	814807050	27300	27300	27300	27300	20
282	20230629	141400	814261050	27300	27300	27300	27300	36
283	20230629	141300	813278250	27300	27300	27300	27300	22
284	20230629	141200	812677650	27300	27300	27300	27300	21
285	20230629	141100	812104350	27300	27300	27350	27300	39
286	20230629	141000	811039550	27300	27300	27300	27300	20
287	20230629	140900	810493550	27300	27300	27350	27300	24
288	20230629	140800	809838300	27350	27300	27350	27300	56
289	20230629	140700	808308500	27300	27300	27350	27300	56
290	20230629	140600	806778100	27300	27300	27350	27300	24
291	20230629	140500	806122050	27300	27300	27300	27300	47
292	20230629	140400	804838950	27300	27300	27300	27300	16
293	20230629	140300	804402150	27300	27300	27300	27300	0
294	20230629	140200	804402150	27300	27300	27300	27300	47
295	20230629	140100	803119050	27350	27350	27350	27350	4
296	20230629	140000	803009650	27300	27300	27300	27300	15
297	20230629	135900	802600150	27300	27300	27300	27300	48
298	20230629	135800	801289750	27350	27350	27350	27350	60
299	20230629	135700	799648750	27300	27350	27350	27300	21
300	20230629	135600	799075200	27300	27350	27350	27300	48
301	20230629	135500	797764650	27300	27300	27300	27300	32
302	20230629	135400	796891050	27350	27350	27350	27350	405
303	20230629	135300	785814300	27350	27350	27350	27350	35
304	20230629	135200	784857050	27350	27350	27400	27350	434
305	20230629	135100	772987100	27350	27350	27350	27350	0
306	20230629	135000	772987100	27350	27350	27350	27350	60
307	20230629	134900	771346100	27350	27350	27350	27350	17
308	20230629	134800	770881150	27400	27400	27400	27400	4
309	20230629	134700	770771550	27400	27350	27400	27350	49
310	20230629	134600	769431300	27350	27350	27350	27350	15
311	20230629	134500	769021050	27400	27400	27400	27400	3
312	20230629	134400	768938850	27350	27400	27400	27350	151
313	20230629	134300	764808850	27400	27400	27400	27400	1
314	20230629	134200	764781450	27350	27400	27400	27350	72
315	20230629	134100	762809450	27350	27350	27350	27350	47
316	20230629	134000	761524000	27400	27400	27400	27400	13
317	20230629	133900	761167800	27350	27400	27400	27350	19
318	20230629	133800	760648100	27400	27400	27400	27350	46
319	20230629	133700	759389250	27400	27400	27400	27350	607
320	20230629	133600	742758250	27350	27350	27350	27350	15
321	20230629	133500	742348000	27350	27350	27350	27350	31
322	20230629	133400	741500150	27350	27350	27350	27350	16
323	20230629	133300	741062550	27400	27400	27400	27400	35
324	20230629	133200	740103550	27350	27350	27350	27350	48
325	20230629	133100	738790750	27350	27350	27350	27350	15
326	20230629	133000	738380500	27400	27400	27400	27400	0
327	20230629	132900	738380500	27400	27350	27400	27350	314
328	20230629	132800	729779250	27400	27400	27400	27400	5
329	20230629	132700	729642250	27350	27350	27350	27350	16
330	20230629	132600	729204650	27350	27350	27350	27350	46
331	20230629	132500	727946550	27350	27350	27350	27350	5
332	20230629	132400	727809800	27400	27400	27400	27350	28
333	20230629	132300	727043400	27350	27400	27400	27350	347
334	20230629	132200	717537150	27400	27400	27400	27400	0
335	20230629	132100	717537150	27400	27400	27400	27400	15
336	20230629	132000	717126150	27400	27400	27400	27400	140
337	20230629	131900	713290150	27400	27450	27450	27400	20
338	20230629	131800	712742000	27400	27400	27400	27400	16
339	20230629	131700	712303600	27400	27400	27400	27400	31
340	20230629	131600	711454200	27400	27400	27400	27400	15
341	20230629	131500	711043200	27450	27450	27450	27450	10
342	20230629	131400	710768700	27400	27400	27400	27400	47
343	20230629	131300	709480900	27400	27400	27400	27400	16
