KissMeData/003960/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211900	358066250	29450	29450	29450	29450	191
3	20230609	211800	358066250	29450	29450	29450	29450	0
4	20230609	211700	358066250	29450	29450	29450	29450	0
5	20230609	211600	358066250	29450	29450	29450	29450	0
6	20230609	211500	358066250	29450	29450	29450	29450	0
7	20230609	211400	358066250	29450	29450	29450	29450	0
8	20230609	211300	358066250	29450	29450	29450	29450	0
9	20230609	211200	358066250	29450	29450	29450	29450	0
10	20230609	211100	358066250	29450	29450	29450	29450	0
11	20230609	211000	358066250	29450	29450	29450	29450	0
12	20230609	210900	358066250	29450	29450	29450	29450	0
13	20230609	210800	358066250	29450	29450	29450	29450	0
14	20230609	210700	358066250	29450	29450	29450	29450	0
15	20230609	210600	358066250	29450	29450	29450	29450	0
16	20230609	210500	358066250	29450	29450	29450	29450	0
17	20230609	210400	358066250	29450	29450	29450	29450	0
18	20230609	210300	358066250	29450	29450	29450	29450	0
19	20230609	210200	358066250	29450	29450	29450	29450	0
20	20230609	210100	358066250	29450	29450	29450	29450	0
21	20230609	210000	358066250	29450	29450	29450	29450	0
22	20230609	205900	358066250	29450	29450	29450	29450	0
23	20230609	205800	358066250	29450	29450	29450	29450	0
24	20230609	205700	358066250	29450	29450	29450	29450	0
25	20230609	205600	358066250	29450	29450	29450	29450	0
26	20230609	205500	358066250	29450	29450	29450	29450	0
27	20230609	205400	358066250	29450	29450	29450	29450	0
28	20230609	205300	358066250	29450	29450	29450	29450	0
29	20230609	205200	358066250	29450	29450	29450	29450	0
30	20230609	205100	358066250	29450	29450	29450	29450	0
31	20230609	205000	358066250	29450	29450	29450	29450	0
32	20230609	204900	358066250	29450	29450	29450	29450	191
33	20230609	204800	358066250	29450	29450	29450	29450	0
34	20230609	204700	358066250	29450	29450	29450	29450	0
35	20230609	204600	358066250	29450	29450	29450	29450	0
36	20230609	204500	358066250	29450	29450	29450	29450	0
37	20230609	204400	358066250	29450	29450	29450	29450	0
38	20230609	204300	358066250	29450	29450	29450	29450	0
39	20230609	204200	358066250	29450	29450	29450	29450	0
40	20230609	204100	358066250	29450	29450	29450	29450	0
41	20230609	204000	358066250	29450	29450	29450	29450	0
42	20230609	203900	358066250	29450	29450	29450	29450	0
43	20230609	203800	358066250	29450	29450	29450	29450	0
44	20230609	203700	358066250	29450	29450	29450	29450	0
45	20230609	203600	358066250	29450	29450	29450	29450	0
46	20230609	203500	358066250	29450	29450	29450	29450	0
47	20230609	203400	358066250	29450	29450	29450	29450	0
48	20230609	203300	358066250	29450	29450	29450	29450	0
49	20230609	203200	358066250	29450	29450	29450	29450	0
50	20230609	203100	358066250	29450	29450	29450	29450	0
51	20230609	203000	358066250	29450	29450	29450	29450	0
52	20230609	202900	358066250	29450	29450	29450	29450	0
53	20230609	202800	358066250	29450	29450	29450	29450	0
54	20230609	202700	358066250	29450	29450	29450	29450	0
55	20230609	202600	358066250	29450	29450	29450	29450	0
56	20230609	202500	358066250	29450	29450	29450	29450	0
57	20230609	202400	358066250	29450	29450	29450	29450	0
58	20230609	202300	358066250	29450	29450	29450	29450	0
59	20230609	202200	358066250	29450	29450	29450	29450	0
60	20230609	202100	358066250	29450	29450	29450	29450	0
61	20230609	202000	358066250	29450	29450	29450	29450	0
62	20230609	201900	358066250	29450	29450	29450	29450	191
63	20230609	201800	358066250	29450	29450	29450	29450	0
64	20230609	201700	358066250	29450	29450	29450	29450	0
65	20230609	201600	358066250	29450	29450	29450	29450	0
66	20230609	201500	358066250	29450	29450	29450	29450	0
67	20230609	201400	358066250	29450	29450	29450	29450	0
68	20230609	201300	358066250	29450	29450	29450	29450	0
69	20230609	201200	358066250	29450	29450	29450	29450	0
70	20230609	201100	358066250	29450	29450	29450	29450	0
71	20230609	201000	358066250	29450	29450	29450	29450	0
72	20230609	200900	358066250	29450	29450	29450	29450	0
73	20230609	200800	358066250	29450	29450	29450	29450	0
74	20230609	200700	358066250	29450	29450	29450	29450	0
75	20230609	200600	358066250	29450	29450	29450	29450	0
76	20230609	200500	358066250	29450	29450	29450	29450	0
77	20230609	200400	358066250	29450	29450	29450	29450	0
78	20230609	200300	358066250	29450	29450	29450	29450	0
79	20230609	200200	358066250	29450	29450	29450	29450	0
80	20230609	200100	358066250	29450	29450	29450	29450	0
81	20230609	200000	358066250	29450	29450	29450	29450	0
82	20230609	195900	358066250	29450	29450	29450	29450	0
83	20230609	195800	358066250	29450	29450	29450	29450	0
84	20230609	195700	358066250	29450	29450	29450	29450	0
