KissMeData/009240/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	184800	992453300	41650	41650	41650	41650	1345
3	20230626	184700	992453300	41650	41650	41650	41650	0
4	20230626	184600	992453300	41650	41650	41650	41650	0
5	20230626	184500	992453300	41650	41650	41650	41650	0
6	20230626	184400	992453300	41650	41650	41650	41650	0
7	20230626	184300	992453300	41650	41650	41650	41650	0
8	20230626	184200	992453300	41650	41650	41650	41650	0
9	20230626	184100	992453300	41650	41650	41650	41650	0
10	20230626	184000	992453300	41650	41650	41650	41650	0
11	20230626	183900	992453300	41650	41650	41650	41650	0
12	20230626	183800	992453300	41650	41650	41650	41650	0
13	20230626	183700	992453300	41650	41650	41650	41650	0
14	20230626	183600	992453300	41650	41650	41650	41650	0
15	20230626	183500	992453300	41650	41650	41650	41650	0
16	20230626	183400	992453300	41650	41650	41650	41650	0
17	20230626	183300	992453300	41650	41650	41650	41650	0
18	20230626	183200	992453300	41650	41650	41650	41650	0
19	20230626	183100	992453300	41650	41650	41650	41650	0
20	20230626	183000	992453300	41650	41650	41650	41650	0
21	20230626	182900	992453300	41650	41650	41650	41650	0
22	20230626	182800	992453300	41650	41650	41650	41650	0
23	20230626	182700	992453300	41650	41650	41650	41650	0
24	20230626	182600	992453300	41650	41650	41650	41650	0
25	20230626	182500	992453300	41650	41650	41650	41650	0
26	20230626	182400	992453300	41650	41650	41650	41650	0
27	20230626	182300	992453300	41650	41650	41650	41650	0
28	20230626	182200	992453300	41650	41650	41650	41650	0
29	20230626	182100	992453300	41650	41650	41650	41650	0
30	20230626	182000	992453300	41650	41650	41650	41650	0
31	20230626	181900	992453300	41650	41650	41650	41650	0
32	20230626	181800	992453300	41650	41650	41650	41650	1345
33	20230626	181700	992453300	41650	41650	41650	41650	0
34	20230626	181600	992453300	41650	41650	41650	41650	0
35	20230626	181500	992453300	41650	41650	41650	41650	0
36	20230626	181400	992453300	41650	41650	41650	41650	0
37	20230626	181300	992453300	41650	41650	41650	41650	0
38	20230626	181200	992453300	41650	41650	41650	41650	0
39	20230626	181100	992453300	41650	41650	41650	41650	0
40	20230626	181000	992453300	41650	41650	41650	41650	0
41	20230626	180900	992453300	41650	41650	41650	41650	0
42	20230626	180800	992453300	41650	41650	41650	41650	0
43	20230626	180700	992453300	41650	41650	41650	41650	0
44	20230626	180600	992453300	41650	41650	41650	41650	0
45	20230626	180500	992453300	41650	41650	41650	41650	0
46	20230626	180400	992453300	41650	41650	41650	41650	0
47	20230626	180300	992453300	41650	41650	41650	41650	0
48	20230626	180200	992453300	41650	41650	41650	41650	0
49	20230626	180100	992453300	41650	41650	41650	41650	0
50	20230626	180000	992453300	41650	41650	41650	41650	0
51	20230626	175900	992453300	41650	41650	41650	41650	0
52	20230626	175800	992453300	41650	41650	41650	41650	0
53	20230626	175700	992453300	41650	41650	41650	41650	0
54	20230626	175600	992453300	41650	41650	41650	41650	0
55	20230626	175500	992453300	41650	41650	41650	41650	0
56	20230626	175400	992453300	41650	41650	41650	41650	0
57	20230626	175300	992453300	41650	41650	41650	41650	0
58	20230626	175200	992453300	41650	41650	41650	41650	0
59	20230626	175100	992453300	41650	41650	41650	41650	0
60	20230626	175000	992453300	41650	41650	41650	41650	0
61	20230626	174900	992453300	41650	41650	41650	41650	0
62	20230626	174800	992453300	41650	41650	41650	41650	1345
63	20230626	174700	992453300	41650	41650	41650	41650	0
64	20230626	174600	992453300	41650	41650	41650	41650	0
65	20230626	174500	992453300	41650	41650	41650	41650	0
66	20230626	174400	992453300	41650	41650	41650	41650	0
67	20230626	174300	992453300	41650	41650	41650	41650	0
68	20230626	174200	992453300	41650	41650	41650	41650	0
69	20230626	174100	992453300	41650	41650	41650	41650	0
70	20230626	174000	992453300	41650	41650	41650	41650	0
71	20230626	173900	992453300	41650	41650	41650	41650	0
72	20230626	173800	992453300	41650	41650	41650	41650	0
73	20230626	173700	992453300	41650	41650	41650	41650	0
74	20230626	173600	992453300	41650	41650	41650	41650	0
75	20230626	173500	992453300	41650	41650	41650	41650	0