344	20230629	131200	709042500	27400	27400	27400	27400	0
345	20230629	131100	709042500	27400	27400	27400	27400	46
346	20230629	131000	707782100	27400	27400	27400	27400	0
347	20230629	130900	707782100	27400	27400	27400	27400	17
348	20230629	130800	707316300	27400	27450	27450	27400	43
349	20230629	130700	706136750	27450	27450	27450	27450	65
350	20230629	130600	704352500	27400	27400	27400	27400	17
351	20230629	130500	703886700	27400	27400	27400	27400	30
352	20230629	130400	703064700	27450	27450	27450	27450	12
353	20230629	130300	702735300	27450	27450	27450	27450	21
354	20230629	130200	702158850	27450	27450	27450	27450	36
355	20230629	130100	701170650	27450	27450	27450	27450	105
356	20230629	130000	698288400	27400	27400	27400	27400	0
357	20230629	125900	698288400	27400	27400	27400	27400	383
358	20230629	125800	687794200	27350	27350	27350	27350	48
359	20230629	125700	686481400	27400	27400	27400	27400	10
360	20230629	125600	686207400	27350	27400	27400	27350	114
361	20230629	125500	683084600	27400	27400	27400	27400	151
362	20230629	125400	678947200	27400	27400	27400	27400	53
363	20230629	125300	677495000	27400	27400	27400	27350	24
364	20230629	125200	676838200	27400	27400	27400	27400	60
365	20230629	125100	675194200	27400	27400	27400	27350	917
366	20230629	125000	650069200	27350	27350	27350	27350	16
367	20230629	124900	649631600	27350	27350	27350	27350	31
368	20230629	124800	648783750	27350	27350	27350	27350	16
369	20230629	124700	648346150	27350	27350	27350	27350	0
370	20230629	124600	648346150	27350	27350	27350	27350	48
371	20230629	124500	647033350	27350	27350	27350	27350	15
372	20230629	124400	646623100	27400	27400	27400	27400	1
373	20230629	124300	646595700	27350	27350	27350	27350	47
374	20230629	124200	645310250	27350	27350	27350	27350	0
375	20230629	124100	645310250	27350	27350	27350	27350	16
376	20230629	124000	644872650	27350	27350	27350	27350	98
377	20230629	123900	642192350	27350	27350	27350	27350	0
378	20230629	123800	642192350	27350	27350	27350	27350	16
379	20230629	123700	641754750	27400	27400	27400	27350	33
380	20230629	123600	640852100	27350	27350	27350	27350	16
381	20230629	123500	640414500	27350	27350	27350	27350	15
382	20230629	123400	640004250	27350	27350	27350	27350	32
383	20230629	123300	639129050	27350	27400	27400	27350	97
384	20230629	123200	636475900	27400	27350	27400	27350	17
385	20230629	123100	636010900	27350	27350	27350	27350	31
386	20230629	123000	635163050	27350	27350	27350	27350	16
387	20230629	122900	634725450	27350	27350	27350	27350	0
388	20230629	122800	634725450	27350	27350	27350	27350	47
389	20230629	122700	633440000	27350	27400	27400	27350	19
390	20230629	122600	632920200	27400	27400	27400	27400	10
391	20230629	122500	632646200	27400	27400	27400	27400	90
392	20230629	122400	630180200	27400	27400	27400	27400	1
393	20230629	122300	630152800	27400	27400	27400	27400	221
394	20230629	122200	624097400	27400	27350	27400	27350	349
395	20230629	122100	614537150	27350	27350	27350	27350	0
396	20230629	122000	614537150	27350	27400	27400	27350	18
397	20230629	121900	614044750	27350	27350	27350	27350	30
398	20230629	121800	613224250	27350	27400	27400	27350	19
399	20230629	121700	612704450	27350	27350	27350	27350	16
400	20230629	121600	612266850	27350	27350	27350	27350	121
401	20230629	121500	608957500	27350	27400	27400	27350	20
402	20230629	121400	608410250	27350	27350	27350	27350	0
403	20230629	121300	608410250	27350	27400	27400	27350	111
404	20230629	121200	605371250	27350	27350	27350	27350	16
405	20230629	121100	604933650	27400	27400	27400	27400	5
406	20230629	121000	604796650	27350	27400	27400	27350	84
407	20230629	120900	602497400	27350	27350	27350	27350	16