85	20230609	195600	358066250	29450	29450	29450	29450	0
86	20230609	195500	358066250	29450	29450	29450	29450	0
87	20230609	195400	358066250	29450	29450	29450	29450	0
88	20230609	195300	358066250	29450	29450	29450	29450	0
89	20230609	195200	358066250	29450	29450	29450	29450	0
90	20230609	195100	358066250	29450	29450	29450	29450	0
91	20230609	195000	358066250	29450	29450	29450	29450	0
92	20230609	194900	358066250	29450	29450	29450	29450	191
93	20230609	194800	358066250	29450	29450	29450	29450	0
94	20230609	194700	358066250	29450	29450	29450	29450	0
95	20230609	194600	358066250	29450	29450	29450	29450	0
96	20230609	194500	358066250	29450	29450	29450	29450	0
97	20230609	194400	358066250	29450	29450	29450	29450	0
98	20230609	194300	358066250	29450	29450	29450	29450	0
99	20230609	194200	358066250	29450	29450	29450	29450	0
100	20230609	194100	358066250	29450	29450	29450	29450	0
101	20230609	194000	358066250	29450	29450	29450	29450	0
102	20230609	193900	358066250	29450	29450	29450	29450	0
103	20230609	193800	358066250	29450	29450	29450	29450	0
104	20230609	193700	358066250	29450	29450	29450	29450	0
105	20230609	193600	358066250	29450	29450	29450	29450	0
106	20230609	193500	358066250	29450	29450	29450	29450	0
107	20230609	193400	358066250	29450	29450	29450	29450	0
108	20230609	193300	358066250	29450	29450	29450	29450	0
109	20230609	193200	358066250	29450	29450	29450	29450	0
110	20230609	193100	358066250	29450	29450	29450	29450	0
111	20230609	193000	358066250	29450	29450	29450	29450	0
112	20230609	192900	358066250	29450	29450	29450	29450	0
113	20230609	192800	358066250	29450	29450	29450	29450	0
114	20230609	192700	358066250	29450	29450	29450	29450	0
115	20230609	192600	358066250	29450	29450	29450	29450	0
116	20230609	192500	358066250	29450	29450	29450	29450	0
117	20230609	192400	358066250	29450	29450	29450	29450	0
118	20230609	192300	358066250	29450	29450	29450	29450	0
119	20230609	192200	358066250	29450	29450	29450	29450	0
120	20230609	192100	358066250	29450	29450	29450	29450	0
121	20230609	192000	358066250	29450	29450	29450	29450	0
122	20230609	191900	358066250	29450	29450	29450	29450	191
123	20230609	191800	358066250	29450	29450	29450	29450	0
124	20230609	191700	358066250	29450	29450	29450	29450	0
125	20230609	191600	358066250	29450	29450	29450	29450	0
126	20230609	191500	358066250	29450	29450	29450	29450	0
127	20230609	191400	358066250	29450	29450	29450	29450	0
128	20230609	191300	358066250	29450	29450	29450	29450	0
129	20230609	191200	358066250	29450	29450	29450	29450	0
130	20230609	191100	358066250	29450	29450	29450	29450	0
131	20230609	191000	358066250	29450	29450	29450	29450	0
132	20230609	190900	358066250	29450	29450	29450	29450	0
133	20230609	190800	358066250	29450	29450	29450	29450	0
134	20230609	190700	358066250	29450	29450	29450	29450	0
135	20230609	190600	358066250	29450	29450	29450	29450	0
136	20230609	190500	358066250	29450	29450	29450	29450	0
137	20230609	190400	358066250	29450	29450	29450	29450	0
138	20230609	190300	358066250	29450	29450	29450	29450	0
139	20230609	190200	358066250	29450	29450	29450	29450	0
140	20230609	190100	358066250	29450	29450	29450	29450	0
141	20230609	190000	358066250	29450	29450	29450	29450	0
142	20230609	185900	358066250	29450	29450	29450	29450	0
143	20230609	185800	358066250	29450	29450	29450	29450	0
144	20230609	185700	358066250	29450	29450	29450	29450	0
145	20230609	185600	358066250	29450	29450	29450	29450	0
146	20230609	185500	358066250	29450	29450	29450	29450	0
147	20230609	185400	358066250	29450	29450	29450	29450	0
148	20230609	185300	358066250	29450	29450	29450	29450	0
149	20230609	185200	358066250	29450	29450	29450	29450	0
150	20230609	185100	358066250	29450	29450	29450	29450	0
151	20230609	185000	358066250	29450	29450	29450	29450	0
152	20230609	184900	358066250	29450	29450	29450	29450	191
153	20230609	184800	358066250	29450	29450	29450	29450	0
154	20230609	184700	358066250	29450	29450	29450	29450	0
155	20230609	184600	358066250	29450	29450	29450	29450	0
156	20230609	184500	358066250	29450	29450	29450	29450	0
157	20230609	184400	358066250	29450	29450	29450	29450	0
158	20230609	184300	358066250	29450	29450	29450	29450	0
159	20230609	184200	358066250	29450	29450	29450	29450	0
160	20230609	184100	358066250	29450	29450	29450	29450	0
161	20230609	184000	358066250	29450	29450	29450	29450	0
162	20230609	183900	358066250	29450	29450	29450	29450	0
163	20230609	183800	358066250	29450	29450	29450	29450	0
164	20230609	183700	358066250	29450	29450	29450	29450	0
165	20230609	183600	358066250	29450	29450	29450	29450	0
166	20230609	183500	358066250	29450	29450	29450	29450	0
167	20230609	183400	358066250	29450	29450	29450	29450	0
