KissMeData/041830/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	183200	331312050	27300	27300	27300	27300	804
3	20230612	183100	331312050	27300	27300	27300	27300	0
4	20230612	183000	331312050	27300	27300	27300	27300	0
5	20230612	182900	331312050	27300	27300	27300	27300	0
6	20230612	182800	331312050	27300	27300	27300	27300	0
7	20230612	182700	331312050	27300	27300	27300	27300	0
8	20230612	182600	331312050	27300	27300	27300	27300	0
9	20230612	182500	331312050	27300	27300	27300	27300	0
10	20230612	182400	331312050	27300	27300	27300	27300	0
11	20230612	182300	331312050	27300	27300	27300	27300	0
12	20230612	182200	331312050	27300	27300	27300	27300	0
13	20230612	182100	331312050	27300	27300	27300	27300	0
14	20230612	182000	331312050	27300	27300	27300	27300	0
15	20230612	181900	331312050	27300	27300	27300	27300	0
16	20230612	181800	331312050	27300	27300	27300	27300	0
17	20230612	181700	331312050	27300	27300	27300	27300	0
18	20230612	181600	331312050	27300	27300	27300	27300	0
19	20230612	181500	331312050	27300	27300	27300	27300	0
20	20230612	181400	331312050	27300	27300	27300	27300	0
21	20230612	181300	331312050	27300	27300	27300	27300	0
22	20230612	181200	331312050	27300	27300	27300	27300	0
23	20230612	181100	331312050	27300	27300	27300	27300	0
24	20230612	181000	331312050	27300	27300	27300	27300	0
25	20230612	180900	331312050	27300	27300	27300	27300	0
26	20230612	180800	331312050	27300	27300	27300	27300	0
27	20230612	180700	331312050	27300	27300	27300	27300	0
28	20230612	180600	331312050	27300	27300	27300	27300	0
29	20230612	180500	331312050	27300	27300	27300	27300	0
30	20230612	180400	331312050	27300	27300	27300	27300	0
31	20230612	180300	331312050	27300	27300	27300	27300	0
32	20230612	180200	331312050	27300	27300	27300	27300	804
33	20230612	180100	331312050	27300	27300	27300	27300	0
34	20230612	180000	331312050	27300	27300	27300	27300	0
35	20230612	175900	331312050	27300	27300	27300	27300	0
36	20230612	175800	331312050	27300	27300	27300	27300	0
37	20230612	175700	331312050	27300	27300	27300	27300	0
38	20230612	175600	331312050	27300	27300	27300	27300	0
39	20230612	175500	331312050	27300	27300	27300	27300	0
40	20230612	175400	331312050	27300	27300	27300	27300	0
41	20230612	175300	331312050	27300	27300	27300	27300	0
42	20230612	175200	331312050	27300	27300	27300	27300	0
43	20230612	175100	331312050	27300	27300	27300	27300	0
44	20230612	175000	331312050	27300	27300	27300	27300	0
45	20230612	174900	331312050	27300	27300	27300	27300	0
46	20230612	174800	331312050	27300	27300	27300	27300	0
47	20230612	174700	331312050	27300	27300	27300	27300	0
48	20230612	174600	331312050	27300	27300	27300	27300	0
49	20230612	174500	331312050	27300	27300	27300	27300	0
50	20230612	174400	331312050	27300	27300	27300	27300	0
51	20230612	174300	331312050	27300	27300	27300	27300	0
52	20230612	174200	331312050	27300	27300	27300	27300	0
53	20230612	174100	331312050	27300	27300	27300	27300	0
54	20230612	174000	331312050	27300	27300	27300	27300	0
55	20230612	173900	331312050	27300	27300	27300	27300	0
56	20230612	173800	331312050	27300	27300	27300	27300	0
57	20230612	173700	331312050	27300	27300	27300	27300	0
58	20230612	173600	331312050	27300	27300	27300	27300	0
59	20230612	173500	331312050	27300	27300	27300	27300	0
60	20230612	173400	331312050	27300	27300	27300	27300	0
61	20230612	173300	331312050	27300	27300	27300	27300	0
62	20230612	173200	331312050	27300	27300	27300	27300	804
63	20230612	173100	331312050	27300	27300	27300	27300	0
64	20230612	173000	331312050	27300	27300	27300	27300	0
65	20230612	172900	331312050	27300	27300	27300	27300	0
66	20230612	172800	331312050	27300	27300	27300	27300	0
67	20230612	172700	331312050	27300	27300	27300	27300	0
68	20230612	172600	331312050	27300	27300	27300	27300	0
69	20230612	172500	331312050	27300	27300	27300	27300	0
70	20230612	172400	331312050	27300	27300	27300	27300	0
71	20230612	172300	331312050	27300	27300	27300	27300	0
72	20230612	172200	331312050	27300	27300	27300	27300	0
73	20230612	172100	331312050	27300	27300	27300	27300	0