76	20230626	173400	992453300	41650	41650	41650	41650	0
77	20230626	173300	992453300	41650	41650	41650	41650	0
78	20230626	173200	992453300	41650	41650	41650	41650	0
79	20230626	173100	992453300	41650	41650	41650	41650	0
80	20230626	173000	992453300	41650	41650	41650	41650	0
81	20230626	172900	992453300	41650	41650	41650	41650	0
82	20230626	172800	992453300	41650	41650	41650	41650	0
83	20230626	172700	992453300	41650	41650	41650	41650	0
84	20230626	172600	992453300	41650	41650	41650	41650	0
85	20230626	172500	992453300	41650	41650	41650	41650	0
86	20230626	172400	992453300	41650	41650	41650	41650	0
87	20230626	172300	992453300	41650	41650	41650	41650	0
88	20230626	172200	992453300	41650	41650	41650	41650	0
89	20230626	172100	992453300	41650	41650	41650	41650	0
90	20230626	172000	992453300	41650	41650	41650	41650	0
91	20230626	171900	992453300	41650	41650	41650	41650	0
92	20230626	171800	992453300	41650	41650	41650	41650	1345
93	20230626	171700	992453300	41650	41650	41650	41650	0
94	20230626	171600	992453300	41650	41650	41650	41650	0
95	20230626	171500	992453300	41650	41650	41650	41650	0
96	20230626	171400	992453300	41650	41650	41650	41650	0
97	20230626	171300	992453300	41650	41650	41650	41650	0
98	20230626	171200	992453300	41650	41650	41650	41650	0
99	20230626	171100	992453300	41650	41650	41650	41650	0
100	20230626	171000	992453300	41650	41650	41650	41650	0
101	20230626	170900	992453300	41650	41650	41650	41650	0
102	20230626	170800	992453300	41650	41650	41650	41650	0
103	20230626	170700	992453300	41650	41650	41650	41650	0
104	20230626	170600	992453300	41650	41650	41650	41650	0
105	20230626	170500	992453300	41650	41650	41650	41650	0
106	20230626	170400	992453300	41650	41650	41650	41650	0
107	20230626	170300	992453300	41650	41650	41650	41650	0
108	20230626	170200	992453300	41650	41650	41650	41650	0
109	20230626	170100	992453300	41650	41650	41650	41650	0
110	20230626	170000	992453300	41650	41650	41650	41650	0
111	20230626	165900	992453300	41650	41650	41650	41650	0
112	20230626	165800	992453300	41650	41650	41650	41650	0
113	20230626	165700	992453300	41650	41650	41650	41650	0
114	20230626	165600	992453300	41650	41650	41650	41650	0
115	20230626	165500	992453300	41650	41650	41650	41650	0
116	20230626	165400	992453300	41650	41650	41650	41650	0
117	20230626	165300	992453300	41650	41650	41650	41650	0
118	20230626	165200	992453300	41650	41650	41650	41650	0
119	20230626	165100	992453300	41650	41650	41650	41650	0
120	20230626	165000	992453300	41650	41650	41650	41650	0
121	20230626	164900	992453300	41650	41650	41650	41650	0
122	20230626	164800	992453300	41650	41650	41650	41650	1345
123	20230626	164700	992453300	41650	41650	41650	41650	0
124	20230626	164600	992453300	41650	41650	41650	41650	0
125	20230626	164500	992453300	41650	41650	41650	41650	0
126	20230626	164400	992453300	41650	41650	41650	41650	0
127	20230626	164300	992453300	41650	41650	41650	41650	0
128	20230626	164200	992453300	41650	41650	41650	41650	0
129	20230626	164100	992453300	41650	41650	41650	41650	0
130	20230626	164000	992453300	41650	41650	41650	41650	0
131	20230626	163900	992453300	41650	41650	41650	41650	0
132	20230626	163800	992453300	41650	41650	41650	41650	0
133	20230626	163700	992453300	41650	41650	41650	41650	0
134	20230626	163600	992453300	41650	41650	41650	41650	0
135	20230626	163500	992453300	41650	41650	41650	41650	0
136	20230626	163400	992453300	41650	41650	41650	41650	0
137	20230626	163300	992453300	41650	41650	41650	41650	0
138	20230626	163200	992453300	41650	41650	41650	41650	0
139	20230626	163100	992453300	41650	41650	41650	41650	0
140	20230626	163000	992453300	41650	41650	41650	41650	0
141	20230626	162900	992453300	41650	41650	41650	41650	0
142	20230626	162800	992453300	41650	41650	41650	41650	0
143	20230626	162700	992453300	41650	41650	41650	41650	0
144	20230626	162600	992453300	41650	41650	41650	41650	0
145	20230626	162500	992453300	41650	41650	41650	41650	0
146	20230626	162400	992453300	41650	41650	41650	41650	0
147	20230626	162300	992453300	41650	41650	41650	41650	0
148	20230626	162200	992453300	41650	41650	41650	41650	0
149	20230626	162100	992453300	41650	41650	41650	41650	0
150	20230626	162000	992453300	41650	41650	41650	41650	0