168	20230609	183300	358066250	29450	29450	29450	29450	0
169	20230609	183200	358066250	29450	29450	29450	29450	0
170	20230609	183100	358066250	29450	29450	29450	29450	0
171	20230609	183000	358066250	29450	29450	29450	29450	0
172	20230609	182900	358066250	29450	29450	29450	29450	0
173	20230609	182800	358066250	29450	29450	29450	29450	0
174	20230609	182700	358066250	29450	29450	29450	29450	0
175	20230609	182600	358066250	29450	29450	29450	29450	0
176	20230609	182500	358066250	29450	29450	29450	29450	0
177	20230609	182400	358066250	29450	29450	29450	29450	0
178	20230609	182300	358066250	29450	29450	29450	29450	0
179	20230609	182200	358066250	29450	29450	29450	29450	0
180	20230609	182100	358066250	29450	29450	29450	29450	0
181	20230609	182000	358066250	29450	29450	29450	29450	0
182	20230609	181900	358066250	29450	29450	29450	29450	191
183	20230609	181800	358066250	29450	29450	29450	29450	0
184	20230609	181700	358066250	29450	29450	29450	29450	0
185	20230609	181600	358066250	29450	29450	29450	29450	0
186	20230609	181500	358066250	29450	29450	29450	29450	0
187	20230609	181400	358066250	29450	29450	29450	29450	0
188	20230609	181300	358066250	29450	29450	29450	29450	0
189	20230609	181200	358066250	29450	29450	29450	29450	0
190	20230609	181100	358066250	29450	29450	29450	29450	0
191	20230609	181000	358066250	29450	29450	29450	29450	0
192	20230609	180900	358066250	29450	29450	29450	29450	0
193	20230609	180800	358066250	29450	29450	29450	29450	0
194	20230609	180700	358066250	29450	29450	29450	29450	0
195	20230609	180600	358066250	29450	29450	29450	29450	0
196	20230609	180500	358066250	29450	29450	29450	29450	0
197	20230609	180400	358066250	29450	29450	29450	29450	0
198	20230609	180300	358066250	29450	29450	29450	29450	0
199	20230609	180200	358066250	29450	29450	29450	29450	0
200	20230609	180100	358066250	29450	29450	29450	29450	0
201	20230609	180000	358066250	29450	29450	29450	29450	0
202	20230609	175900	358066250	29450	29450	29450	29450	0
203	20230609	175800	358066250	29450	29450	29450	29450	0
204	20230609	175700	358066250	29450	29450	29450	29450	0
205	20230609	175600	358066250	29450	29450	29450	29450	0
206	20230609	175500	358066250	29450	29450	29450	29450	0
207	20230609	175400	358066250	29450	29450	29450	29450	0
208	20230609	175300	358066250	29450	29450	29450	29450	0
209	20230609	175200	358066250	29450	29450	29450	29450	0
210	20230609	175100	358066250	29450	29450	29450	29450	0
211	20230609	175000	358066250	29450	29450	29450	29450	0
212	20230609	174900	358066250	29450	29450	29450	29450	191
213	20230609	174800	358066250	29450	29450	29450	29450	0
214	20230609	174700	358066250	29450	29450	29450	29450	0
215	20230609	174600	358066250	29450	29450	29450	29450	0
216	20230609	174500	358066250	29450	29450	29450	29450	0
217	20230609	174400	358066250	29450	29450	29450	29450	0
218	20230609	174300	358066250	29450	29450	29450	29450	0
219	20230609	174200	358066250	29450	29450	29450	29450	0
220	20230609	174100	358066250	29450	29450	29450	29450	0
221	20230609	174000	358066250	29450	29450	29450	29450	0
222	20230609	173900	358066250	29450	29450	29450	29450	0
223	20230609	173800	358066250	29450	29450	29450	29450	0
224	20230609	173700	358066250	29450	29450	29450	29450	0
225	20230609	173600	358066250	29450	29450	29450	29450	0
226	20230609	173500	358066250	29450	29450	29450	29450	0
227	20230609	173400	358066250	29450	29450	29450	29450	0
228	20230609	173300	358066250	29450	29450	29450	29450	0
229	20230609	173200	358066250	29450	29450	29450	29450	0
230	20230609	173100	358066250	29450	29450	29450	29450	0
231	20230609	173000	358066250	29450	29450	29450	29450	0
232	20230609	172900	358066250	29450	29450	29450	29450	0
233	20230609	172800	358066250	29450	29450	29450	29450	0
234	20230609	172700	358066250	29450	29450	29450	29450	0
235	20230609	172600	358066250	29450	29450	29450	29450	0
236	20230609	172500	358066250	29450	29450	29450	29450	0
237	20230609	172400	358066250	29450	29450	29450	29450	0
238	20230609	172300	358066250	29450	29450	29450	29450	0
239	20230609	172200	358066250	29450	29450	29450	29450	0
240	20230609	172100	358066250	29450	29450	29450	29450	0
241	20230609	172000	358066250	29450	29450	29450	29450	0
242	20230609	171900	358066250	29450	29450	29450	29450	191
243	20230609	171800	358066250	29450	29450	29450	29450	0
244	20230609	171700	358066250	29450	29450	29450	29450	0
245	20230609	171600	358066250	29450	29450	29450	29450	0
246	20230609	171500	358066250	29450	29450	29450	29450	0
247	20230609	171400	358066250	29450	29450	29450	29450	0
248	20230609	171300	358066250	29450	29450	29450	29450	0
249	20230609	171200	358066250	29450	29450	29450	29450	0
250	20230609	171100	358066250	29450	29450	29450	29450	0