74	20230612	172000	331312050	27300	27300	27300	27300	0
75	20230612	171900	331312050	27300	27300	27300	27300	0
76	20230612	171800	331312050	27300	27300	27300	27300	0
77	20230612	171700	331312050	27300	27300	27300	27300	0
78	20230612	171600	331312050	27300	27300	27300	27300	0
79	20230612	171500	331312050	27300	27300	27300	27300	0
80	20230612	171400	331312050	27300	27300	27300	27300	0
81	20230612	171300	331312050	27300	27300	27300	27300	0
82	20230612	171200	331312050	27300	27300	27300	27300	0
83	20230612	171100	331312050	27300	27300	27300	27300	0
84	20230612	171000	331312050	27300	27300	27300	27300	0
85	20230612	170900	331312050	27300	27300	27300	27300	0
86	20230612	170800	331312050	27300	27300	27300	27300	0
87	20230612	170700	331312050	27300	27300	27300	27300	0
88	20230612	170600	331312050	27300	27300	27300	27300	0
89	20230612	170500	331312050	27300	27300	27300	27300	0
90	20230612	170400	331312050	27300	27300	27300	27300	0
91	20230612	170300	331312050	27300	27300	27300	27300	0
92	20230612	170200	331312050	27300	27300	27300	27300	804
93	20230612	170100	331312050	27300	27300	27300	27300	0
94	20230612	170000	331312050	27300	27300	27300	27300	0
95	20230612	165900	331312050	27300	27300	27300	27300	0
96	20230612	165800	331312050	27300	27300	27300	27300	0
97	20230612	165700	331312050	27300	27300	27300	27300	0
98	20230612	165600	331312050	27300	27300	27300	27300	0
99	20230612	165500	331312050	27300	27300	27300	27300	0
100	20230612	165400	331312050	27300	27300	27300	27300	0
101	20230612	165300	331312050	27300	27300	27300	27300	0
102	20230612	165200	331312050	27300	27300	27300	27300	0
103	20230612	165100	331312050	27300	27300	27300	27300	0
104	20230612	165000	331312050	27300	27300	27300	27300	0
105	20230612	164900	331312050	27300	27300	27300	27300	0
106	20230612	164800	331312050	27300	27300	27300	27300	0
107	20230612	164700	331312050	27300	27300	27300	27300	0
108	20230612	164600	331312050	27300	27300	27300	27300	0
109	20230612	164500	331312050	27300	27300	27300	27300	0
110	20230612	164400	331312050	27300	27300	27300	27300	0
111	20230612	164300	331312050	27300	27300	27300	27300	0
112	20230612	164200	331312050	27300	27300	27300	27300	0
113	20230612	164100	331312050	27300	27300	27300	27300	0
114	20230612	164000	331312050	27300	27300	27300	27300	0
115	20230612	163900	331312050	27300	27300	27300	27300	0
116	20230612	163800	331312050	27300	27300	27300	27300	0
117	20230612	163700	331312050	27300	27300	27300	27300	0
118	20230612	163600	331312050	27300	27300	27300	27300	0
119	20230612	163500	331312050	27300	27300	27300	27300	0
120	20230612	163400	331312050	27300	27300	27300	27300	0
121	20230612	163300	331312050	27300	27300	27300	27300	0
122	20230612	163200	331312050	27300	27300	27300	27300	804
123	20230612	163100	331312050	27300	27300	27300	27300	0
124	20230612	163000	331312050	27300	27300	27300	27300	0
125	20230612	162900	331312050	27300	27300	27300	27300	0
126	20230612	162800	331312050	27300	27300	27300	27300	0
127	20230612	162700	331312050	27300	27300	27300	27300	0
128	20230612	162600	331312050	27300	27300	27300	27300	0
129	20230612	162500	331312050	27300	27300	27300	27300	0
130	20230612	162400	331312050	27300	27300	27300	27300	0
131	20230612	162300	331312050	27300	27300	27300	27300	0
132	20230612	162200	331312050	27300	27300	27300	27300	0
133	20230612	162100	331312050	27300	27300	27300	27300	0
134	20230612	162000	331312050	27300	27300	27300	27300	0
135	20230612	161900	331312050	27300	27300	27300	27300	0
136	20230612	161800	331312050	27300	27300	27300	27300	0
137	20230612	161700	331312050	27300	27300	27300	27300	0
138	20230612	161600	331312050	27300	27300	27300	27300	0
139	20230612	161500	331312050	27300	27300	27300	27300	0
140	20230612	161400	331312050	27300	27300	27300	27300	0
141	20230612	161300	331312050	27300	27300	27300	27300	0
142	20230612	161200	331312050	27300	27300	27300	27300	0
143	20230612	161100	331312050	27300	27300	27300	27300	0
144	20230612	161000	331312050	27300	27300	27300	27300	0
145	20230612	160900	331312050	27300	27300	27300	27300	0