151	20230626	161900	992453300	41650	41650	41650	41650	0
152	20230626	161800	992453300	41650	41650	41650	41650	1345
153	20230626	161700	992453300	41650	41650	41650	41650	0
154	20230626	161600	992453300	41650	41650	41650	41650	0
155	20230626	161500	992453300	41650	41650	41650	41650	0
156	20230626	161400	992453300	41650	41650	41650	41650	0
157	20230626	161300	992453300	41650	41650	41650	41650	0
158	20230626	161200	992453300	41650	41650	41650	41650	0
159	20230626	161100	992453300	41650	41650	41650	41650	0
160	20230626	161000	992453300	41650	41650	41650	41650	0
161	20230626	160900	992453300	41650	41650	41650	41650	0
162	20230626	160800	992453300	41650	41650	41650	41650	0
163	20230626	160700	992453300	41650	41650	41650	41650	0
164	20230626	160600	992453300	41650	41650	41650	41650	0
165	20230626	160500	992453300	41650	41650	41650	41650	0
166	20230626	160400	992453300	41650	41650	41650	41650	0
167	20230626	160300	992453300	41650	41650	41650	41650	0
168	20230626	160200	992453300	41650	41650	41650	41650	0
169	20230626	160100	992453300	41650	41650	41650	41650	0
170	20230626	160000	992453300	41650	41650	41650	41650	0
171	20230626	155900	992453300	41650	41650	41650	41650	0
172	20230626	155800	992453300	41650	41650	41650	41650	0
173	20230626	155700	992453300	41650	41650	41650	41650	0
174	20230626	155600	992453300	41650	41650	41650	41650	0
175	20230626	155500	992453300	41650	41650	41650	41650	0
176	20230626	155400	992453300	41650	41650	41650	41650	0
177	20230626	155300	992453300	41650	41650	41650	41650	0
178	20230626	155200	992453300	41650	41650	41650	41650	0
179	20230626	155100	992453300	41650	41650	41650	41650	0
180	20230626	155000	992453300	41650	41650	41650	41650	0
181	20230626	154900	992453300	41650	41650	41650	41650	0
182	20230626	154800	992453300	41650	41650	41650	41650	1345
183	20230626	154700	992453300	41650	41650	41650	41650	0
184	20230626	154600	992453300	41650	41650	41650	41650	0
185	20230626	154500	992453300	41650	41650	41650	41650	0
186	20230626	154400	992453300	41650	41650	41650	41650	0
187	20230626	154300	992453300	41650	41650	41650	41650	0
188	20230626	154200	992453300	41650	41650	41650	41650	0
189	20230626	154100	992453300	41650	41650	41650	41650	0
190	20230626	154000	992453300	41650	41650	41650	41650	0
191	20230626	153900	992453300	41650	41650	41650	41650	0
192	20230626	153800	992453300	41650	41650	41650	41650	0
193	20230626	153700	992453300	41650	41650	41650	41650	0
194	20230626	153600	992453300	41650	41650	41650	41650	0
195	20230626	153500	992453300	41650	41650	41650	41650	0
196	20230626	153400	992453300	41650	41650	41650	41650	0
197	20230626	153300	992453300	41650	41650	41650	41650	0
198	20230626	153200	992453300	41650	41650	41650	41650	0
199	20230626	153100	992453300	41650	41650	41650	41650	0
200	20230626	153000	992453300	41650	41650	41650	41650	1345
201	20230626	152900	936434050	41650	41650	41650	41650	0
202	20230626	152800	936434050	41650	41650	41650	41650	0
203	20230626	152700	936434050	41650	41650	41650	41650	0
204	20230626	152600	936434050	41650	41650	41650	41650	0
205	20230626	152500	936434050	41650	41650	41650	41650	0
206	20230626	152400	936434050	41650	41650	41650	41650	0
207	20230626	152300	936434050	41650	41650	41650	41650	0
208	20230626	152200	936434050	41650	41650	41650	41650	0
209	20230626	152100	936434050	41650	41650	41650	41650	0
210	20230626	152000	936434050	41650	41650	41650	41650	0
211	20230626	151900	936434050	41650	41850	41950	41650	85
212	20230626	151800	932883400	41950	41900	41950	41850	153
213	20230626	151700	926473250	41900	41950	41950	41900	74
214	20230626	151600	923372050	41950	41850	41950	41850	31
215	20230626	151500	922072950	41950	41900	42000	41850	1183
216	20230626	151400	872487300	41900	41900	41900	41850	17
217	20230626	151300	871775150	41900	41750	41900	41750	1289
218	20230626	151200	817858350	41800	41800	41800	41800	15
219	20230626	151100	817231350	41800	41800	41800	41800	13
220	20230626	151000	816687950	41800	41800	41800	41750	27
221	20230626	150900	815559650	41800	41800	41800	41800	10
222	20230626	150800	815141650	41800	41800	41800	41800	30
223	20230626	150700	813887650	41800	41750	41800	41750	13