408	20230629	120800	602059800	27400	27400	27400	27400	1
409	20230629	120700	602032400	27350	27350	27350	27350	48
410	20230629	120600	600719600	27350	27350	27350	27350	0
411	20230629	120500	600719600	27350	27350	27350	27350	47
412	20230629	120400	599434150	27350	27350	27350	27350	258
413	20230629	120300	592377850	27350	27350	27350	27350	0
414	20230629	120200	592377850	27350	27350	27350	27350	16
415	20230629	120100	591940250	27350	27350	27350	27350	32
416	20230629	120000	591065050	27350	27350	27350	27350	447
417	20230629	115900	578839600	27350	27350	27350	27350	336
418	20230629	115800	569650000	27350	27350	27350	27350	32
419	20230629	115700	568774800	27350	27350	27350	27350	18
420	20230629	115600	568282500	27350	27350	27350	27350	0
421	20230629	115500	568282500	27350	27350	27350	27350	46
422	20230629	115400	567024400	27350	27350	27350	27350	17
423	20230629	115300	566559450	27350	27350	27350	27350	134
424	20230629	115200	562894550	27350	27350	27350	27350	88
425	20230629	115100	560487750	27350	27350	27350	27350	25
426	20230629	115000	559804000	27300	27350	27350	27300	19
427	20230629	114900	559285150	27350	27350	27400	27350	72
428	20230629	114800	557315350	27350	27350	27350	27350	13
429	20230629	114700	556959800	27350	27300	27350	27300	319
430	20230629	114600	548235950	27300	27300	27350	27300	47
431	20230629	114500	546952800	27350	27350	27350	27350	2
432	20230629	114400	546898100	27350	27300	27350	27300	121
433	20230629	114300	543589650	27300	27300	27300	27300	147
434	20230629	114200	539576550	27300	27400	27400	27300	991
435	20230629	114100	512459250	27400	27400	27400	27400	18
436	20230629	114000	511966050	27400	27400	27400	27400	107
437	20230629	113900	509034250	27400	27400	27400	27400	18
438	20230629	113800	508541050	27450	27450	27450	27450	1
439	20230629	113700	508513600	27400	27450	27450	27400	612
440	20230629	113600	491718350	27450	27450	27450	27450	17
441	20230629	113500	491251700	27450	27450	27450	27450	0
442	20230629	113400	491251700	27450	27450	27450	27450	53
443	20230629	113300	489796850	27450	27450	27450	27450	0
444	20230629	113200	489796850	27450	27450	27500	27450	148
445	20230629	113100	485734200	27450	27450	27450	27450	64
446	20230629	113000	483977400	27450	27450	27450	27450	0
447	20230629	112900	483977400	27450	27500	27500	27450	200
448	20230629	112800	478478200	27450	27450	27450	27450	36
449	20230629	112700	477490000	27450	27450	27450	27450	18
450	20230629	112600	476995900	27450	27450	27450	27450	17
451	20230629	112500	476529250	27450	27500	27500	27450	31
452	20230629	112400	475676950	27500	27500	27500	27500	17
453	20230629	112300	475209450	27500	27500	27500	27500	29
454	20230629	112200	474411950	27500	27500	27500	27500	243
455	20230629	112100	467729450	27500	27500	27500	27500	17
456	20230629	112000	467261950	27500	27500	27500	27500	0
457	20230629	111900	467261950	27500	27500	27500	27500	52
458	20230629	111800	465831950	27500	27450	27500	27450	230
459	20230629	111700	459507750	27500	27500	27500	27500	0
460	20230629	111600	459507750	27500	27450	27500	27450	97
461	20230629	111500	456842650	27450	27450	27450	27450	0
462	20230629	111400	456842650	27450	27450	27450	27450	32
463	20230629	111300	455964250	27450	27450	27450	27450	47
464	20230629	111200	454674100	27500	27500	27500	27500	0
465	20230629	111100	454674100	27500	27550	27550	27500	20
466	20230629	111000	454123300	27500	27450	27550	27450	787
467	20230629	110900	432474500	27450	27550	27550	27450	1682
468	20230629	110800	386207700	27550	27550	27550	27550	18
469	20230629	110700	385711800	27600	27550	27600	27550	36
470	20230629	110600	384719950	27550	27550	27550	27550	18