251	20230609	171000	358066250	29450	29450	29450	29450	0
252	20230609	170900	358066250	29450	29450	29450	29450	0
253	20230609	170800	358066250	29450	29450	29450	29450	0
254	20230609	170700	358066250	29450	29450	29450	29450	0
255	20230609	170600	358066250	29450	29450	29450	29450	0
256	20230609	170500	358066250	29450	29450	29450	29450	0
257	20230609	170400	358066250	29450	29450	29450	29450	0
258	20230609	170300	358066250	29450	29450	29450	29450	0
259	20230609	170200	358066250	29450	29450	29450	29450	0
260	20230609	170100	358066250	29450	29450	29450	29450	0
261	20230609	170000	358066250	29450	29450	29450	29450	0
262	20230609	165900	358066250	29450	29450	29450	29450	0
263	20230609	165800	358066250	29450	29450	29450	29450	0
264	20230609	165700	358066250	29450	29450	29450	29450	0
265	20230609	165600	358066250	29450	29450	29450	29450	0
266	20230609	165500	358066250	29450	29450	29450	29450	0
267	20230609	165400	358066250	29450	29450	29450	29450	0
268	20230609	165300	358066250	29450	29450	29450	29450	0
269	20230609	165200	358066250	29450	29450	29450	29450	0
270	20230609	165100	358066250	29450	29450	29450	29450	0
271	20230609	165000	358066250	29450	29450	29450	29450	0
272	20230609	164900	358066250	29450	29450	29450	29450	191
273	20230609	164800	358066250	29450	29450	29450	29450	0
274	20230609	164700	358066250	29450	29450	29450	29450	0
275	20230609	164600	358066250	29450	29450	29450	29450	0
276	20230609	164500	358066250	29450	29450	29450	29450	0
277	20230609	164400	358066250	29450	29450	29450	29450	0
278	20230609	164300	358066250	29450	29450	29450	29450	0
279	20230609	164200	358066250	29450	29450	29450	29450	0
280	20230609	164100	358066250	29450	29450	29450	29450	0
281	20230609	164000	358066250	29450	29450	29450	29450	0
282	20230609	163900	358066250	29450	29450	29450	29450	0
283	20230609	163800	358066250	29450	29450	29450	29450	0
284	20230609	163700	358066250	29450	29450	29450	29450	0
285	20230609	163600	358066250	29450	29450	29450	29450	0
286	20230609	163500	358066250	29450	29450	29450	29450	0
287	20230609	163400	358066250	29450	29450	29450	29450	0
288	20230609	163300	358066250	29450	29450	29450	29450	0
289	20230609	163200	358066250	29450	29450	29450	29450	0
290	20230609	163100	358066250	29450	29450	29450	29450	0
291	20230609	163000	358066250	29450	29450	29450	29450	0
292	20230609	162900	358066250	29450	29450	29450	29450	0
293	20230609	162800	358066250	29450	29450	29450	29450	0
294	20230609	162700	358066250	29450	29450	29450	29450	0
295	20230609	162600	358066250	29450	29450	29450	29450	0
296	20230609	162500	358066250	29450	29450	29450	29450	0
297	20230609	162400	358066250	29450	29450	29450	29450	0
298	20230609	162300	358066250	29450	29450	29450	29450	0
299	20230609	162200	358066250	29450	29450	29450	29450	0
300	20230609	162100	358066250	29450	29450	29450	29450	0
301	20230609	162000	358066250	29450	29450	29450	29450	0
302	20230609	161900	358066250	29450	29450	29450	29450	191
303	20230609	161800	358066250	29450	29450	29450	29450	0
304	20230609	161700	358066250	29450	29450	29450	29450	0
305	20230609	161600	358066250	29450	29450	29450	29450	0
306	20230609	161500	358066250	29450	29450	29450	29450	0
307	20230609	161400	358066250	29450	29450	29450	29450	0
308	20230609	161300	358066250	29450	29450	29450	29450	0
309	20230609	161200	358066250	29450	29450	29450	29450	0
310	20230609	161100	358066250	29450	29450	29450	29450	0
311	20230609	161000	358066250	29450	29450	29450	29450	0
312	20230609	160900	358066250	29450	29450	29450	29450	0
313	20230609	160800	358066250	29450	29450	29450	29450	0
314	20230609	160700	358066250	29450	29450	29450	29450	0
315	20230609	160600	358066250	29450	29450	29450	29450	0
316	20230609	160500	358066250	29450	29450	29450	29450	0
317	20230609	160400	358066250	29450	29450	29450	29450	0
318	20230609	160300	358066250	29450	29450	29450	29450	0
319	20230609	160200	358066250	29450	29450	29450	29450	0
320	20230609	160100	358066250	29450	29450	29450	29450	0
321	20230609	160000	358066250	29450	29450	29450	29450	0
322	20230609	155900	358066250	29450	29450	29450	29450	0
323	20230609	155800	358066250	29450	29450	29450	29450	0
324	20230609	155700	358066250	29450	29450	29450	29450	0
325	20230609	155600	358066250	29450	29450	29450	29450	0
326	20230609	155500	358066250	29450	29450	29450	29450	0
327	20230609	155400	358066250	29450	29450	29450	29450	0
328	20230609	155300	358066250	29450	29450	29450	29450	0
329	20230609	155200	358066250	29450	29450	29450	29450	0
330	20230609	155100	358066250	29450	29450	29450	29450	0
331	20230609	155000	358066250	29450	29450	29450	29450	0
332	20230609	154900	358066250	29450	29450	29450	29450	191