224	20230626	150600	813344350	41800	41750	41800	41750	14
225	20230626	150500	812759250	41750	41750	41750	41750	2
226	20230626	150400	812675750	41750	41750	41750	41750	6
227	20230626	150300	812425250	41750	41750	41750	41750	3
228	20230626	150200	812300000	41800	41800	41800	41800	5
229	20230626	150100	812091000	41750	41700	41750	41700	451
230	20230626	150000	793261950	41700	41700	41700	41700	3
231	20230626	145900	793136850	41700	41700	41700	41700	3
232	20230626	145800	793011750	41700	41750	41750	41700	16
233	20230626	145700	792344050	41700	41700	41700	41700	26
234	20230626	145600	791259850	41700	41750	41750	41700	2
235	20230626	145500	791176400	41750	41750	41750	41700	51
236	20230626	145400	789047300	41700	41700	41700	41700	2
237	20230626	145300	788963900	41700	41700	41700	41700	4
238	20230626	145200	788797100	41700	41750	41750	41700	5
239	20230626	145100	788588400	41700	41750	41750	41700	8
240	20230626	145000	788254500	41750	41700	41750	41700	12
241	20230626	144900	787753650	41700	41750	41750	41700	3
242	20230626	144800	787628500	41750	41750	41750	41750	39
243	20230626	144700	786000250	41750	41750	41750	41700	72
244	20230626	144600	782994300	41750	41750	41750	41750	147
245	20230626	144500	776857050	41750	41750	41750	41750	29
246	20230626	144400	775646300	41750	41750	41750	41750	19
247	20230626	144300	774853050	41750	41700	41750	41700	343
248	20230626	144200	760534600	41750	41750	41750	41700	13
249	20230626	144100	759991900	41700	41600	41700	41600	290
250	20230626	144000	747907050	41600	41650	41650	41600	5
251	20230626	143900	747698950	41650	41600	41650	41600	3
252	20230626	143800	747574050	41600	41600	41650	41600	72
253	20230626	143700	744576400	41600	41600	41600	41600	2
254	20230626	143600	744493200	41600	41600	41650	41600	3
255	20230626	143500	744368350	41600	41600	41600	41600	3
256	20230626	143400	744243550	41650	41600	41650	41600	3
257	20230626	143300	744118650	41600	41600	41600	41600	3
258	20230626	143200	743993850	41650	41600	41650	41600	4
259	20230626	143100	743827350	41600	41600	41600	41600	2
260	20230626	143000	743744150	41600	41600	41600	41600	3
261	20230626	142900	743619350	41600	41600	41600	41600	3
262	20230626	142800	743494550	41650	41650	41650	41600	18
263	20230626	142700	742744900	41600	41600	41600	41600	11
264	20230626	142600	742287300	41600	41600	41600	41600	3
265	20230626	142500	742162500	41650	41650	41650	41650	11
266	20230626	142400	741704350	41600	41600	41600	41600	2
267	20230626	142300	741621150	41600	41600	41600	41600	3
268	20230626	142200	741496350	41600	41600	41600	41600	23
269	20230626	142100	740539550	41600	41600	41600	41600	1
270	20230626	142000	740497950	41600	41600	41600	41600	3
271	20230626	141900	740373150	41600	41600	41600	41600	18
272	20230626	141800	739624350	41650	41600	41650	41600	2
273	20230626	141700	739541100	41600	41600	41600	41600	2
274	20230626	141600	739457900	41600	41650	41650	41600	22
275	20230626	141500	738541650	41650	41650	41650	41600	22
276	20230626	141400	737626100	41650	41650	41650	41650	9
277	20230626	141300	737251250	41650	41650	41650	41650	15
278	20230626	141200	736626500	41700	41700	41700	41700	0
279	20230626	141100	736626500	41700	41700	41700	41700	26
280	20230626	141000	735542300	41750	41700	41750	41700	3
281	20230626	140900	735417150	41700	41700	41700	41700	11
282	20230626	140800	734958450	41700	41650	41700	41650	561
283	20230626	140700	711564800	41650	41650	41650	41650	59
284	20230626	140600	709107450	41650	41650	41650	41650	53
285	20230626	140500	706900000	41600	41700	41700	41600	15
286	20230626	140400	706275250	41700	41600	41700	41600	7
287	20230626	140300	705983450	41600	41650	41650	41600	209
288	20230626	140200	697279000	41650	41650	41650	41650	2
289	20230626	140100	697195700	41650	41700	41700	41650	8
290	20230626	140000	696862300	41650	41700	41700	41650	23
291	20230626	135900	695904300	41650	41650	41650	41650	1
292	20230626	135800	695862650	41650	41650	41650	41650	4
293	20230626	135700	695696050	41650	41650	41650	41650	3
294	20230626	135600	695571100	41650	41650	41650	41650	2
295	20230626	135500	695487800	41650	41650	41650	41650	6
296	20230626	135400	695237900	41650	41650	41650	41650	4
297	20230626	135300	695071300	41650	41650	41650	41650	2
