KissMeData/041830/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	195100	539111300	27550	27550	27550	27550	520
3	20230613	195000	539111300	27550	27550	27550	27550	0
4	20230613	194900	539111300	27550	27550	27550	27550	0
5	20230613	194800	539111300	27550	27550	27550	27550	0
6	20230613	194700	539111300	27550	27550	27550	27550	0
7	20230613	194600	539111300	27550	27550	27550	27550	0
8	20230613	194500	539111300	27550	27550	27550	27550	0
9	20230613	194400	539111300	27550	27550	27550	27550	0
10	20230613	194300	539111300	27550	27550	27550	27550	0
11	20230613	194200	539111300	27550	27550	27550	27550	0
12	20230613	194100	539111300	27550	27550	27550	27550	0
13	20230613	194000	539111300	27550	27550	27550	27550	0
14	20230613	193900	539111300	27550	27550	27550	27550	0
15	20230613	193800	539111300	27550	27550	27550	27550	0
16	20230613	193700	539111300	27550	27550	27550	27550	0
17	20230613	193600	539111300	27550	27550	27550	27550	0
18	20230613	193500	539111300	27550	27550	27550	27550	0
19	20230613	193400	539111300	27550	27550	27550	27550	0
20	20230613	193300	539111300	27550	27550	27550	27550	0
21	20230613	193200	539111300	27550	27550	27550	27550	0
22	20230613	193100	539111300	27550	27550	27550	27550	0
23	20230613	193000	539111300	27550	27550	27550	27550	0
24	20230613	192900	539111300	27550	27550	27550	27550	0
25	20230613	192800	539111300	27550	27550	27550	27550	0
26	20230613	192700	539111300	27550	27550	27550	27550	0
27	20230613	192600	539111300	27550	27550	27550	27550	0
28	20230613	192500	539111300	27550	27550	27550	27550	0
29	20230613	192400	539111300	27550	27550	27550	27550	0
30	20230613	192300	539111300	27550	27550	27550	27550	0
31	20230613	192200	539111300	27550	27550	27550	27550	0
32	20230613	192100	539111300	27550	27550	27550	27550	520
33	20230613	192000	539111300	27550	27550	27550	27550	0
34	20230613	191900	539111300	27550	27550	27550	27550	0
35	20230613	191800	539111300	27550	27550	27550	27550	0
36	20230613	191700	539111300	27550	27550	27550	27550	0
37	20230613	191600	539111300	27550	27550	27550	27550	0
38	20230613	191500	539111300	27550	27550	27550	27550	0
39	20230613	191400	539111300	27550	27550	27550	27550	0
40	20230613	191300	539111300	27550	27550	27550	27550	0
41	20230613	191200	539111300	27550	27550	27550	27550	0
42	20230613	191100	539111300	27550	27550	27550	27550	0
43	20230613	191000	539111300	27550	27550	27550	27550	0
44	20230613	190900	539111300	27550	27550	27550	27550	0
45	20230613	190800	539111300	27550	27550	27550	27550	0
46	20230613	190700	539111300	27550	27550	27550	27550	0
47	20230613	190600	539111300	27550	27550	27550	27550	0
48	20230613	190500	539111300	27550	27550	27550	27550	0
49	20230613	190400	539111300	27550	27550	27550	27550	0
50	20230613	190300	539111300	27550	27550	27550	27550	0
51	20230613	190200	539111300	27550	27550	27550	27550	0
52	20230613	190100	539111300	27550	27550	27550	27550	0
53	20230613	190000	539111300	27550	27550	27550	27550	0
54	20230613	185900	539111300	27550	27550	27550	27550	0
55	20230613	185800	539111300	27550	27550	27550	27550	0
56	20230613	185700	539111300	27550	27550	27550	27550	0
57	20230613	185600	539111300	27550	27550	27550	27550	0
58	20230613	185500	539111300	27550	27550	27550	27550	0
59	20230613	185400	539111300	27550	27550	27550	27550	0
60	20230613	185300	539111300	27550	27550	27550	27550	0
61	20230613	185200	539111300	27550	27550	27550	27550	0
62	20230613	185100	539111300	27550	27550	27550	27550	520
63	20230613	185000	539111300	27550	27550	27550	27550	0
64	20230613	184900	539111300	27550	27550	27550	27550	0
65	20230613	184800	539111300	27550	27550	27550	27550	0
66	20230613	184700	539111300	27550	27550	27550	27550	0
67	20230613	184600	539111300	27550	27550	27550	27550	0
68	20230613	184500	539111300	27550	27550	27550	27550	0
69	20230613	184400	539111300	27550	27550	27550	27550	0
70	20230613	184300	539111300	27550	27550	27550	27550	0
71	20230613	184200	539111300	27550	27550	27550	27550	0
72	20230613	184100	539111300	27550	27550	27550	27550	0
73	20230613	184000	539111300	27550	27550	27550	27550	0
74	20230613	183900	539111300	27550	27550	27550	27550	0
75	20230613	183800	539111300	27550	27550	27550	27550	0
76	20230613	183700	539111300	27550	27550	27550	27550	0
77	20230613	183600	539111300	27550	27550	27550	27550	0
78	20230613	183500	539111300	27550	27550	27550	27550	0
79	20230613	183400	539111300	27550	27550	27550	27550	0
80	20230613	183300	539111300	27550	27550	27550	27550	0
81	20230613	183200	539111300	27550	27550	27550	27550	0
82	20230613	183100	539111300	27550	27550	27550	27550	0
83	20230613	183000	539111300	27550	27550	27550	27550	0