333	20230609	154800	358066250	29450	29450	29450	29450	0
334	20230609	154700	358066250	29450	29450	29450	29450	0
335	20230609	154600	358066250	29450	29450	29450	29450	0
336	20230609	154500	358066250	29450	29450	29450	29450	0
337	20230609	154400	358066250	29450	29450	29450	29450	0
338	20230609	154300	358066250	29450	29450	29450	29450	0
339	20230609	154200	358066250	29450	29450	29450	29450	0
340	20230609	154100	358066250	29450	29450	29450	29450	0
341	20230609	154000	358066250	29450	29450	29450	29450	0
342	20230609	153900	358066250	29450	29450	29450	29450	0
343	20230609	153800	358066250	29450	29450	29450	29450	0
344	20230609	153700	358066250	29450	29450	29450	29450	0
345	20230609	153600	358066250	29450	29450	29450	29450	0
346	20230609	153500	358066250	29450	29450	29450	29450	0
347	20230609	153400	358066250	29450	29450	29450	29450	0
348	20230609	153300	358066250	29450	29450	29450	29450	0
349	20230609	153200	358066250	29450	29450	29450	29450	0
350	20230609	153100	358066250	29450	29450	29450	29450	0
351	20230609	153000	358066250	29450	29450	29450	29450	191
352	20230609	152900	352441300	29350	29350	29350	29350	0
353	20230609	152800	352441300	29350	29350	29350	29350	0
354	20230609	152700	352441300	29350	29350	29350	29350	0
355	20230609	152600	352441300	29350	29350	29350	29350	0
356	20230609	152500	352441300	29350	29350	29350	29350	0
357	20230609	152400	352441300	29350	29350	29350	29350	0
358	20230609	152300	352441300	29350	29350	29350	29350	0
359	20230609	152200	352441300	29350	29350	29350	29350	0
360	20230609	152100	352441300	29350	29350	29350	29350	0
361	20230609	152000	352441300	29350	29350	29350	29350	0
362	20230609	151900	352441300	29350	29350	29350	29350	0
363	20230609	151800	352441300	29350	29250	29350	29250	4
364	20230609	151700	352324100	29450	29350	29450	29350	1700
365	20230609	151600	302267400	29350	29200	29350	29200	101
366	20230609	151500	299303200	29200	29300	29350	29200	11
367	20230609	151400	298980750	29200	29200	29200	29200	0
368	20230609	151300	298980750	29200	29200	29200	29200	0
369	20230609	151200	298980750	29200	29200	29200	29200	0
370	20230609	151100	298980750	29200	29200	29200	29200	0
371	20230609	151000	298980750	29200	29200	29200	29200	3
372	20230609	150900	298893150	29300	29300	29300	29300	222
373	20230609	150800	292388550	29400	29400	29400	29400	0
374	20230609	150700	292388550	29400	29400	29400	29400	0
375	20230609	150600	292388550	29400	29300	29400	29300	111
376	20230609	150500	289128100	29300	29300	29300	29300	0
377	20230609	150400	289128100	29300	29300	29300	29300	30
378	20230609	150300	288249100	29250	29250	29250	29250	0
379	20230609	150200	288249100	29250	29250	29250	29250	1
380	20230609	150100	288219850	29200	29200	29200	29200	0
381	20230609	150000	288219850	29200	29200	29200	29200	0
382	20230609	145900	288219850	29200	29200	29200	29200	1
383	20230609	145800	288190650	29250	29250	29250	29250	1
384	20230609	145700	288161400	29200	29200	29200	29200	0
385	20230609	145600	288161400	29200	29200	29200	29200	0
386	20230609	145500	288161400	29200	29200	29200	29200	0
387	20230609	145400	288161400	29200	29200	29200	29200	0
388	20230609	145300	288161400	29200	29200	29200	29200	0
389	20230609	145200	288161400	29200	29200	29200	29200	1
390	20230609	145100	288132200	29250	29250	29250	29250	30
391	20230609	145000	287254700	29200	29200	29200	29200	0
392	20230609	144900	287254700	29200	29200	29200	29200	1
393	20230609	144800	287225500	29200	29200	29200	29200	0
394	20230609	144700	287225500	29200	29200	29200	29200	0
395	20230609	144600	287225500	29200	29200	29200	29200	5
396	20230609	144500	287079500	29200	29200	29200	29200	14
397	20230609	144400	286670700	29250	29250	29250	29250	250
398	20230609	144300	279358200	29150	29150	29150	29150	1
399	20230609	144200	279329050	29200	29200	29200	29200	2
400	20230609	144100	279270650	29200	29200	29200	29200	0
401	20230609	144000	279270650	29200	29200	29200	29200	0
402	20230609	143900	279270650	29200	29200	29200	29200	0
403	20230609	143800	279270650	29200	29200	29200	29200	0
404	20230609	143700	279270650	29200	29200	29200	29200	196
405	20230609	143600	273547450	29200	29250	29250	29200	2
406	20230609	143500	273489000	29300	29300	29300	29300	0
407	20230609	143400	273489000	29300	29250	29300	29250	200
408	20230609	143300	267629650	29200	29200	29200	29200	0
409	20230609	143200	267629650	29200	29200	29200	29200	0
410	20230609	143100	267629650	29200	29200	29200	29200	0
411	20230609	143000	267629650	29200	29200	29200	29200	0
412	20230609	142900	267629650	29200	29200	29200	29200	1
413	20230609	142800	267600450	29200	29200	29200	29200	0
414	20230609	142700	267600450	29200	29200	29200	29200	0
415	20230609	142600	267600450	29200	29200	29200	29200	1