298	20230626	135200	694988000	41650	41650	41650	41650	1
299	20230626	135100	694946350	41650	41650	41650	41650	4
300	20230626	135000	694779750	41650	41650	41650	41650	1
301	20230626	134900	694738100	41650	41650	41650	41650	2
302	20230626	134800	694654800	41650	41650	41650	41650	2
303	20230626	134700	694571500	41650	41650	41650	41650	101
304	20230626	134600	690364850	41700	41700	41700	41700	0
305	20230626	134500	690364850	41700	41700	41700	41700	1
306	20230626	134400	690323150	41700	41700	41700	41700	5
307	20230626	134300	690114650	41700	41700	41700	41700	0
308	20230626	134200	690114650	41700	41700	41700	41700	6
309	20230626	134100	689864450	41700	41700	41700	41700	5
310	20230626	134000	689655950	41700	41650	41700	41650	6
311	20230626	133900	689405850	41700	41700	41700	41700	12
312	20230626	133800	688905450	41700	41700	41700	41700	29
313	20230626	133700	687696150	41700	41700	41700	41700	1
314	20230626	133600	687654450	41700	41700	41700	41700	0
315	20230626	133500	687654450	41700	41700	41700	41700	1
316	20230626	133400	687612750	41700	41700	41700	41700	50
317	20230626	133300	685527750	41700	41700	41700	41700	0
318	20230626	133200	685527750	41700	41700	41700	41700	0
319	20230626	133100	685527750	41700	41650	41700	41650	24
320	20230626	133000	684527050	41650	41650	41650	41650	214
321	20230626	132900	675613950	41650	41600	41650	41600	3
322	20230626	132800	675489050	41650	41650	41650	41650	0
323	20230626	132700	675489050	41650	41650	41650	41600	111
324	20230626	132600	670866000	41650	41650	41650	41650	5
325	20230626	132500	670657750	41650	41650	41650	41650	2
326	20230626	132400	670574450	41650	41650	41650	41650	9
327	20230626	132300	670199600	41650	41650	41700	41650	8
328	20230626	132200	669866350	41650	41700	41700	41600	156
329	20230626	132100	663368050	41700	41700	41700	41700	1
330	20230626	132000	663326350	41700	41700	41700	41700	99
331	20230626	131900	659198050	41700	41700	41700	41700	165
332	20230626	131800	652317550	41750	41750	41750	41750	0
333	20230626	131700	652317550	41750	41750	41750	41750	0
334	20230626	131600	652317550	41750	41750	41750	41750	5
335	20230626	131500	652108800	41700	41700	41700	41700	5
336	20230626	131400	651900300	41700	41700	41700	41700	1
337	20230626	131300	651858600	41700	41700	41700	41700	245
338	20230626	131200	641642100	41750	41750	41750	41750	1
339	20230626	131100	641600350	41750	41750	41750	41750	0
340	20230626	131000	641600350	41750	41750	41750	41750	0
341	20230626	130900	641600350	41750	41750	41750	41750	0
342	20230626	130800	641600350	41750	41700	41750	41700	4
343	20230626	130700	641433400	41700	41750	41750	41700	2
344	20230626	130600	641349950	41750	41750	41750	41750	0
345	20230626	130500	641349950	41750	41750	41750	41750	5
346	20230626	130400	641141200	41750	41750	41750	41750	16
347	20230626	130300	640473200	41750	41750	41750	41750	12
348	20230626	130200	639972200	41750	41750	41750	41750	12
349	20230626	130100	639471200	41750	41750	41750	41750	0
350	20230626	130000	639471200	41750	41750	41750	41750	1
351	20230626	125900	639429450	41700	41700	41700	41700	1
352	20230626	125800	639387750	41750	41750	41750	41750	0
353	20230626	125700	639387750	41750	41750	41750	41750	2
354	20230626	125600	639304250	41750	41750	41750	41750	1
355	20230626	125500	639262500	41750	41700	41750	41700	513
356	20230626	125400	617863000	41650	41650	41650	41650	2
357	20230626	125300	617779700	41650	41650	41650	41650	1
358	20230626	125200	617738050	41650	41650	41650	41650	2
359	20230626	125100	617654750	41650	41650	41650	41650	18
360	20230626	125000	616905050	41650	41650	41650	41650	2
361	20230626	124900	616821750	41650	41650	41650	41650	33
362	20230626	124800	615447300	41700	41700	41700	41700	0
363	20230626	124700	615447300	41700	41700	41700	41700	0
364	20230626	124600	615447300	41700	41700	41700	41700	15
365	20230626	124500	614821800	41700	41700	41700	41700	0
366	20230626	124400	614821800	41700	41700	41700	41700	0
367	20230626	124300	614821800	41700	41700	41700	41700	6
368	20230626	124200	614571600	41700	41700	41700	41700	0
369	20230626	124100	614571600	41700	41650	41700	41650	28
370	20230626	124000	613405350	41650	41650	41650	41650	2