84	20230613	182900	539111300	27550	27550	27550	27550	0
85	20230613	182800	539111300	27550	27550	27550	27550	0
86	20230613	182700	539111300	27550	27550	27550	27550	0
87	20230613	182600	539111300	27550	27550	27550	27550	0
88	20230613	182500	539111300	27550	27550	27550	27550	0
89	20230613	182400	539111300	27550	27550	27550	27550	0
90	20230613	182300	539111300	27550	27550	27550	27550	0
91	20230613	182200	539111300	27550	27550	27550	27550	0
92	20230613	182100	539111300	27550	27550	27550	27550	520
93	20230613	182000	539111300	27550	27550	27550	27550	0
94	20230613	181900	539111300	27550	27550	27550	27550	0
95	20230613	181800	539111300	27550	27550	27550	27550	0
96	20230613	181700	539111300	27550	27550	27550	27550	0
97	20230613	181600	539111300	27550	27550	27550	27550	0
98	20230613	181500	539111300	27550	27550	27550	27550	0
99	20230613	181400	539111300	27550	27550	27550	27550	0
100	20230613	181300	539111300	27550	27550	27550	27550	0
101	20230613	181200	539111300	27550	27550	27550	27550	0
102	20230613	181100	539111300	27550	27550	27550	27550	0
103	20230613	181000	539111300	27550	27550	27550	27550	0
104	20230613	180900	539111300	27550	27550	27550	27550	0
105	20230613	180800	539111300	27550	27550	27550	27550	0
106	20230613	180700	539111300	27550	27550	27550	27550	0
107	20230613	180600	539111300	27550	27550	27550	27550	0
108	20230613	180500	539111300	27550	27550	27550	27550	0
109	20230613	180400	539111300	27550	27550	27550	27550	0
110	20230613	180300	539111300	27550	27550	27550	27550	0
111	20230613	180200	539111300	27550	27550	27550	27550	0
112	20230613	180100	539111300	27550	27550	27550	27550	0
113	20230613	180000	539111300	27550	27550	27550	27550	0
114	20230613	175900	539111300	27550	27550	27550	27550	0
115	20230613	175800	539111300	27550	27550	27550	27550	0
116	20230613	175700	539111300	27550	27550	27550	27550	0
117	20230613	175600	539111300	27550	27550	27550	27550	0
118	20230613	175500	539111300	27550	27550	27550	27550	0
119	20230613	175400	539111300	27550	27550	27550	27550	0
120	20230613	175300	539111300	27550	27550	27550	27550	0
121	20230613	175200	539111300	27550	27550	27550	27550	0
122	20230613	175100	539111300	27550	27550	27550	27550	520
123	20230613	175000	539111300	27550	27550	27550	27550	0
124	20230613	174900	539111300	27550	27550	27550	27550	0
125	20230613	174800	539111300	27550	27550	27550	27550	0
126	20230613	174700	539111300	27550	27550	27550	27550	0
127	20230613	174600	539111300	27550	27550	27550	27550	0
128	20230613	174500	539111300	27550	27550	27550	27550	0
129	20230613	174400	539111300	27550	27550	27550	27550	0
130	20230613	174300	539111300	27550	27550	27550	27550	0
131	20230613	174200	539111300	27550	27550	27550	27550	0
132	20230613	174100	539111300	27550	27550	27550	27550	0
133	20230613	174000	539111300	27550	27550	27550	27550	0
134	20230613	173900	539111300	27550	27550	27550	27550	0
135	20230613	173800	539111300	27550	27550	27550	27550	0
136	20230613	173700	539111300	27550	27550	27550	27550	0
137	20230613	173600	539111300	27550	27550	27550	27550	0
138	20230613	173500	539111300	27550	27550	27550	27550	0
139	20230613	173400	539111300	27550	27550	27550	27550	0
140	20230613	173300	539111300	27550	27550	27550	27550	0
141	20230613	173200	539111300	27550	27550	27550	27550	0
142	20230613	173100	539111300	27550	27550	27550	27550	0
143	20230613	173000	539111300	27550	27550	27550	27550	0
144	20230613	172900	539111300	27550	27550	27550	27550	0
145	20230613	172800	539111300	27550	27550	27550	27550	0
146	20230613	172700	539111300	27550	27550	27550	27550	0
147	20230613	172600	539111300	27550	27550	27550	27550	0
148	20230613	172500	539111300	27550	27550	27550	27550	0
149	20230613	172400	539111300	27550	27550	27550	27550	0
150	20230613	172300	539111300	27550	27550	27550	27550	0
151	20230613	172200	539111300	27550	27550	27550	27550	0
152	20230613	172100	539111300	27550	27550	27550	27550	520
153	20230613	172000	539111300	27550	27550	27550	27550	0
154	20230613	171900	539111300	27550	27550	27550	27550	0
155	20230613	171800	539111300	27550	27550	27550	27550	0
156	20230613	171700	539111300	27550	27550	27550	27550	0
157	20230613	171600	539111300	27550	27550	27550	27550	0
158	20230613	171500	539111300	27550	27550	27550	27550	0
159	20230613	171400	539111300	27550	27550	27550	27550	0
160	20230613	171300	539111300	27550	27550	27550	27550	0
161	20230613	171200	539111300	27550	27550	27550	27550	0
162	20230613	171100	539111300	27550	27550	27550	27550	0
163	20230613	171000	539111300	27550	27550	27550	27550	0
164	20230613	170900	539111300	27550	27550	27550	27550	0
165	20230613	170800	539111300	27550	27550	27550	27550	0
166	20230613	170700	539111300	27550	27550	27550	27550	0