146	20230612	160800	331312050	27300	27300	27300	27300	0
147	20230612	160700	331312050	27300	27300	27300	27300	0
148	20230612	160600	331312050	27300	27300	27300	27300	0
149	20230612	160500	331312050	27300	27300	27300	27300	0
150	20230612	160400	331312050	27300	27300	27300	27300	0
151	20230612	160300	331312050	27300	27300	27300	27300	0
152	20230612	160200	331312050	27300	27300	27300	27300	804
153	20230612	160100	331312050	27300	27300	27300	27300	0
154	20230612	160000	331312050	27300	27300	27300	27300	0
155	20230612	155900	331312050	27300	27300	27300	27300	0
156	20230612	155800	331312050	27300	27300	27300	27300	0
157	20230612	155700	331312050	27300	27300	27300	27300	0
158	20230612	155600	331312050	27300	27300	27300	27300	0
159	20230612	155500	331312050	27300	27300	27300	27300	0
160	20230612	155400	331312050	27300	27300	27300	27300	0
161	20230612	155300	331312050	27300	27300	27300	27300	0
162	20230612	155200	331312050	27300	27300	27300	27300	0
163	20230612	155100	331312050	27300	27300	27300	27300	0
164	20230612	155000	331312050	27300	27300	27300	27300	0
165	20230612	154900	331312050	27300	27300	27300	27300	0
166	20230612	154800	331312050	27300	27300	27300	27300	0
167	20230612	154700	331312050	27300	27300	27300	27300	0
168	20230612	154600	331312050	27300	27300	27300	27300	0
169	20230612	154500	331312050	27300	27300	27300	27300	0
170	20230612	154400	331312050	27300	27300	27300	27300	0
171	20230612	154300	331312050	27300	27300	27300	27300	0
172	20230612	154200	331312050	27300	27300	27300	27300	0
173	20230612	154100	331312050	27300	27300	27300	27300	0
174	20230612	154000	331312050	27300	27300	27300	27300	0
175	20230612	153900	331312050	27300	27300	27300	27300	0
176	20230612	153800	331312050	27300	27300	27300	27300	0
177	20230612	153700	331312050	27300	27300	27300	27300	0
178	20230612	153600	331312050	27300	27300	27300	27300	0
179	20230612	153500	331312050	27300	27300	27300	27300	0
180	20230612	153400	331312050	27300	27300	27300	27300	0
181	20230612	153300	331312050	27300	27300	27300	27300	0
182	20230612	153200	331312050	27300	27300	27300	27300	804
183	20230612	153100	331312050	27300	27300	27300	27300	0
184	20230612	153000	331312050	27300	27300	27300	27300	804
185	20230612	152900	309362850	27150	27150	27150	27150	0
186	20230612	152800	309362850	27150	27150	27150	27150	0
187	20230612	152700	309362850	27150	27150	27150	27150	0
188	20230612	152600	309362850	27150	27150	27150	27150	0
189	20230612	152500	309362850	27150	27150	27150	27150	0
190	20230612	152400	309362850	27150	27150	27150	27150	0
191	20230612	152300	309362850	27150	27150	27150	27150	0
192	20230612	152200	309362850	27150	27150	27150	27150	0
193	20230612	152100	309362850	27150	27150	27150	27150	0
194	20230612	152000	309362850	27150	27150	27150	27150	0
195	20230612	151900	309362850	27150	27150	27200	27150	14
196	20230612	151800	308982300	27200	27200	27200	27200	19
197	20230612	151700	308465500	27200	27150	27200	27150	272
198	20230612	151600	301079350	27150	27150	27150	27150	2
199	20230612	151500	301025050	27150	27150	27150	27150	1
200	20230612	151400	300997900	27150	27150	27150	27150	1
201	20230612	151300	300970750	27150	27150	27150	27150	0
202	20230612	151200	300970750	27150	27150	27150	27150	9
203	20230612	151100	300726400	27100	27150	27150	27100	13
204	20230612	151000	300373950	27100	27100	27100	27050	86
205	20230612	150900	298043400	27100	27100	27100	27100	10
206	20230612	150800	297772400	27100	27100	27100	27100	23
207	20230612	150700	297149100	27100	27100	27100	27100	0
208	20230612	150600	297149100	27100	27100	27100	27100	0
209	20230612	150500	297149100	27100	27100	27100	27100	60
210	20230612	150400	295523100	27100	27100	27100	27100	2
211	20230612	150300	295468900	27100	27100	27100	27100	0
212	20230612	150200	295468900	27100	27100	27100	27100	93
213	20230612	150100	292948600	27150	27150	27150	27150	5
214	20230612	150000	292812850	27150	27150	27150	27150	1
215	20230612	145900	292785700	27100	27100	27100	27100	17
216	20230612	145800	292325000	27100	27100	27100	27100	70
217	20230612	145700	290428000	27100	27100	27100	27100	0