371	20230626	123900	613322050	41650	41650	41650	41650	1
372	20230626	123800	613280400	41650	41650	41650	41650	28
373	20230626	123700	612114200	41650	41650	41650	41650	1
374	20230626	123600	612072550	41650	41650	41650	41650	2
375	20230626	123500	611989250	41650	41650	41650	41650	1
376	20230626	123400	611947600	41650	41650	41650	41650	33
377	20230626	123300	610573150	41650	41650	41650	41650	1
378	20230626	123200	610531500	41650	41700	41700	41650	10
379	20230626	123100	610114900	41700	41700	41700	41700	5
380	20230626	123000	609906400	41650	41650	41650	41650	2
381	20230626	122900	609823100	41650	41650	41650	41650	6
382	20230626	122800	609573200	41650	41650	41650	41650	2
383	20230626	122700	609489900	41650	41650	41650	41650	210
384	20230626	122600	600743400	41650	41650	41650	41650	4
385	20230626	122500	600576800	41650	41650	41650	41650	2
386	20230626	122400	600493500	41650	41650	41650	41650	1
387	20230626	122300	600451850	41650	41650	41650	41650	3
388	20230626	122200	600326900	41650	41650	41650	41650	1
389	20230626	122100	600285250	41650	41650	41650	41650	14
390	20230626	122000	599702150	41650	41650	41650	41650	10
391	20230626	121900	599285650	41650	41650	41650	41650	2
392	20230626	121800	599202350	41650	41650	41650	41650	1
393	20230626	121700	599160700	41700	41650	41700	41650	107
394	20230626	121600	594700350	41650	41650	41650	41650	20
395	20230626	121500	593867350	41650	41650	41700	41650	29
396	20230626	121400	592658250	41700	41700	41700	41700	1
397	20230626	121300	592616550	41700	41700	41700	41700	0
398	20230626	121200	592616550	41700	41700	41700	41700	63
399	20230626	121100	589989450	41700	41700	41700	41700	4
400	20230626	121000	589822650	41700	41700	41700	41700	38
401	20230626	120900	588238050	41700	41700	41700	41700	13
402	20230626	120800	587695950	41700	41700	41700	41700	0
403	20230626	120700	587695950	41700	41700	41700	41650	34
404	20230626	120600	586278300	41700	41700	41700	41700	1
405	20230626	120500	586236600	41700	41750	41750	41700	42
406	20230626	120400	584483600	41750	41750	41750	41750	111
407	20230626	120300	579849350	41750	41750	41750	41750	2
408	20230626	120200	579765850	41750	41750	41750	41750	1
409	20230626	120100	579724100	41750	41750	41750	41750	13
410	20230626	120000	579181350	41750	41750	41750	41750	2
411	20230626	115900	579097850	41750	41700	41750	41700	257
412	20230626	115800	568368200	41700	41700	41700	41700	2
413	20230626	115700	568284800	41700	41700	41700	41700	4
414	20230626	115600	568118000	41700	41600	41700	41600	156
415	20230626	115500	561615200	41600	41600	41600	41600	7
416	20230626	115400	561324000	41750	41750	41750	41750	0
417	20230626	115300	561324000	41750	41750	41750	41750	5
418	20230626	115200	561115250	41750	41700	41750	41600	195
419	20230626	115100	552982900	41550	41650	41700	41550	636
420	20230626	115000	526546700	41650	41600	41650	41600	196
421	20230626	114900	518390800	41600	41550	41600	41550	89
422	20230626	114800	514692800	41550	41550	41550	41550	0
423	20230626	114700	514692800	41550	41550	41550	41550	0
424	20230626	114600	514692800	41550	41550	41550	41550	0
425	20230626	114500	514692800	41550	41450	41550	41450	28
426	20230626	114400	513531400	41450	41450	41450	41450	4
427	20230626	114300	513365600	41450	41450	41450	41450	22
428	20230626	114200	512453700	41450	41450	41450	41450	5
429	20230626	114100	512246450	41450	41550	41600	41400	323
430	20230626	114000	498854700	41400	41550	41550	41400	42
431	20230626	113900	497113350	41550	41550	41550	41550	1
432	20230626	113800	497071800	41550	41550	41550	41550	3
433	20230626	113700	496947150	41550	41550	41550	41550	8
434	20230626	113600	496614750	41600	41600	41600	41600	0
435	20230626	113500	496614750	41600	41550	41600	41550	44
436	20230626	113400	494784500	41550	41550	41550	41550	4
437	20230626	113300	494618300	41600	41600	41600	41600	0
438	20230626	113200	494618300	41600	41600	41600	41600	10
439	20230626	113100	494202300	41600	41550	41600	41550	23
440	20230626	113000	493246550	41600	41600	41600	41600	19
441	20230626	112900	492456150	41600	41600	41600	41600	8
442	20230626	112800	492123350	41600	41600	41600	41600	4
443	20230626	112700	491956950	41600	41600	41600	41600	30
444	20230626	112600	490708950	41550	41550	41550	41550	12