167	20230613	170600	539111300	27550	27550	27550	27550	0
168	20230613	170500	539111300	27550	27550	27550	27550	0
169	20230613	170400	539111300	27550	27550	27550	27550	0
170	20230613	170300	539111300	27550	27550	27550	27550	0
171	20230613	170200	539111300	27550	27550	27550	27550	0
172	20230613	170100	539111300	27550	27550	27550	27550	0
173	20230613	170000	539111300	27550	27550	27550	27550	0
174	20230613	165900	539111300	27550	27550	27550	27550	0
175	20230613	165800	539111300	27550	27550	27550	27550	0
176	20230613	165700	539111300	27550	27550	27550	27550	0
177	20230613	165600	539111300	27550	27550	27550	27550	0
178	20230613	165500	539111300	27550	27550	27550	27550	0
179	20230613	165400	539111300	27550	27550	27550	27550	0
180	20230613	165300	539111300	27550	27550	27550	27550	0
181	20230613	165200	539111300	27550	27550	27550	27550	0
182	20230613	165100	539111300	27550	27550	27550	27550	520
183	20230613	165000	539111300	27550	27550	27550	27550	0
184	20230613	164900	539111300	27550	27550	27550	27550	0
185	20230613	164800	539111300	27550	27550	27550	27550	0
186	20230613	164700	539111300	27550	27550	27550	27550	0
187	20230613	164600	539111300	27550	27550	27550	27550	0
188	20230613	164500	539111300	27550	27550	27550	27550	0
189	20230613	164400	539111300	27550	27550	27550	27550	0
190	20230613	164300	539111300	27550	27550	27550	27550	0
191	20230613	164200	539111300	27550	27550	27550	27550	0
192	20230613	164100	539111300	27550	27550	27550	27550	0
193	20230613	164000	539111300	27550	27550	27550	27550	0
194	20230613	163900	539111300	27550	27550	27550	27550	0
195	20230613	163800	539111300	27550	27550	27550	27550	0
196	20230613	163700	539111300	27550	27550	27550	27550	0
197	20230613	163600	539111300	27550	27550	27550	27550	0
198	20230613	163500	539111300	27550	27550	27550	27550	0
199	20230613	163400	539111300	27550	27550	27550	27550	0
200	20230613	163300	539111300	27550	27550	27550	27550	0
201	20230613	163200	539111300	27550	27550	27550	27550	0
202	20230613	163100	539111300	27550	27550	27550	27550	0
203	20230613	163000	539111300	27550	27550	27550	27550	0
204	20230613	162900	539111300	27550	27550	27550	27550	0
205	20230613	162800	539111300	27550	27550	27550	27550	0
206	20230613	162700	539111300	27550	27550	27550	27550	0
207	20230613	162600	539111300	27550	27550	27550	27550	0
208	20230613	162500	539111300	27550	27550	27550	27550	0
209	20230613	162400	539111300	27550	27550	27550	27550	0
210	20230613	162300	539111300	27550	27550	27550	27550	0
211	20230613	162200	539111300	27550	27550	27550	27550	0
212	20230613	162100	539111300	27550	27550	27550	27550	520
213	20230613	162000	539111300	27550	27550	27550	27550	0
214	20230613	161900	539111300	27550	27550	27550	27550	0
215	20230613	161800	539111300	27550	27550	27550	27550	0
216	20230613	161700	539111300	27550	27550	27550	27550	0
217	20230613	161600	539111300	27550	27550	27550	27550	0
218	20230613	161500	539111300	27550	27550	27550	27550	0
219	20230613	161400	539111300	27550	27550	27550	27550	0
220	20230613	161300	539111300	27550	27550	27550	27550	0
221	20230613	161200	539111300	27550	27550	27550	27550	0
222	20230613	161100	539111300	27550	27550	27550	27550	0
223	20230613	161000	539111300	27550	27550	27550	27550	0
224	20230613	160900	539111300	27550	27550	27550	27550	0
225	20230613	160800	539111300	27550	27550	27550	27550	0
226	20230613	160700	539111300	27550	27550	27550	27550	0
227	20230613	160600	539111300	27550	27550	27550	27550	0
228	20230613	160500	539111300	27550	27550	27550	27550	0
229	20230613	160400	539111300	27550	27550	27550	27550	0
230	20230613	160300	539111300	27550	27550	27550	27550	0
231	20230613	160200	539111300	27550	27550	27550	27550	0
232	20230613	160100	539111300	27550	27550	27550	27550	0
233	20230613	160000	539111300	27550	27550	27550	27550	0
234	20230613	155900	539111300	27550	27550	27550	27550	0
235	20230613	155800	539111300	27550	27550	27550	27550	0
236	20230613	155700	539111300	27550	27550	27550	27550	0
237	20230613	155600	539111300	27550	27550	27550	27550	0
238	20230613	155500	539111300	27550	27550	27550	27550	0
239	20230613	155400	539111300	27550	27550	27550	27550	0
240	20230613	155300	539111300	27550	27550	27550	27550	0
241	20230613	155200	539111300	27550	27550	27550	27550	0
242	20230613	155100	539111300	27550	27550	27550	27550	520
243	20230613	155000	539111300	27550	27550	27550	27550	0
244	20230613	154900	539111300	27550	27550	27550	27550	0
245	20230613	154800	539111300	27550	27550	27550	27550	0
246	20230613	154700	539111300	27550	27550	27550	27550	0
247	20230613	154600	539111300	27550	27550	27550	27550	0