218	20230612	145600	290428000	27100	27100	27100	27100	0
219	20230612	145500	290428000	27100	27100	27100	27100	0
220	20230612	145400	290428000	27100	27050	27100	27050	24
221	20230612	145300	289778400	27050	27050	27050	27050	34
222	20230612	145200	288858700	27050	27050	27050	27050	0
223	20230612	145100	288858700	27050	27050	27050	27050	34
224	20230612	145000	287939000	27050	27050	27050	27050	65
225	20230612	144900	286180750	27050	27050	27050	27050	11
226	20230612	144800	285883200	27100	27100	27100	27100	0
227	20230612	144700	285883200	27100	27100	27100	27100	0
228	20230612	144600	285883200	27100	27100	27100	27100	2
229	20230612	144500	285829000	27100	27100	27100	27100	5
230	20230612	144400	285693500	27100	27100	27100	27100	43
231	20230612	144300	284528200	27050	27050	27050	27050	32
232	20230612	144200	283662600	27050	27050	27050	27050	34
233	20230612	144100	282742900	27050	27050	27050	27050	17
234	20230612	144000	282283050	27100	27050	27100	27050	14
235	20230612	143900	281904200	27100	27100	27100	27100	0
236	20230612	143800	281904200	27100	27100	27100	27100	6
237	20230612	143700	281741600	27100	27100	27100	27100	0
238	20230612	143600	281741600	27100	27100	27100	27100	1
239	20230612	143500	281714500	27100	27050	27100	27050	21
240	20230612	143400	281146250	27050	27050	27050	27050	17
241	20230612	143300	280686400	27050	27050	27050	27050	0
242	20230612	143200	280686400	27050	27100	27100	27050	95
243	20230612	143100	278113500	27100	27100	27100	27100	17
244	20230612	143000	277652800	27100	27100	27100	27100	35
245	20230612	142900	276704300	27100	27100	27100	27100	32
246	20230612	142800	275837100	27100	27100	27100	27100	34
247	20230612	142700	274915700	27100	27100	27100	27100	0
248	20230612	142600	274915700	27100	27150	27150	27100	17
249	20230612	142500	274454950	27150	27150	27150	27150	1
250	20230612	142400	274427800	27150	27150	27150	27150	0
251	20230612	142300	274427800	27150	27150	27150	27150	1
252	20230612	142200	274400650	27150	27150	27150	27150	20
253	20230612	142100	273857650	27150	27150	27150	27150	16
254	20230612	142000	273423250	27150	27150	27150	27150	73
255	20230612	141900	271441300	27150	27150	27150	27150	0
256	20230612	141800	271441300	27150	27150	27150	27150	10
257	20230612	141700	271169800	27150	27150	27150	27150	5
258	20230612	141600	271034050	27150	27150	27150	27150	17
259	20230612	141500	270572500	27150	27150	27150	27150	17
260	20230612	141400	270110950	27150	27150	27150	27150	2
261	20230612	141300	270056650	27150	27150	27150	27150	32
262	20230612	141200	269187850	27150	27150	27150	27150	17
263	20230612	141100	268726300	27150	27150	27150	27150	34
264	20230612	141000	267803200	27150	27150	27200	27150	23
265	20230612	140900	267178250	27150	27150	27150	27150	36
266	20230612	140800	266200850	27150	27150	27150	27150	17
267	20230612	140700	265739300	27200	27200	27200	27200	0
268	20230612	140600	265739300	27200	27200	27200	27200	0
269	20230612	140500	265739300	27200	27200	27200	27200	0
270	20230612	140400	265739300	27200	27200	27200	27200	0
271	20230612	140300	265739300	27200	27150	27200	27150	76
272	20230612	140200	263673400	27150	27150	27150	27150	17
273	20230612	140100	263211850	27150	27150	27150	27150	0
274	20230612	140000	263211850	27150	27150	27150	27150	17
275	20230612	135900	262750300	27150	27150	27150	27150	16
276	20230612	135800	262315900	27150	27150	27150	27150	31
277	20230612	135700	261474250	27200	27200	27200	27200	62
278	20230612	135600	259787850	27200	27200	27200	27200	29
279	20230612	135500	258999050	27200	27200	27200	27200	17
280	20230612	135400	258536650	27200	27200	27200	27200	0
281	20230612	135300	258536650	27200	27200	27200	27200	17
282	20230612	135200	258074250	27200	27200	27200	27200	16
283	20230612	135100	257639050	27200	27200	27200	27200	17
284	20230612	135000	257176650	27200	27200	27200	27200	47
285	20230612	134900	255898250	27200	27200	27200	27200	16
286	20230612	134800	255463050	27250	27250	27250	27250	0
287	20230612	134700	255463050	27250	27250	27250	27250	0
288	20230612	134600	255463050	27250	27250	27250	27250	0