445	20230626	112500	490210350	41600	41600	41600	41600	18
446	20230626	112400	489461550	41650	41600	41650	41600	10
447	20230626	112300	489045500	41650	41600	41650	41600	32
448	20230626	112200	487713100	41600	41550	41600	41450	290
449	20230626	112100	475681000	41600	41600	41600	41600	9
450	20230626	112000	475306600	41600	41600	41600	41600	12
451	20230626	111900	474807400	41700	41700	41700	41700	0
452	20230626	111800	474807400	41700	41600	41700	41600	86
453	20230626	111700	471229600	41600	41650	41650	41600	110
454	20230626	111600	466648200	41600	41600	41600	41600	3
455	20230626	111500	466523400	41700	41700	41700	41700	0
456	20230626	111400	466523400	41700	41700	41700	41700	0
457	20230626	111300	466523400	41700	41700	41700	41700	0
458	20230626	111200	466523400	41700	41700	41700	41700	0
459	20230626	111100	466523400	41700	41700	41700	41700	0
460	20230626	111000	466523400	41700	41650	41700	41650	44
461	20230626	110900	464690700	41650	41650	41650	41650	13
462	20230626	110800	464149250	41600	41650	41650	41550	161
463	20230626	110700	457451300	41650	41650	41650	41650	19
464	20230626	110600	456659950	41700	41700	41700	41700	26
465	20230626	110500	455575750	41700	41700	41700	41700	57
466	20230626	110400	453198850	41750	41700	41750	41700	28
467	20230626	110300	452031200	41700	41700	41700	41700	55
468	20230626	110200	449737700	41700	41700	41700	41700	5
469	20230626	110100	449529200	41700	41700	41750	41700	6
470	20230626	110000	449278900	41750	41800	41800	41750	7
471	20230626	105900	448986550	41800	41800	41800	41800	37
472	20230626	105800	447439950	41850	41850	41850	41850	0
473	20230626	105700	447439950	41850	41800	41850	41800	34
474	20230626	105600	446017750	41800	41800	41800	41750	21
475	20230626	105500	445140050	41850	41800	41850	41800	9
476	20230626	105400	444763800	41850	41850	41850	41800	12
477	20230626	105300	444261650	41850	41850	41850	41800	8
478	20230626	105200	443927000	41800	41800	41850	41800	13
479	20230626	105100	443383100	41850	41800	41850	41800	58
480	20230626	105000	440958200	41850	41800	41850	41800	10
481	20230626	104900	440540100	41850	41900	41900	41850	15
482	20230626	104800	439912300	41900	41900	41900	41900	1
483	20230626	104700	439870400	41950	41900	41950	41850	100
484	20230626	104600	435680400	41900	41750	41900	41750	650
485	20230626	104500	408475650	41700	41800	41800	41700	22
486	20230626	104400	407556250	41800	41800	41800	41800	21
487	20230626	104300	406678450	41700	41750	41750	41700	5
488	20230626	104200	406469900	41750	41750	41800	41750	200
489	20230626	104100	398118900	41750	41650	41750	41650	113
490	20230626	104000	393407600	41700	41700	41700	41700	85
491	20230626	103900	389863100	41750	41750	41750	41750	3
492	20230626	103800	389737850	41750	41600	41750	41600	290
493	20230626	103700	377643700	41600	41600	41650	41600	25
494	20230626	103600	376603650	41600	41600	41600	41600	55
495	20230626	103500	374315650	41550	41600	41600	41550	11
496	20230626	103400	373858150	41600	41600	41650	41600	118
497	20230626	103300	368949250	41600	41600	41600	41550	153
498	20230626	103200	362584650	41650	41500	41650	41500	3
499	20230626	103100	362460000	41500	41550	41650	41500	110
500	20230626	103000	357892000	41550	41550	41600	41550	118
501	20230626	102900	352988600	41550	41550	41550	41550	20
502	20230626	102800	352157600	41600	41650	41650	41600	68
503	20230626	102700	349327800	41650	41500	41650	41500	122
504	20230626	102600	344262300	41650	41700	41700	41600	85
505	20230626	102500	340720100	41500	41550	41550	41450	256
506	20230626	102400	330095100	41500	41400	41900	41400	867
507	20230626	102300	294062950	41400	41400	41400	41400	84
508	20230626	102200	290585350	41350	41300	41350	41300	64
509	20230626	102100	287939200	41350	41400	41450	41350	63
510	20230626	102000	285331200	41450	41450	41450	41400	84
511	20230626	101900	281853300	41400	41200	41400	41200	903
512	20230626	101800	244562700	41200	41150	41200	41100	223
513	20230626	101700	235390450	41100	41100	41100	41050	234
514	20230626	101600	225778900	41100	41100	41100	41100	80
515	20230626	101500	222490900	41150	41000	41150	41000	324
516	20230626	101400	209170550	41000	40950	41000	40950	156