416	20230609	142500	267571250	29200	29200	29200	29200	1
417	20230609	142400	267542050	29250	29250	29250	29250	1
418	20230609	142300	267512800	29250	29250	29250	29250	0
419	20230609	142200	267512800	29250	29250	29250	29250	0
420	20230609	142100	267512800	29250	29200	29250	29200	4
421	20230609	142000	267395850	29250	29250	29250	29250	0
422	20230609	141900	267395850	29250	29250	29250	29250	0
423	20230609	141800	267395850	29250	29250	29250	29250	0
424	20230609	141700	267395850	29250	29250	29250	29250	0
425	20230609	141600	267395850	29250	29250	29250	29250	0
426	20230609	141500	267395850	29250	29250	29250	29250	0
427	20230609	141400	267395850	29250	29250	29250	29250	0
428	20230609	141300	267395850	29250	29250	29250	29250	0
429	20230609	141200	267395850	29250	29250	29250	29250	0
430	20230609	141100	267395850	29250	29200	29250	29200	10
431	20230609	141000	267103550	29150	29150	29150	29150	1
432	20230609	140900	267074400	29150	29150	29150	29150	0
433	20230609	140800	267074400	29150	29150	29150	29150	1
434	20230609	140700	267045250	29100	29100	29100	29100	0
435	20230609	140600	267045250	29100	29100	29100	29100	0
436	20230609	140500	267045250	29100	29100	29100	29100	0
437	20230609	140400	267045250	29100	29100	29100	29100	0
438	20230609	140300	267045250	29100	29100	29100	29100	0
439	20230609	140200	267045250	29100	29100	29100	29100	0
440	20230609	140100	267045250	29100	29100	29100	29100	60
441	20230609	140000	265299250	29100	29150	29150	29100	202
442	20230609	135900	259411000	29150	29250	29250	29150	479
443	20230609	135800	245412600	29250	29250	29250	29250	0
444	20230609	135700	245412600	29250	29250	29250	29250	0
445	20230609	135600	245412600	29250	29300	29300	29250	2
446	20230609	135500	245354050	29300	29300	29300	29300	0
447	20230609	135400	245354050	29300	29300	29300	29300	1
448	20230609	135300	245324750	29350	29350	29350	29350	0
449	20230609	135200	245324750	29350	29350	29350	29350	0
450	20230609	135100	245324750	29350	29350	29350	29350	0
451	20230609	135000	245324750	29350	29350	29350	29350	0
452	20230609	134900	245324750	29350	29350	29350	29350	0
453	20230609	134800	245324750	29350	29350	29350	29350	0
454	20230609	134700	245324750	29350	29350	29350	29350	0
455	20230609	134600	245324750	29350	29300	29350	29300	2
456	20230609	134500	245266100	29300	29300	29300	29300	0
457	20230609	134400	245266100	29300	29300	29300	29300	300
458	20230609	134300	236476100	29250	29250	29250	29250	0
459	20230609	134200	236476100	29250	29250	29250	29250	66
460	20230609	134100	234545600	29300	29300	29300	29300	0
461	20230609	134000	234545600	29300	29300	29300	29300	1
462	20230609	133900	234516300	29300	29300	29300	29300	350
463	20230609	133800	224261300	29350	29350	29350	29350	276
464	20230609	133700	216160700	29350	29400	29450	29350	137
465	20230609	133600	212126200	29350	29350	29350	29350	2
466	20230609	133500	212067500	29350	29350	29350	29350	2
467	20230609	133400	212008800	29350	29350	29350	29350	0
468	20230609	133300	212008800	29350	29350	29350	29350	50
469	20230609	133200	210541300	29450	29450	29450	29450	0
470	20230609	133100	210541300	29450	29450	29450	29450	1
471	20230609	133000	210511850	29400	29400	29400	29400	0
472	20230609	132900	210511850	29400	29400	29400	29400	0
473	20230609	132800	210511850	29400	29400	29400	29400	200
474	20230609	132700	204631850	29400	29400	29400	29400	90
475	20230609	132600	201985850	29400	29400	29400	29400	197
476	20230609	132500	196194050	29400	29350	29400	29350	171
477	20230609	132400	191167650	29350	29050	29350	29050	754
478	20230609	132300	169183750	29000	29000	29000	29000	0
479	20230609	132200	169183750	29000	29000	29000	29000	0
480	20230609	132100	169183750	29000	29050	29050	29000	480
481	20230609	132000	155250400	29050	29050	29050	29050	62
482	20230609	131900	153449300	29050	29050	29050	29050	0
483	20230609	131800	153449300	29050	29050	29050	29050	0
484	20230609	131700	153449300	29050	29050	29050	29050	65
485	20230609	131600	151561050	29150	29150	29150	29150	0
486	20230609	131500	151561050	29150	29150	29150	29150	0
487	20230609	131400	151561050	29150	29150	29150	29150	0
488	20230609	131300	151561050	29150	29150	29150	29150	0
489	20230609	131200	151561050	29150	29150	29150	29150	0
490	20230609	131100	151561050	29150	29150	29150	29150	0
491	20230609	131000	151561050	29150	29150	29150	29150	3
492	20230609	130900	151473600	29100	29100	29100	29100	0
493	20230609	130800	151473600	29100	29100	29100	29100	0
494	20230609	130700	151473600	29100	29100	29100	29100	1
495	20230609	130600	151444500	29100	29100	29100	29100	1
496	20230609	130500	151415400	29050	29050	29050	29050	1
497	20230609	130400	151386350	29100	29100	29100	29100	0