248	20230613	154500	539111300	27550	27550	27550	27550	0
249	20230613	154400	539111300	27550	27550	27550	27550	0
250	20230613	154300	539111300	27550	27550	27550	27550	0
251	20230613	154200	539111300	27550	27550	27550	27550	0
252	20230613	154100	539111300	27550	27550	27550	27550	0
253	20230613	154000	539111300	27550	27550	27550	27550	0
254	20230613	153900	539111300	27550	27550	27550	27550	0
255	20230613	153800	539111300	27550	27550	27550	27550	0
256	20230613	153700	539111300	27550	27550	27550	27550	0
257	20230613	153600	539111300	27550	27550	27550	27550	0
258	20230613	153500	539111300	27550	27550	27550	27550	0
259	20230613	153400	539111300	27550	27550	27550	27550	0
260	20230613	153300	539111300	27550	27550	27550	27550	0
261	20230613	153200	539111300	27550	27550	27550	27550	0
262	20230613	153100	539111300	27550	27550	27550	27550	0
263	20230613	153000	539111300	27550	27550	27550	27550	520
264	20230613	152900	524785300	27500	27500	27500	27500	0
265	20230613	152800	524785300	27500	27500	27500	27500	0
266	20230613	152700	524785300	27500	27500	27500	27500	0
267	20230613	152600	524785300	27500	27500	27500	27500	0
268	20230613	152500	524785300	27500	27500	27500	27500	0
269	20230613	152400	524785300	27500	27500	27500	27500	0
270	20230613	152300	524785300	27500	27500	27500	27500	0
271	20230613	152200	524785300	27500	27500	27500	27500	0
272	20230613	152100	524785300	27500	27500	27500	27500	0
273	20230613	152000	524785300	27500	27500	27500	27500	0
274	20230613	151900	524785300	27500	27500	27550	27500	48
275	20230613	151800	523464300	27500	27500	27500	27500	21
276	20230613	151700	522886800	27500	27500	27500	27500	13
277	20230613	151600	522529300	27500	27500	27500	27500	123
278	20230613	151500	519146800	27500	27500	27500	27500	4
279	20230613	151400	519036800	27500	27550	27550	27500	6
280	20230613	151300	518871700	27500	27500	27500	27500	62
281	20230613	151200	517166700	27500	27500	27500	27500	6
282	20230613	151100	517001700	27500	27500	27500	27500	4
283	20230613	151000	516891700	27500	27500	27500	27500	7
284	20230613	150900	516699200	27500	27500	27500	27500	13
285	20230613	150800	516341700	27500	27450	27500	27450	79
286	20230613	150700	514169250	27450	27450	27450	27450	1
287	20230613	150600	514141800	27450	27500	27500	27450	358
288	20230613	150500	504297000	27500	27450	27500	27450	69
289	20230613	150400	502399650	27500	27500	27500	27450	8
290	20230613	150300	502179700	27450	27450	27450	27450	2
291	20230613	150200	502124800	27450	27450	27450	27450	0
292	20230613	150100	502124800	27450	27450	27450	27450	32
293	20230613	150000	501246400	27450	27500	27500	27450	16
294	20230613	145900	500806700	27500	27450	27500	27450	36
295	20230613	145800	499817300	27450	27500	27500	27450	108
296	20230613	145700	496847350	27500	27450	27500	27450	165
297	20230613	145600	492310250	27450	27450	27450	27450	64
298	20230613	145500	490553450	27450	27450	27450	27450	16
299	20230613	145400	490114250	27450	27450	27450	27450	86
300	20230613	145300	487753550	27450	27450	27450	27450	16
301	20230613	145200	487314350	27450	27450	27450	27450	24
302	20230613	145100	486655550	27450	27450	27450	27450	26
303	20230613	145000	485941850	27450	27450	27450	27450	6
304	20230613	144900	485777150	27450	27450	27450	27450	19
305	20230613	144800	485255600	27450	27450	27450	27450	19
306	20230613	144700	484734050	27450	27500	27500	27450	181
307	20230613	144600	479757150	27500	27500	27500	27500	30
308	20230613	144500	478932150	27500	27500	27500	27500	67
309	20230613	144400	477089650	27500	27500	27500	27500	9
310	20230613	144300	476842150	27500	27500	27500	27500	17
311	20230613	144200	476374650	27550	27500	27550	27500	16
312	20230613	144100	475934600	27500	27500	27500	27500	29
313	20230613	144000	475137100	27500	27500	27500	27500	19
314	20230613	143900	474614600	27500	27500	27500	27500	9
315	20230613	143800	474367100	27500	27500	27500	27500	27
316	20230613	143700	473624600	27500	27500	27500	27500	10
317	20230613	143600	473349600	27500	27500	27500	27500	13
318	20230613	143500	472992100	27500	27500	27500	27500	9
319	20230613	143400	472744600	27500	27500	27500	27500	29
320	20230613	143300	471947100	27500	27500	27500	27500	26
321	20230613	143200	471232100	27500	27550	27550	27500	21
322	20230613	143100	470654100	27500	27450	27500	27450	94
323	20230613	143000	468070200	27450	27450	27450	27450	7
324	20230613	142900	467878050	27450	27500	27500	27450	171
325	20230613	142800	463175800	27500	27500	27500	27500	54
326	20230613	142700	461690800	27500	27500	27500	27500	27
327	20230613	142600	460948300	27500	27500	27500	27500	10
328	20230613	142500	460673300	27500	27500	27500	27500	13