517	20230626	101300	202775900	40950	40900	40950	40800	137
518	20230626	101200	197175500	40900	40900	40950	40900	9
519	20230626	101100	196807100	40900	40950	41000	40900	101
520	20230626	101000	192674250	40900	40850	40900	40850	225
521	20230626	100900	183474700	40850	40800	40850	40800	3
522	20230626	100800	183352250	40800	40800	40800	40800	12
523	20230626	100700	182862650	40850	40850	40850	40850	70
524	20230626	100600	180003150	40800	40800	40800	40800	0
525	20230626	100500	180003150	40800	40800	40800	40800	38
526	20230626	100400	178452750	40750	40750	40750	40750	0
527	20230626	100300	178452750	40750	40750	40750	40750	10
528	20230626	100200	178045250	40800	40800	40800	40800	56
529	20230626	100100	175760450	40850	40750	40850	40750	174
530	20230626	100000	168662200	40800	40800	40800	40800	11
531	20230626	095900	168213400	40700	40700	40700	40700	6
532	20230626	095800	167969200	40650	40750	40750	40650	390
533	20230626	095700	152098650	40750	40750	40750	40750	50
534	20230626	095600	150061150	40750	40700	40750	40700	268
535	20230626	095500	139149400	40700	40700	40700	40700	50
536	20230626	095400	137114400	40750	40750	40750	40750	38
537	20230626	095300	135565900	40750	40750	40750	40750	3
538	20230626	095200	135443650	40750	40750	40750	40750	8
539	20230626	095100	135117650	40750	40750	40750	40750	0
540	20230626	095000	135117650	40750	40750	40750	40650	232
541	20230626	094900	125663750	40700	40650	40700	40650	224
542	20230626	094800	116548050	40600	40650	40650	40600	145
543	20230626	094700	110657000	40650	40650	40650	40650	0
544	20230626	094600	110657000	40650	40650	40650	40650	0
545	20230626	094500	110657000	40650	40650	40650	40650	6
546	20230626	094400	110413100	40650	40650	40650	40650	32
547	20230626	094300	109112300	40650	40650	40650	40650	28
548	20230626	094200	107974100	40700	40700	40700	40700	16
549	20230626	094100	107322900	40700	40700	40700	40700	1
550	20230626	094000	107282200	40700	40700	40700	40650	63
551	20230626	093900	104720600	40650	40700	40700	40650	51
552	20230626	093800	102647400	40700	40700	40700	40700	1
553	20230626	093700	102606700	40700	40650	40700	40650	120
554	20230626	093600	97728350	40600	40600	40600	40600	39
555	20230626	093500	96144950	40600	40600	40600	40600	21
556	20230626	093400	95292350	40650	40600	40650	40600	60
557	20230626	093300	92853500	40650	40750	40750	40650	39
558	20230626	093200	91267050	40750	40550	40750	40550	134
559	20230626	093100	85820500	40550	40500	40550	40500	60
560	20230626	093000	83390150	40450	40450	40450	40450	21
561	20230626	092900	82540700	40450	40500	40500	40450	5
562	20230626	092800	82338400	40450	40500	40500	40450	35
563	20230626	092700	80921100	40550	40550	40550	40500	8
564	20230626	092600	80596850	40550	40600	40650	40500	38
565	20230626	092500	79054350	40650	40650	40650	40600	144
566	20230626	092400	73206650	40600	40500	40650	40500	453
567	20230626	092300	54811500	40600	40600	40600	40500	31
568	20230626	092200	53553300	40600	40600	40600	40600	0
569	20230626	092100	53553300	40600	40500	40600	40500	6
570	20230626	092000	53310200	40500	40500	40500	40500	0
571	20230626	091900	53310200	40500	40500	40500	40500	20
572	20230626	091800	52500200	40500	40500	40500	40500	33
573	20230626	091700	51163700	40500	40500	40500	40500	1
574	20230626	091600	51123200	40450	40500	40500	40450	27
575	20230626	091500	50031000	40450	40500	40500	40450	53
576	20230626	091400	47884550	40600	40400	40600	40400	116
577	20230626	091300	43189500	40350	40350	40350	40350	51
578	20230626	091200	41131650	40350	40300	40350	40300	5
579	20230626	091100	40930050	40250	40250	40250	40250	17
580	20230626	091000	40245800	40400	40300	40400	40300	100
581	20230626	090900	36210950	40300	40300	40300	40300	5
582	20230626	090800	36009450	40250	40300	40300	40250	126
583	20230626	090700	30934300	40300	40300	40300	40300	18
584	20230626	090600	30208900	40250	40250	40250	40250	98
585	20230626	090500	26264400	40250	40350	40350	40250	40
586	20230626	090400	24653400	40350	40300	40350	40300	225
587	20230626	090300	15582900	40300	40350	40400	40300	57
588	20230626	090200	13283750	40400	40450	40500	40400	94
589	20230626	090100	9481100	40450	40500	40500	40450	49
590	20230626	090000	7497150	40500	40500	40650	40500	158