498	20230609	130300	151386350	29100	29100	29100	29100	0
499	20230609	130200	151386350	29100	29100	29100	29100	0
500	20230609	130100	151386350	29100	29100	29100	29100	0
501	20230609	130000	151386350	29100	29100	29100	29100	1
502	20230609	125900	151357250	29050	29050	29050	29050	0
503	20230609	125800	151357250	29050	29050	29050	29050	40
504	20230609	125700	150195250	29050	29050	29050	29050	0
505	20230609	125600	150195250	29050	29050	29050	29050	0
506	20230609	125500	150195250	29050	29050	29050	29050	0
507	20230609	125400	150195250	29050	29050	29050	29050	50
508	20230609	125300	148742750	29050	29050	29050	29050	0
509	20230609	125200	148742750	29050	29050	29050	29050	0
510	20230609	125100	148742750	29050	29050	29050	29050	0
511	20230609	125000	148742750	29050	29100	29100	29050	500
512	20230609	124900	134203300	29100	29100	29100	29100	0
513	20230609	124800	134203300	29100	29150	29150	29100	4
514	20230609	124700	134086750	29150	29150	29150	29150	0
515	20230609	124600	134086750	29150	29150	29150	29150	0
516	20230609	124500	134086750	29150	29150	29150	29150	118
517	20230609	124400	130647050	29150	29150	29150	29150	0
518	20230609	124300	130647050	29150	29150	29150	29150	0
519	20230609	124200	130647050	29150	29150	29150	29150	0
520	20230609	124100	130647050	29150	29150	29150	29150	0
521	20230609	124000	130647050	29150	29150	29150	29150	0
522	20230609	123900	130647050	29150	29150	29150	29150	0
523	20230609	123800	130647050	29150	29150	29150	29150	0
524	20230609	123700	130647050	29150	29150	29150	29150	0
525	20230609	123600	130647050	29150	29150	29150	29150	0
526	20230609	123500	130647050	29150	29150	29150	29150	0
527	20230609	123400	130647050	29150	29150	29150	29150	0
528	20230609	123300	130647050	29150	29150	29150	29150	0
529	20230609	123200	130647050	29150	29150	29150	29150	1
530	20230609	123100	130617900	29150	29150	29150	29150	0
531	20230609	123000	130617900	29150	29150	29150	29150	0
532	20230609	122900	130617900	29150	29150	29150	29150	0
533	20230609	122800	130617900	29150	29150	29150	29150	0
534	20230609	122700	130617900	29150	29150	29150	29150	0
535	20230609	122600	130617900	29150	29150	29150	29150	0
536	20230609	122500	130617900	29150	29150	29150	29150	0
537	20230609	122400	130617900	29150	29150	29150	29150	0
538	20230609	122300	130617900	29150	29150	29150	29150	41
539	20230609	122200	129422750	29150	29150	29150	29150	0
540	20230609	122100	129422750	29150	29150	29150	29150	0
541	20230609	122000	129422750	29150	29150	29150	29150	0
542	20230609	121900	129422750	29150	29150	29150	29150	0
543	20230609	121800	129422750	29150	29150	29150	29150	0
544	20230609	121700	129422750	29150	29150	29150	29150	0
545	20230609	121600	129422750	29150	29150	29150	29150	1
546	20230609	121500	129393600	29200	29200	29200	29200	0
547	20230609	121400	129393600	29200	29200	29200	29200	0
548	20230609	121300	129393600	29200	29200	29200	29200	2
549	20230609	121200	129335200	29200	29200	29200	29200	0
550	20230609	121100	129335200	29200	29200	29200	29200	0
551	20230609	121000	129335200	29200	29200	29200	29200	0
552	20230609	120900	129335200	29200	29200	29200	29200	0
553	20230609	120800	129335200	29200	29200	29200	29200	0
554	20230609	120700	129335200	29200	29200	29200	29200	1
555	20230609	120600	129306000	29100	29100	29100	29100	0
556	20230609	120500	129306000	29100	29100	29100	29100	0
557	20230609	120400	129306000	29100	29100	29100	29100	10
558	20230609	120300	129015000	29150	29150	29150	29150	0
559	20230609	120200	129015000	29150	29150	29150	29150	0
560	20230609	120100	129015000	29150	29150	29150	29150	0
561	20230609	120000	129015000	29150	29150	29150	29150	117
562	20230609	115900	125604450	29150	29150	29150	29150	101
563	20230609	115800	122660300	29200	29200	29200	29200	272
564	20230609	115700	114717900	29400	29400	29400	29400	0
565	20230609	115600	114717900	29400	29400	29400	29400	0
566	20230609	115500	114717900	29400	29400	29400	29400	1
567	20230609	115400	114688500	29250	29250	29250	29250	0
568	20230609	115300	114688500	29250	29250	29250	29250	0
569	20230609	115200	114688500	29250	29250	29250	29250	0
570	20230609	115100	114688500	29250	29250	29250	29250	0
571	20230609	115000	114688500	29250	29250	29250	29250	0
572	20230609	114900	114688500	29250	29250	29250	29250	0
573	20230609	114800	114688500	29250	29250	29250	29250	0
574	20230609	114700	114688500	29250	29250	29250	29250	23
575	20230609	114600	114015750	29200	29200	29200	29200	0
576	20230609	114500	114015750	29200	29200	29200	29200	0
577	20230609	114400	114015750	29200	29200	29200	29200	0
578	20230609	114300	114015750	29200	29200	29200	29200	13
579	20230609	114200	113636150	29250	29250	29250	29250	0
580	20230609	114100	113636150	29250	29250	29250	29250	0