329	20230613	142400	460315800	27500	27500	27550	27500	15
330	20230613	142300	459903250	27500	27500	27500	27500	7
331	20230613	142200	459710750	27500	27500	27500	27500	15
332	20230613	142100	459298250	27550	27500	27550	27500	3
333	20230613	142000	459215700	27550	27500	27600	27500	32
334	20230613	141900	458335100	27500	27500	27550	27500	8
335	20230613	141800	458115050	27500	27500	27500	27500	12
336	20230613	141700	457785050	27550	27550	27550	27500	20
337	20230613	141600	457234700	27500	27500	27550	27500	235
338	20230613	141500	450761550	27500	27500	27500	27500	116
339	20230613	141400	447571550	27500	27450	27500	27450	210
340	20230613	141300	441796950	27450	27500	27500	27450	19
341	20230613	141200	441275050	27500	27450	27500	27450	11
342	20230613	141100	440972800	27500	27500	27500	27450	21
343	20230613	141000	440396050	27500	27500	27500	27500	205
344	20230613	140900	434758550	27500	27500	27550	27500	19
345	20230613	140800	434235800	27550	27550	27550	27500	18
346	20230613	140700	433740200	27500	27500	27550	27500	27
347	20230613	140600	432997500	27500	27500	27550	27500	8
348	20230613	140500	432777450	27500	27500	27550	27500	14
349	20230613	140400	432392350	27500	27500	27550	27500	17
350	20230613	140300	431924800	27500	27500	27550	27500	32
351	20230613	140200	431044550	27500	27500	27500	27500	6
352	20230613	140100	430879550	27500	27550	27550	27500	11
353	20230613	140000	430576900	27550	27550	27600	27550	28
354	20230613	135900	429805450	27550	27500	27550	27500	21
355	20230613	135800	429227600	27500	27500	27500	27500	10
356	20230613	135700	428952600	27500	27550	27600	27500	77
357	20230613	135600	426831550	27500	27550	27550	27500	249
358	20230613	135500	419972400	27550	27550	27550	27550	10
359	20230613	135400	419696900	27550	27550	27550	27550	10
360	20230613	135300	419421400	27550	27550	27550	27550	14
361	20230613	135200	419035700	27600	27600	27600	27600	12
362	20230613	135100	418704500	27600	27550	27600	27550	14
363	20230613	135000	418318400	27550	27600	27600	27550	12
364	20230613	134900	417987400	27600	27600	27600	27600	23
365	20230613	134800	417352600	27600	27600	27600	27550	20
366	20230613	134700	416800750	27600	27500	27600	27500	134
367	20230613	134600	413104400	27500	27450	27500	27450	22
368	20230613	134500	412500250	27450	27450	27500	27450	30
369	20230613	134400	411675800	27450	27450	27450	27400	13
370	20230613	134300	411319150	27450	27450	27450	27450	7
371	20230613	134200	411127000	27500	27500	27500	27500	101
372	20230613	134100	408349500	27500	27450	27500	27450	21
373	20230613	134000	407773000	27450	27450	27450	27450	14
374	20230613	133900	407388700	27450	27450	27450	27450	20
375	20230613	133800	406839700	27450	27450	27450	27450	67
376	20230613	133700	405000550	27450	27450	27450	27450	16
377	20230613	133600	404561350	27450	27450	27450	27450	12
378	20230613	133500	404231950	27450	27400	27450	27400	33
379	20230613	133400	403326750	27400	27400	27400	27400	9
380	20230613	133300	403080150	27400	27400	27400	27400	12
381	20230613	133200	402751350	27400	27400	27400	27400	30
382	20230613	133100	401929350	27400	27400	27400	27400	3
383	20230613	133000	401847150	27400	27400	27450	27400	41
384	20230613	132900	400723600	27400	27400	27400	27400	9
385	20230613	132800	400477000	27400	27400	27400	27400	19
386	20230613	132700	399956400	27400	27400	27400	27400	52
387	20230613	132600	398531600	27450	27450	27450	27400	31
388	20230613	132500	397680850	27450	27450	27450	27450	22
389	20230613	132400	397076950	27450	27400	27450	27400	14
390	20230613	132300	396692750	27400	27400	27400	27400	9
391	20230613	132200	396446150	27400	27400	27400	27400	9
392	20230613	132100	396199550	27450	27400	27450	27400	48
393	20230613	132000	394883550	27400	27400	27400	27400	15
394	20230613	131900	394472550	27400	27400	27400	27400	10
395	20230613	131800	394198550	27400	27400	27450	27400	25
396	20230613	131700	393513150	27400	27400	27400	27400	13
397	20230613	131600	393156950	27400	27450	27450	27400	29
398	20230613	131500	392361300	27450	27450	27450	27450	27
399	20230613	131400	391620150	27450	27450	27450	27450	12
400	20230613	131300	391290750	27450	27450	27450	27450	10
401	20230613	131200	391016250	27450	27450	27450	27450	8
402	20230613	131100	390796650	27450	27450	27500	27450	64
403	20230613	131000	389037200	27450	27500	27500	27450	16
404	20230613	130900	388597700	27550	27450	27550	27450	12
405	20230613	130800	388268100	27450	27500	27500	27450	24
406	20230613	130700	387608800	27500	27500	27500	27500	4
407	20230613	130600	387498800	27500	27500	27500	27500	16
408	20230613	130500	387058800	27500	27450	27500	27450	82
409	20230613	130400	384804050	27450	27450	27450	27450	50