289	20230612	134500	255463050	27250	27250	27250	27250	0
290	20230612	134400	255463050	27250	27250	27250	27250	0
291	20230612	134300	255463050	27250	27250	27250	27250	0
292	20230612	134200	255463050	27250	27250	27250	27250	0
293	20230612	134100	255463050	27250	27250	27250	27250	0
294	20230612	134000	255463050	27250	27250	27250	27250	0
295	20230612	133900	255463050	27250	27250	27250	27250	0
296	20230612	133800	255463050	27250	27250	27250	27250	0
297	20230612	133700	255463050	27250	27250	27250	27250	0
298	20230612	133600	255463050	27250	27250	27250	27250	0
299	20230612	133500	255463050	27250	27250	27250	27250	25
300	20230612	133400	254781800	27250	27250	27250	27250	0
301	20230612	133300	254781800	27250	27250	27250	27250	0
302	20230612	133200	254781800	27250	27250	27250	27250	0
303	20230612	133100	254781800	27250	27250	27250	27250	0
304	20230612	133000	254781800	27250	27250	27250	27250	0
305	20230612	132900	254781800	27250	27250	27250	27250	3
306	20230612	132800	254700050	27250	27200	27250	27200	32
307	20230612	132700	253829600	27250	27250	27250	27250	6
308	20230612	132600	253666100	27250	27250	27250	27250	2
309	20230612	132500	253611600	27250	27250	27250	27250	1
310	20230612	132400	253584350	27250	27250	27250	27250	0
311	20230612	132300	253584350	27250	27250	27250	27250	0
312	20230612	132200	253584350	27250	27250	27250	27250	0
313	20230612	132100	253584350	27250	27250	27250	27250	0
314	20230612	132000	253584350	27250	27250	27250	27250	0
315	20230612	131900	253584350	27250	27250	27250	27250	0
316	20230612	131800	253584350	27250	27250	27250	27250	8
317	20230612	131700	253366350	27200	27200	27200	27200	19
318	20230612	131600	252849550	27200	27200	27200	27200	0
319	20230612	131500	252849550	27200	27200	27200	27200	0
320	20230612	131400	252849550	27200	27200	27200	27200	0
321	20230612	131300	252849550	27200	27200	27200	27200	45
322	20230612	131200	251625550	27250	27250	27250	27250	0
323	20230612	131100	251625550	27250	27250	27250	27250	0
324	20230612	131000	251625550	27250	27250	27250	27250	0
325	20230612	130900	251625550	27250	27250	27250	27250	0
326	20230612	130800	251625550	27250	27250	27250	27250	0
327	20230612	130700	251625550	27250	27250	27250	27250	11
328	20230612	130600	251325800	27250	27250	27250	27250	0
329	20230612	130500	251325800	27250	27250	27250	27250	0
330	20230612	130400	251325800	27250	27250	27250	27250	0
331	20230612	130300	251325800	27250	27250	27250	27250	0
332	20230612	130200	251325800	27250	27250	27250	27250	0
333	20230612	130100	251325800	27250	27250	27250	27250	12
334	20230612	130000	250998800	27250	27250	27250	27250	149
335	20230612	125900	246938550	27250	27250	27250	27250	0
336	20230612	125800	246938550	27250	27250	27250	27250	1
337	20230612	125700	246911300	27200	27200	27200	27200	13
338	20230612	125600	246557700	27250	27250	27250	27250	128
339	20230612	125500	243069700	27250	27250	27250	27250	1
340	20230612	125400	243042450	27250	27250	27250	27250	1
341	20230612	125300	243015200	27200	27200	27200	27200	0
342	20230612	125200	243015200	27200	27200	27200	27200	0
343	20230612	125100	243015200	27200	27200	27200	27200	50
344	20230612	125000	241655200	27250	27250	27250	27250	25
345	20230612	124900	240973950	27250	27250	27250	27250	0
346	20230612	124800	240973950	27250	27250	27250	27250	0
347	20230612	124700	240973950	27250	27250	27250	27250	0
348	20230612	124600	240973950	27250	27250	27250	27250	0
349	20230612	124500	240973950	27250	27250	27250	27250	0
350	20230612	124400	240973950	27250	27250	27250	27250	24
351	20230612	124300	240319950	27250	27250	27250	27250	0
352	20230612	124200	240319950	27250	27250	27250	27250	0
353	20230612	124100	240319950	27250	27250	27250	27250	11
354	20230612	124000	240020200	27250	27250	27250	27250	0
355	20230612	123900	240020200	27250	27250	27250	27250	0
356	20230612	123800	240020200	27250	27250	27250	27250	0
357	20230612	123700	240020200	27250	27250	27250	27250	0
358	20230612	123600	240020200	27250	27250	27250	27250	0
359	20230612	123500	240020200	27250	27250	27250	27250	0