471	20230629	110500	384224050	27550	27550	27550	27550	0
472	20230629	110400	384224050	27550	27550	27600	27550	272
473	20230629	110300	376720200	27550	27600	27600	27550	869
474	20230629	110200	352739800	27600	27600	27600	27600	0
475	20230629	110100	352739800	27600	27600	27600	27600	52
476	20230629	110000	351304600	27600	27600	27600	27600	44
477	20230629	105900	350090200	27600	27600	27600	27600	16
478	20230629	105800	349648600	27600	27600	27600	27600	181
479	20230629	105700	344653000	27600	27600	27600	27600	36
480	20230629	105600	343659400	27600	27650	27650	27600	19
481	20230629	105500	343134950	27600	27600	27600	27600	16
482	20230629	105400	342693350	27600	27600	27600	27600	35
483	20230629	105300	341727350	27600	27600	27600	27600	17
484	20230629	105200	341258150	27600	27600	27600	27600	0
485	20230629	105100	341258150	27600	27650	27650	27600	120
486	20230629	105000	337941200	27650	27650	27650	27650	136
487	20230629	104900	334180800	27650	27650	27650	27650	0
488	20230629	104800	334180800	27650	27650	27650	27650	150
489	20230629	104700	330033300	27650	27650	27650	27650	4
490	20230629	104600	329922700	27650	27650	27650	27600	35
491	20230629	104500	328955850	27600	27600	27650	27600	101
492	20230629	104400	326164150	27600	27600	27600	27600	0
493	20230629	104300	326164150	27600	27650	27650	27600	26
494	20230629	104200	325445450	27650	27650	27650	27650	106
495	20230629	104100	322514550	27700	27650	27700	27650	149
496	20230629	104000	318394600	27600	27650	27650	27600	169
497	20230629	103900	313722400	27650	27650	27650	27600	326
498	20230629	103800	304711350	27600	27650	27650	27600	87
499	20230629	103700	302308400	27600	27700	27700	27600	678
500	20230629	103600	283564250	27650	27650	27650	27650	114
501	20230629	103500	280412150	27650	27650	27650	27650	17
502	20230629	103400	279942100	27650	27650	27650	27650	11
503	20230629	103300	279637950	27650	27700	27700	27650	509
504	20230629	103200	265540300	27750	27700	27750	27700	21
505	20230629	103100	264958500	27750	27700	27750	27700	74
506	20230629	103000	262906800	27650	27700	27700	27650	43
507	20230629	102900	261716500	27700	27700	27700	27700	291
508	20230629	102800	253655800	27700	27700	27700	27650	639
509	20230629	102700	235974800	27650	27700	27700	27650	55
510	20230629	102600	234453100	27650	27700	27700	27650	33
511	20230629	102500	233539050	27650	27650	27650	27650	19
512	20230629	102400	233013700	27650	27650	27650	27650	35
513	20230629	102300	232045950	27650	27650	27700	27650	24
514	20230629	102200	231381300	27700	27700	27700	27650	216
515	20230629	102100	225398950	27650	27650	27650	27650	45
516	20230629	102000	224154700	27650	27600	27650	27600	191
517	20230629	101900	218874350	27650	27650	27650	27650	16
518	20230629	101800	218431950	27600	27650	27650	27600	286
519	20230629	101700	210537550	27600	27600	27600	27600	17
520	20230629	101600	210068350	27600	27600	27600	27600	0
521	20230629	101500	210068350	27600	27650	27650	27600	345
522	20230629	101400	200530400	27650	27650	27650	27650	0
523	20230629	101300	200530400	27650	27650	27650	27650	33
524	20230629	101200	199617950	27650	27700	27700	27650	263
525	20230629	101100	192335350	27700	27750	27750	27700	2
526	20230629	101000	192279900	27750	27750	27800	27750	164
527	20230629	100900	187728100	27750	27700	27750	27700	49
528	20230629	100800	186370650	27700	27700	27700	27700	0
529	20230629	100700	186370650	27700	27650	27700	27650	183
530	20230629	100600	181302450	27650	27650	27650	27650	33
531	20230629	100500	180390000	27650	27650	27700	27650	19
532	20230629	100400	179864550	27650	27650	27650	27650	17