410	20230613	130300	383431550	27400	27400	27400	27400	16
411	20230613	130200	382993150	27450	27450	27450	27450	27
412	20230613	130100	382252000	27450	27450	27450	27450	22
413	20230613	130000	381648100	27450	27450	27450	27450	15
414	20230613	125900	381236350	27450	27450	27450	27450	31
415	20230613	125800	380385400	27450	27450	27450	27450	28
416	20230613	125700	379616800	27450	27450	27450	27450	20
417	20230613	125600	379067800	27450	27450	27450	27450	6
418	20230613	125500	378903100	27450	27450	27450	27450	13
419	20230613	125400	378546250	27450	27450	27450	27450	24
420	20230613	125300	377887450	27450	27450	27450	27450	8
421	20230613	125200	377667850	27450	27450	27450	27450	26
422	20230613	125100	376954150	27450	27450	27450	27450	3
423	20230613	125000	376871800	27450	27450	27450	27450	22
424	20230613	124900	376267900	27450	27450	27450	27450	17
425	20230613	124800	375801250	27450	27450	27450	27450	12
426	20230613	124700	375471850	27450	27450	27450	27450	19
427	20230613	124600	374950300	27450	27450	27500	27450	11
428	20230613	124500	374648300	27450	27450	27450	27450	57
429	20230613	124400	373083650	27450	27450	27500	27450	34
430	20230613	124300	372149300	27500	27500	27500	27500	13
431	20230613	124200	371791800	27500	27500	27500	27500	9
432	20230613	124100	371544300	27500	27550	27550	27500	101
433	20230613	124000	368762550	27550	27550	27550	27550	16
434	20230613	123900	368321750	27550	27500	27550	27500	10
435	20230613	123800	368046350	27500	27500	27650	27500	30
436	20230613	123700	367218200	27750	27500	27750	27500	19
437	20230613	123600	366693400	27450	27500	27700	27450	30
438	20230613	123500	365868050	27500	27550	27550	27500	15
439	20230613	123400	365455050	27450	27450	27500	27450	96
440	20230613	123300	362815400	27500	27450	27500	27450	25
441	20230613	123200	362129100	27450	27450	27450	27450	13
442	20230613	123100	361772250	27450	27500	27500	27450	19
443	20230613	123000	361250000	27500	27400	27850	27400	554
444	20230613	122900	345856350	27350	27350	27350	27350	46
445	20230613	122800	344598250	27350	27450	27450	27350	33
446	20230613	122700	343692950	27450	27400	27450	27400	10
447	20230613	122600	343418650	27400	27400	27400	27400	24
448	20230613	122500	342761050	27400	27400	27400	27400	12
449	20230613	122400	342432250	27400	27350	27400	27350	19
450	20230613	122300	341911900	27350	27350	27350	27350	19
451	20230613	122200	341392250	27350	27350	27400	27350	20
452	20230613	122100	340845200	27400	27400	27400	27350	10
453	20230613	122000	340571600	27350	27350	27400	27350	19
454	20230613	121900	340051900	27350	27400	27400	27350	2
455	20230613	121800	339997150	27400	27350	27400	27350	9
456	20230613	121700	339750950	27350	27400	27400	27350	21
457	20230613	121600	339176450	27350	27350	27400	27350	20
458	20230613	121500	338629400	27350	27350	27400	27350	13
459	20230613	121400	338273800	27350	27400	27400	27350	14
460	20230613	121300	337890450	27350	27400	27400	27350	18
461	20230613	121200	337397750	27350	27350	27350	27350	18
462	20230613	121100	336905450	27350	27350	27350	27350	14
463	20230613	121000	336522550	27350	27350	27350	27350	6
464	20230613	120900	336358450	27350	27350	27350	27350	31
465	20230613	120800	335510600	27350	27350	27350	27350	2
466	20230613	120700	335455900	27350	27350	27350	27350	10
467	20230613	120600	335182400	27350	27350	27350	27350	16
468	20230613	120500	334744800	27350	27350	27350	27350	20
469	20230613	120400	334197800	27350	27350	27350	27350	16
470	20230613	120300	333760200	27350	27350	27350	27350	43
471	20230613	120200	332584150	27300	27300	27300	27300	19
472	20230613	120100	332065450	27300	27350	27350	27300	13
473	20230613	120000	331710450	27400	27350	27400	27350	20
474	20230613	115900	331162500	27300	27300	27350	27300	15
475	20230613	115800	330752800	27300	27350	27350	27300	21
476	20230613	115700	330179150	27300	27250	27350	27250	16
477	20230613	115600	329742150	27250	27350	27350	27250	10
478	20230613	115500	329469450	27350	27450	27450	27350	75
479	20230613	115400	327414700	27800	27250	27800	27250	309
480	20230613	115300	318884200	27250	27250	27300	27250	27
481	20230613	115200	318148150	27250	27250	27250	27250	0
482	20230613	115100	318148150	27250	27350	27350	27250	555
483	20230613	115000	302992000	27350	27400	27400	27350	46
484	20230613	114900	301732250	27350	27350	27350	27350	12
485	20230613	114800	301404050	27350	27350	27350	27350	29
486	20230613	114700	300610900	27350	27350	27350	27350	17
487	20230613	114600	300145950	27350	27350	27350	27350	8
488	20230613	114500	299927150	27350	27350	27350	27350	113
489	20230613	114400	296836600	27350	27350	27350	27350	20
490	20230613	114300	296289600	27350	27350	27350	27350	15