360	20230612	123400	240020200	27250	27250	27250	27250	0
361	20230612	123300	240020200	27250	27250	27250	27250	0
362	20230612	123200	240020200	27250	27250	27250	27250	0
363	20230612	123100	240020200	27250	27250	27250	27250	0
364	20230612	123000	240020200	27250	27250	27250	27250	0
365	20230612	122900	240020200	27250	27250	27250	27250	1
366	20230612	122800	239992950	27250	27250	27250	27250	0
367	20230612	122700	239992950	27250	27250	27250	27250	56
368	20230612	122600	238466950	27250	27250	27250	27250	30
369	20230612	122500	237649450	27250	27250	27250	27250	0
370	20230612	122400	237649450	27250	27250	27250	27250	0
371	20230612	122300	237649450	27250	27250	27250	27250	0
372	20230612	122200	237649450	27250	27250	27250	27250	0
373	20230612	122100	237649450	27250	27300	27300	27250	17
374	20230612	122000	237186150	27250	27250	27250	27250	0
375	20230612	121900	237186150	27250	27250	27250	27250	0
376	20230612	121800	237186150	27250	27300	27300	27250	316
377	20230612	121700	228564350	27300	27300	27300	27300	45
378	20230612	121600	227335850	27300	27300	27300	27300	20
379	20230612	121500	226789850	27300	27300	27300	27300	0
380	20230612	121400	226789850	27300	27300	27300	27300	0
381	20230612	121300	226789850	27300	27300	27300	27300	0
382	20230612	121200	226789850	27300	27300	27300	27300	6
383	20230612	121100	226626050	27300	27300	27300	27300	56
384	20230612	121000	225097250	27300	27300	27300	27300	0
385	20230612	120900	225097250	27300	27300	27300	27300	5
386	20230612	120800	224960750	27300	27300	27300	27300	0
387	20230612	120700	224960750	27300	27300	27300	27300	30
388	20230612	120600	224141750	27250	27250	27250	27250	0
389	20230612	120500	224141750	27250	27250	27250	27250	87
390	20230612	120400	221771000	27200	27200	27200	27200	11
391	20230612	120300	221471800	27200	27200	27200	27200	0
392	20230612	120200	221471800	27200	27200	27200	27200	0
393	20230612	120100	221471800	27200	27200	27200	27200	0
394	20230612	120000	221471800	27200	27200	27200	27200	0
395	20230612	115900	221471800	27200	27200	27200	27200	8
396	20230612	115800	221254200	27200	27200	27200	27200	4
397	20230612	115700	221145400	27250	27250	27250	27250	4
398	20230612	115600	221036400	27250	27250	27250	27250	0
399	20230612	115500	221036400	27250	27250	27250	27250	0
400	20230612	115400	221036400	27250	27250	27250	27250	0
401	20230612	115300	221036400	27250	27250	27250	27250	106
402	20230612	115200	218147900	27300	27300	27300	27300	0
403	20230612	115100	218147900	27300	27300	27300	27300	0
404	20230612	115000	218147900	27300	27300	27300	27300	0
405	20230612	114900	218147900	27300	27300	27300	27300	0
406	20230612	114800	218147900	27300	27300	27300	27300	0
407	20230612	114700	218147900	27300	27300	27300	27300	50
408	20230612	114600	216782900	27300	27300	27300	27300	0
409	20230612	114500	216782900	27300	27300	27300	27300	0
410	20230612	114400	216782900	27300	27300	27300	27300	0
411	20230612	114300	216782900	27300	27300	27300	27300	179
412	20230612	114200	211896200	27300	27300	27300	27300	2
413	20230612	114100	211841600	27300	27250	27300	27250	414
414	20230612	114000	200559600	27200	27200	27200	27200	523
415	20230612	113900	186334000	27200	27200	27200	27200	0
416	20230612	113800	186334000	27200	27200	27200	27200	620
417	20230612	113700	169470000	27200	27200	27200	27200	200
418	20230612	113600	164030000	27200	27200	27200	27200	0
419	20230612	113500	164030000	27200	27200	27200	27200	0
420	20230612	113400	164030000	27200	27200	27200	27200	0
421	20230612	113300	164030000	27200	27200	27200	27200	0
422	20230612	113200	164030000	27200	27200	27200	27200	0
423	20230612	113100	164030000	27200	27200	27200	27200	0
424	20230612	113000	164030000	27200	27200	27200	27200	1
425	20230612	112900	164002800	27200	27200	27200	27200	10
426	20230612	112800	163730800	27200	27200	27200	27200	0
427	20230612	112700	163730800	27200	27200	27200	27200	0
428	20230612	112600	163730800	27200	27200	27200	27200	0
429	20230612	112500	163730800	27200	27200	27200	27200	650
430	20230612	112400	146050800	27200	27200	27200	27200	0