533	20230629	100300	179394500	27650	27700	27700	27650	11
534	20230629	100200	179089900	27700	27750	27750	27700	121
535	20230629	100100	175733400	27750	27750	27750	27750	0
536	20230629	100000	175733400	27750	27800	27800	27750	51
537	20230629	095900	174318100	27750	27750	27750	27750	22
538	20230629	095800	173707600	27800	27800	27800	27800	1
539	20230629	095700	173679800	27750	27750	27750	27750	16
540	20230629	095600	173235800	27750	27750	27750	27750	43
541	20230629	095500	172042550	27700	27700	27700	27700	15
542	20230629	095400	171627050	27750	27750	27750	27700	15
543	20230629	095300	171210850	27750	27700	27750	27700	210
544	20230629	095200	165393800	27650	27650	27650	27650	20
545	20230629	095100	164840800	27650	27650	27650	27650	151
546	20230629	095000	160665650	27650	27700	27700	27650	23
547	20230629	094900	160029400	27650	27700	27700	27650	33
548	20230629	094800	159116200	27700	27700	27700	27700	0
549	20230629	094700	159116200	27700	27650	27700	27650	17
550	20230629	094600	158646100	27650	27650	27650	27650	0
551	20230629	094500	158646100	27650	27700	27700	27650	16
552	20230629	094400	158203650	27650	27650	27650	27650	16
553	20230629	094300	157761250	27700	27700	27700	27650	229
554	20230629	094200	151418100	27700	27750	27750	27700	163
555	20230629	094100	146902950	27750	27750	27750	27700	269
556	20230629	094000	139439900	27750	27750	27750	27750	2
557	20230629	093900	139384400	27750	27750	27750	27750	18
558	20230629	093800	138884900	27750	27800	27800	27750	154
559	20230629	093700	134604550	27800	27800	27800	27800	27
560	20230629	093600	133853950	27850	27800	27850	27800	96
561	20230629	093500	131181200	27800	27800	27800	27800	0
562	20230629	093400	131181200	27800	27800	27850	27800	36
563	20230629	093300	130179750	27850	27850	27850	27850	5
564	20230629	093200	130040500	27750	27750	27750	27750	17
565	20230629	093100	129568750	27800	27800	27800	27800	43
566	20230629	093000	128373350	27800	27800	27800	27800	0
567	20230629	092900	128373350	27800	27800	27800	27800	37
568	20230629	092800	127344750	27750	27750	27750	27750	0
569	20230629	092700	127344750	27750	27800	27800	27700	1770
570	20230629	092600	78194100	27800	27850	27850	27800	53
571	20230629	092500	76720650	27850	27800	27850	27800	4
572	20230629	092400	76609350	27850	27850	27850	27850	44
573	20230629	092300	75383950	27850	27850	27900	27850	29
574	20230629	092200	74576250	27850	27850	27850	27850	415
575	20230629	092100	63018500	27850	27900	27950	27850	26
576	20230629	092000	62293200	27900	27950	27950	27900	130
577	20230629	091900	58661200	27950	27950	27950	27950	21
578	20230629	091800	58074250	27950	27950	27950	27900	350
579	20230629	091700	48292650	27950	27950	27950	27950	3
580	20230629	091600	48208800	27950	28000	28000	27950	186
581	20230629	091500	43001300	28000	28000	28050	28000	33
582	20230629	091400	42076800	28100	28000	28100	28000	17
583	20230629	091300	41599800	28000	28100	28100	28000	14
584	20230629	091200	41206800	28100	28050	28100	28050	86
585	20230629	091100	38793700	28050	28050	28050	28050	0
586	20230629	091000	38793700	28050	28050	28050	28050	163
587	20230629	090900	34221550	28050	28050	28050	28050	5
588	20230629	090800	34081300	28050	28050	28050	28050	16
589	20230629	090700	33632500	28050	28100	28100	28050	61
590	20230629	090600	31919700	28100	28200	28200	28100	109
591	20230629	090500	28852000	28050	28050	28050	28050	9
592	20230629	090400	28599550	28050	28050	28050	28000	320
593	20230629	090300	19624750	28050	28100	28100	28050	57
594	20230629	090200	18024100	28100	28100	28100	28100	49
595	20230629	090100	16647200	28050	28050	28050	28050	109
596	20230629	090000	13589750	28000	28000	28150	28000	484