491	20230613	114200	295879350	27350	27350	27350	27350	20
492	20230613	114100	295332350	27350	27350	27350	27350	39
493	20230613	114000	294265700	27350	27350	27350	27350	14
494	20230613	113900	293882800	27350	27350	27350	27350	23
495	20230613	113800	293253750	27350	27350	27350	27350	20
496	20230613	113700	292706750	27350	27400	27400	27350	29
497	20230613	113600	291913250	27350	27350	27350	27350	2
498	20230613	113500	291858550	27350	27350	27350	27350	12
499	20230613	113400	291530350	27350	27350	27350	27350	29
500	20230613	113300	290737200	27350	27350	27350	27350	6
501	20230613	113200	290573100	27400	27350	27400	27350	33
502	20230613	113100	289669550	27350	27350	27350	27350	136
503	20230613	113000	285949950	27350	27350	27350	27350	9
504	20230613	112900	285703800	27350	27350	27350	27350	14
505	20230613	112800	285320900	27350	27350	27350	27350	12
506	20230613	112700	284992700	27350	27350	27400	27350	23
507	20230613	112600	284363400	27350	27350	27350	27350	17
508	20230613	112500	283898450	27400	27400	27400	27350	15
509	20230613	112400	283487550	27400	27400	27400	27400	25
510	20230613	112300	282802550	27400	27350	27400	27350	23
511	20230613	112200	282172650	27400	27400	27400	27400	8
512	20230613	112100	281953450	27350	27400	27400	27350	49
513	20230613	112000	280611900	27350	27350	27350	27350	28
514	20230613	111900	279846100	27350	27350	27350	27350	8
515	20230613	111800	279627300	27350	27350	27350	27350	18
516	20230613	111700	279135000	27350	27350	27350	27350	7
517	20230613	111600	278943550	27400	27400	27400	27350	11
518	20230613	111500	278642500	27400	27400	27400	27400	209
519	20230613	111400	272915900	27450	27450	27450	27450	127
520	20230613	111300	269429750	27450	27450	27450	27450	24
521	20230613	111200	268770950	27450	27450	27500	27450	17
522	20230613	111100	268303950	27450	27450	27450	27450	21
523	20230613	111000	267727500	27450	27450	27450	27450	39
524	20230613	110900	266656950	27450	27450	27450	27450	2
525	20230613	110800	266602050	27450	27450	27450	27450	9
526	20230613	110700	266355000	27450	27450	27450	27450	18
527	20230613	110600	265860900	27450	27450	27450	27450	15
528	20230613	110500	265449150	27450	27450	27450	27450	30
529	20230613	110400	264625650	27450	27450	27450	27450	11
530	20230613	110300	264323700	27450	27450	27450	27450	18
531	20230613	110200	263829600	27450	27500	27500	27450	97
532	20230613	110100	261162200	27500	27450	27500	27450	14
533	20230613	110000	260777600	27500	27500	27550	27450	5
534	20230613	105900	260640050	27450	27500	27500	27450	46
535	20230613	105800	259376600	27500	27500	27500	27500	16
536	20230613	105700	258936600	27450	27450	27450	27450	12
537	20230613	105600	258607200	27450	27450	27450	27450	41
538	20230613	105500	257481750	27450	27450	27450	27450	25
539	20230613	105400	256795500	27450	27450	27500	27450	27
540	20230613	105300	256054200	27450	27450	27450	27450	11
541	20230613	105200	255752250	27450	27500	27500	27450	23
542	20230613	105100	255120400	27500	27500	27500	27500	20
543	20230613	105000	254570400	27450	27500	27500	27450	10
544	20230613	104900	254295700	27500	27500	27500	27450	69
545	20230613	104800	252398250	27500	27550	27550	27500	17
546	20230613	104700	251930650	27550	27550	27550	27550	166
547	20230613	104600	247357350	27550	27600	27600	27550	38
548	20230613	104500	246310200	27550	27550	27550	27500	17
549	20230613	104400	245842000	27500	27500	27500	27500	3
550	20230613	104300	245759500	27500	27550	27550	27500	36
551	20230613	104200	244769050	27500	27450	27500	27450	33
552	20230613	104100	243862000	27450	27500	27500	27450	28
553	20230613	104000	243092700	27500	27550	27550	27500	83
554	20230613	103900	240809500	27550	27550	27550	27550	16
555	20230613	103800	240368700	27550	27600	27600	27550	290
556	20230613	103700	232378050	27600	27600	27600	27600	108
557	20230613	103600	229397250	27600	27650	27650	27600	9
558	20230613	103500	229148700	27650	27700	27700	27650	134
559	20230613	103400	225441750	27700	27750	27800	27700	13
560	20230613	103300	225081250	27700	27700	27700	27700	0
561	20230613	103200	225081250	27700	27800	27800	27700	54
562	20230613	103100	223582550	27800	27800	27800	27800	28
563	20230613	103000	222804150	27850	27800	27850	27800	176
564	20230613	102900	217906050	27800	27800	27800	27800	0
565	20230613	102800	217906050	27800	27800	27800	27800	1
566	20230613	102700	217878250	27900	27900	27900	27900	34
567	20230613	102600	216929650	27900	27900	28000	27900	1030
568	20230613	102500	188143450	27850	27750	27850	27750	139
569	20230613	102400	184278450	27750	27750	27750	27750	0
570	20230613	102300	184278450	27750	27750	27750	27750	1