431	20230612	112300	146050800	27200	27200	27200	27200	12
432	20230612	112200	145724400	27150	27150	27150	27150	20
433	20230612	112100	145181400	27150	27150	27150	27150	89
434	20230612	112000	142765050	27150	27150	27150	27150	0
435	20230612	111900	142765050	27150	27150	27150	27150	0
436	20230612	111800	142765050	27150	27150	27150	27150	0
437	20230612	111700	142765050	27150	27150	27150	27150	0
438	20230612	111600	142765050	27150	27150	27150	27150	0
439	20230612	111500	142765050	27150	27150	27150	27150	0
440	20230612	111400	142765050	27150	27150	27150	27150	7
441	20230612	111300	142575000	27150	27150	27150	27150	4
442	20230612	111200	142466400	27150	27150	27150	27150	1
443	20230612	111100	142439250	27150	27150	27150	27150	1
444	20230612	111000	142412100	27150	27150	27150	27150	20
445	20230612	110900	141869100	27150	27150	27150	27150	7
446	20230612	110800	141679050	27150	27150	27150	27150	50
447	20230612	110700	140321550	27150	27150	27150	27150	100
448	20230612	110600	137606550	27150	27150	27150	27150	2
449	20230612	110500	137552250	27150	27150	27150	27150	39
450	20230612	110400	136493400	27200	27200	27200	27200	10
451	20230612	110300	136221400	27200	27200	27200	27200	1
452	20230612	110200	136194200	27200	27200	27200	27200	5
453	20230612	110100	136058200	27200	27200	27200	27200	1
454	20230612	110000	136031000	27150	27150	27150	27150	3
455	20230612	105900	135949550	27150	27150	27150	27150	226
456	20230612	105800	129813650	27150	27150	27150	27150	244
457	20230612	105700	123189050	27150	27150	27150	27150	2
458	20230612	105600	123134750	27150	27150	27150	27150	0
459	20230612	105500	123134750	27150	27150	27150	27150	0
460	20230612	105400	123134750	27150	27150	27150	27150	0
461	20230612	105300	123134750	27150	27150	27150	27150	2
462	20230612	105200	123080450	27150	27150	27150	27150	1
463	20230612	105100	123053300	27150	27150	27150	27150	0
464	20230612	105000	123053300	27150	27150	27150	27150	0
465	20230612	104900	123053300	27150	27150	27150	27150	0
466	20230612	104800	123053300	27150	27150	27150	27150	2
467	20230612	104700	122999000	27150	27150	27150	27150	8
468	20230612	104600	122781800	27100	27100	27100	27100	0
469	20230612	104500	122781800	27100	27100	27100	27100	30
470	20230612	104400	121968800	27100	27100	27100	27100	70
471	20230612	104300	120071800	27100	27100	27100	27100	1
472	20230612	104200	120044700	27100	27100	27100	27100	0
473	20230612	104100	120044700	27100	27100	27100	27100	0
474	20230612	104000	120044700	27100	27100	27100	27100	3
475	20230612	103900	119963400	27100	27100	27100	27100	25
476	20230612	103800	119285900	27100	27100	27100	27100	0
477	20230612	103700	119285900	27100	27100	27100	27100	29
478	20230612	103600	118500000	27100	27100	27100	27100	47
479	20230612	103500	117226300	27050	27050	27050	27050	0
480	20230612	103400	117226300	27050	27050	27050	27050	0
481	20230612	103300	117226300	27050	27050	27050	27050	0
482	20230612	103200	117226300	27050	27050	27050	27050	0
483	20230612	103100	117226300	27050	27050	27050	27050	0
484	20230612	103000	117226300	27050	27050	27050	27050	1
485	20230612	102900	117199250	27100	27100	27100	27100	0
486	20230612	102800	117199250	27100	27100	27100	27100	25
487	20230612	102700	116521750	27100	27100	27100	27100	24
488	20230612	102600	115871350	27100	27100	27100	27100	0
489	20230612	102500	115871350	27100	27100	27100	27100	202
490	20230612	102400	110397150	27100	27100	27100	27100	0
491	20230612	102300	110397150	27100	27100	27100	27100	0
492	20230612	102200	110397150	27100	27100	27100	27100	0
493	20230612	102100	110397150	27100	27100	27100	27100	0
494	20230612	102000	110397150	27100	27100	27100	27100	0
495	20230612	101900	110397150	27100	27100	27100	27100	0
496	20230612	101800	110397150	27100	27100	27100	27100	1
497	20230612	101700	110370050	27100	27100	27100	27100	128
498	20230612	101600	106901250	27100	27100	27100	27100	0
499	20230612	101500	106901250	27100	27100	27100	27100	0
500	20230612	101400	106901250	27100	27100	27100	27100	0
501	20230612	101300	106901250	27100	27100	27100	27100	3
502	20230612	101200	106819950	27050	27050	27050	27050	0