571	20230613	102200	184250700	27700	27800	27800	27700	163
572	20230613	102100	179727600	27800	27750	27800	27750	319
573	20230613	102000	170861600	27750	27750	27750	27750	43
574	20230613	101900	169668350	27700	27700	27750	27700	39
575	20230613	101800	168587100	27650	27650	27750	27650	48
576	20230613	101700	167258100	27650	27550	27650	27550	254
577	20230613	101600	160243650	27550	27500	27550	27500	53
578	20230613	101500	158784150	27550	27500	27550	27500	21
579	20230613	101400	158206100	27500	27500	27500	27500	1023
580	20230613	101300	130073600	27450	27450	27450	27450	105
581	20230613	101200	127191350	27450	27400	27450	27400	1000
582	20230613	101100	99770250	27350	27300	27350	27300	51
583	20230613	101000	98376850	27300	27300	27300	27300	0
584	20230613	100900	98376850	27300	27300	27300	27300	0
585	20230613	100800	98376850	27300	27300	27300	27300	0
586	20230613	100700	98376850	27300	27300	27300	27300	8
587	20230613	100600	98158450	27300	27300	27300	27300	0
588	20230613	100500	98158450	27300	27300	27300	27300	0
589	20230613	100400	98158450	27300	27300	27300	27300	49
590	20230613	100300	96820750	27300	27300	27300	27300	0
591	20230613	100200	96820750	27300	27300	27300	27300	0
592	20230613	100100	96820750	27300	27350	27350	27300	12
593	20230613	100000	96492700	27350	27350	27350	27350	11
594	20230613	095900	96191850	27300	27300	27300	27300	1
595	20230613	095800	96164550	27300	27300	27300	27300	0
596	20230613	095700	96164550	27300	27300	27350	27300	199
597	20230613	095600	90728300	27300	27300	27300	27300	0
598	20230613	095500	90728300	27300	27300	27300	27300	0
599	20230613	095400	90728300	27300	27300	27300	27300	15
600	20230613	095300	90318800	27300	27300	27300	27300	0
601	20230613	095200	90318800	27300	27300	27300	27300	0
602	20230613	095100	90318800	27300	27300	27300	27300	0
603	20230613	095000	90318800	27300	27300	27300	27300	0
604	20230613	094900	90318800	27300	27300	27300	27300	23
605	20230613	094800	89690900	27300	27300	27300	27300	0
606	20230613	094700	89690900	27300	27300	27300	27300	22
607	20230613	094600	89090300	27350	27350	27350	27350	0
608	20230613	094500	89090300	27350	27350	27350	27350	8
609	20230613	094400	88871500	27350	27350	27350	27250	5
610	20230613	094300	88734850	27300	27300	27300	27300	16
611	20230613	094200	88298050	27300	27300	27300	27300	0
612	20230613	094100	88298050	27300	27200	27300	27200	294
613	20230613	094000	80275600	27200	27200	27200	27200	59
614	20230613	093900	78670800	27150	27150	27150	27150	2
615	20230613	093800	78616500	27150	27150	27150	27150	32
616	20230613	093700	77747700	27150	27150	27150	27150	10
617	20230613	093600	77476200	27200	27050	27200	27050	2
618	20230613	093500	77421950	27050	27150	27150	27000	1848
619	20230613	093400	27496050	27150	27150	27150	27150	5
620	20230613	093300	27360300	27150	27250	27250	27150	297
621	20230613	093200	19289650	27200	27200	27200	27200	1
622	20230613	093100	19262450	27200	27200	27200	27200	1
623	20230613	093000	19235250	27200	27200	27250	27200	14
624	20230613	092900	18854400	27200	27200	27200	27200	40
625	20230613	092800	17766400	27150	27150	27150	27150	0
626	20230613	092700	17766400	27150	27150	27150	27150	1
627	20230613	092600	17739250	27200	27150	27200	27150	17
628	20230613	092500	17277250	27150	27150	27150	27150	0
629	20230613	092400	17277250	27150	27200	27200	27150	2
630	20230613	092300	17222900	27150	27200	27200	27150	61
631	20230613	092200	15563850	27200	27200	27200	27200	18
632	20230613	092100	15074250	27200	27200	27200	27200	8
633	20230613	092000	14856650	27200	27200	27200	27150	121
634	20230613	091900	11565750	27200	27200	27250	27200	15
635	20230613	091800	11157500	27200	27200	27200	27200	1
636	20230613	091700	11130300	27200	27200	27200	27200	20
637	20230613	091600	10586300	27200	27200	27200	27200	38
638	20230613	091500	9552700	27200	27200	27200	27200	1
639	20230613	091400	9525500	27200	27200	27200	27200	12
640	20230613	091300	9199100	27200	27200	27200	27200	1
641	20230613	091200	9171900	27200	27250	27250	27150	140
642	20230613	091100	5359250	27300	27300	27300	27300	6
643	20230613	091000	5195450	27250	27250	27250	27250	1
644	20230613	090900	5168200	27250	27250	27250	27250	7
645	20230613	090800	4977450	27250	27250	27250	27250	0
646	20230613	090700	4977450	27250	27250	27250	27250	1
647	20230613	090600	4950200	27250	27250	27250	27250	1
648	20230613	090500	4922950	27200	27200	27200	27200	0
649	20230613	090400	4922950	27200	27200	27200	27200	0
650	20230613	090300	4922950	27200	27300	27400	27200	77
651	20230613	090200	2820250	27350	27400	27400	27350	77
652	20230613	090100	713500	27400	27400	27450	27400	22
653	20230613	090000	109800	27450	27450	27450	27450	4