503	20230612	101100	106819950	27050	27050	27050	27050	0
504	20230612	101000	106819950	27050	27050	27050	27050	0
505	20230612	100900	106819950	27050	27050	27050	27050	0
506	20230612	100800	106819950	27050	27050	27050	27050	4
507	20230612	100700	106711750	27050	27050	27050	27050	0
508	20230612	100600	106711750	27050	27050	27050	27050	20
509	20230612	100500	106170750	27100	27100	27100	27100	51
510	20230612	100400	104788650	27100	27100	27100	27100	5
511	20230612	100300	104653150	27100	27100	27100	27100	0
512	20230612	100200	104653150	27100	27100	27100	27100	52
513	20230612	100100	103243950	27100	27100	27100	27100	99
514	20230612	100000	100561050	27100	27100	27100	27100	0
515	20230612	095900	100561050	27100	27100	27100	27100	0
516	20230612	095800	100561050	27100	27100	27100	27100	0
517	20230612	095700	100561050	27100	27100	27100	27100	1
518	20230612	095600	100533950	27100	27100	27100	27100	0
519	20230612	095500	100533950	27100	27100	27100	27100	0
520	20230612	095400	100533950	27100	27100	27100	27100	1
521	20230612	095300	100506850	27100	27100	27100	27100	5
522	20230612	095200	100371350	27050	27050	27050	27050	0
523	20230612	095100	100371350	27050	27050	27050	27050	0
524	20230612	095000	100371350	27050	27050	27050	27050	0
525	20230612	094900	100371350	27050	27050	27050	27050	0
526	20230612	094800	100371350	27050	27050	27050	27050	10
527	20230612	094700	100100850	27050	27050	27050	27050	0
528	20230612	094600	100100850	27050	27050	27050	27050	101
529	20230612	094500	97368800	27100	27100	27100	27100	0
530	20230612	094400	97368800	27100	27050	27100	27050	2
531	20230612	094300	97314650	27050	27050	27050	27050	0
532	20230612	094200	97314650	27050	27050	27050	27050	0
533	20230612	094100	97314650	27050	27050	27050	27050	1
534	20230612	094000	97287600	27100	27100	27100	27100	0
535	20230612	093900	97287600	27100	27100	27100	27100	38
536	20230612	093800	96257800	27100	27100	27100	27100	4
537	20230612	093700	96149400	27150	27150	27150	27150	3
538	20230612	093600	96067950	27200	27200	27200	27200	0
539	20230612	093500	96067950	27200	27200	27200	27200	0
540	20230612	093400	96067950	27200	27200	27200	27200	5
541	20230612	093300	95931950	27200	27200	27200	27200	0
542	20230612	093200	95931950	27200	27150	27200	27100	846
543	20230612	093100	72995500	27150	27150	27150	27150	0
544	20230612	093000	72995500	27150	27150	27150	27150	20
545	20230612	092900	72452500	27150	27150	27150	27150	0
546	20230612	092800	72452500	27150	27100	27150	27100	54
547	20230612	092700	70986550	27100	27100	27100	27100	0
548	20230612	092600	70986550	27100	27100	27100	27100	38
549	20230612	092500	69956750	27100	27100	27100	27100	4
550	20230612	092400	69848350	27150	27150	27150	27150	0
551	20230612	092300	69848350	27150	27150	27150	27150	0
552	20230612	092200	69848350	27150	27150	27150	27150	100
553	20230612	092100	67133350	27100	27100	27100	27100	0
554	20230612	092000	67133350	27100	27100	27100	27100	0
555	20230612	091900	67133350	27100	27100	27100	27100	0
556	20230612	091800	67133350	27100	27100	27100	27100	0
557	20230612	091700	67133350	27100	27050	27100	27050	143
558	20230612	091600	63260150	27000	27000	27000	27000	671
559	20230612	091500	45143150	27000	27000	27000	27000	0
560	20230612	091400	45143150	27000	27000	27000	27000	0
561	20230612	091300	45143150	27000	27000	27000	27000	0
562	20230612	091200	45143150	27000	27000	27000	27000	0
563	20230612	091100	45143150	27000	27000	27000	27000	352
564	20230612	091000	35639150	27050	27050	27050	27050	0
565	20230612	090900	35639150	27050	27050	27050	27050	0
566	20230612	090800	35639150	27050	27000	27050	27000	13
567	20230612	090700	35288000	27000	26900	27000	26700	1118
568	20230612	090600	5287500	26850	26850	26850	26850	0
569	20230612	090500	5287500	26850	26850	26850	26850	8
570	20230612	090400	5072700	27050	27050	27050	27050	9
571	20230612	090300	4829250	27000	27000	27000	27000	5
572	20230612	090200	4694250	27000	27000	27000	27000	0
573	20230612	090100	4694250	27000	27000	27000	27000	0
574	20230612	090000	4694250	27000	27150	27150	26900	174