581	20230609	114000	113636150	29250	29250	29250	29250	0
582	20230609	113900	113636150	29250	29250	29250	29250	1
583	20230609	113800	113606900	29200	29200	29200	29200	0
584	20230609	113700	113606900	29200	29200	29200	29200	27
585	20230609	113600	112818500	29200	29200	29200	29200	3
586	20230609	113500	112730900	29200	29200	29200	29200	5
587	20230609	113400	112584900	29200	29200	29200	29200	0
588	20230609	113300	112584900	29200	29200	29200	29200	16
589	20230609	113200	112117700	29150	29150	29150	29150	0
590	20230609	113100	112117700	29150	29150	29150	29150	0
591	20230609	113000	112117700	29150	29150	29150	29150	0
592	20230609	112900	112117700	29150	29150	29150	29150	0
593	20230609	112800	112117700	29150	29150	29150	29150	0
594	20230609	112700	112117700	29150	29150	29150	29150	0
595	20230609	112600	112117700	29150	29150	29150	29150	5
596	20230609	112500	111971950	29150	29150	29150	29150	0
597	20230609	112400	111971950	29150	29150	29150	29150	0
598	20230609	112300	111971950	29150	29150	29150	29150	0
599	20230609	112200	111971950	29150	29150	29150	29150	0
600	20230609	112100	111971950	29150	29150	29150	29150	0
601	20230609	112000	111971950	29150	29150	29150	29150	5
602	20230609	111900	111826200	29050	29050	29050	29050	0
603	20230609	111800	111826200	29050	29050	29050	29050	0
604	20230609	111700	111826200	29050	29050	29050	29050	0
605	20230609	111600	111826200	29050	29050	29050	29050	23
606	20230609	111500	111158050	29050	29050	29050	29050	0
607	20230609	111400	111158050	29050	29050	29050	29050	0
608	20230609	111300	111158050	29050	29050	29050	29050	0
609	20230609	111200	111158050	29050	29050	29050	29050	0
610	20230609	111100	111158050	29050	29050	29050	29050	0
611	20230609	111000	111158050	29050	29050	29050	29050	1
612	20230609	110900	111129000	29000	29000	29000	29000	0
613	20230609	110800	111129000	29000	29000	29000	29000	0
614	20230609	110700	111129000	29000	29000	29000	29000	0
615	20230609	110600	111129000	29000	29000	29000	29000	0
616	20230609	110500	111129000	29000	29000	29000	29000	0
617	20230609	110400	111129000	29000	29000	29000	29000	0
618	20230609	110300	111129000	29000	29100	29100	29000	2000
619	20230609	110200	53071300	29050	29050	29050	29050	0
620	20230609	110100	53071300	29050	29050	29050	29050	0
621	20230609	110000	53071300	29050	29050	29050	29050	0
622	20230609	105900	53071300	29050	29050	29050	29050	0
623	20230609	105800	53071300	29050	29050	29050	29050	0
624	20230609	105700	53071300	29050	29050	29050	29050	0
625	20230609	105600	53071300	29050	29050	29050	29050	0
626	20230609	105500	53071300	29050	29050	29050	29050	0
627	20230609	105400	53071300	29050	29050	29050	29050	0
628	20230609	105300	53071300	29050	29050	29050	29050	0
629	20230609	105200	53071300	29050	29050	29050	29050	0
630	20230609	105100	53071300	29050	29050	29050	29050	44
631	20230609	105000	51793100	29100	29100	29100	29100	0
632	20230609	104900	51793100	29100	29100	29100	29100	0
633	20230609	104800	51793100	29100	29100	29100	29100	0
634	20230609	104700	51793100	29100	29100	29100	29100	0
635	20230609	104600	51793100	29100	29100	29100	29100	1
636	20230609	104500	51764000	29100	29100	29100	29100	47
637	20230609	104400	50396300	29150	29150	29150	29150	0
638	20230609	104300	50396300	29150	29150	29150	29150	1
639	20230609	104200	50367150	29100	29100	29100	29100	0
640	20230609	104100	50367150	29100	29100	29100	29100	0
641	20230609	104000	50367150	29100	29100	29100	29100	0
642	20230609	103900	50367150	29100	29100	29100	29100	0
643	20230609	103800	50367150	29100	29100	29100	29100	0
644	20230609	103700	50367150	29100	29100	29100	29100	0
645	20230609	103600	50367150	29100	29100	29100	29100	0
646	20230609	103500	50367150	29100	29100	29100	29100	0
647	20230609	103400	50367150	29100	29100	29100	29050	313
648	20230609	103300	41266400	29150	29150	29150	29150	1
649	20230609	103200	41237250	29200	29200	29200	29200	0
650	20230609	103100	41237250	29200	29200	29200	29200	0
651	20230609	103000	41237250	29200	29200	29200	29200	0
652	20230609	102900	41237250	29200	29200	29200	29200	0
653	20230609	102800	41237250	29200	29200	29200	29200	2
654	20230609	102700	41178850	29150	29150	29150	29150	0
655	20230609	102600	41178850	29150	29150	29150	29150	0
656	20230609	102500	41178850	29150	29150	29150	29150	0
657	20230609	102400	41178850	29150	29150	29150	29150	1
658	20230609	102300	41149700	29200	29200	29200	29200	0
659	20230609	102200	41149700	29200	29200	29200	29200	0
660	20230609	102100	41149700	29200	29200	29200	29200	0
661	20230609	102000	41149700	29200	29200	29200	29200	0
662	20230609	101900	41149700	29200	29200	29200	29200	0
663	20230609	101800	41149700	29200	29200	29200	29200	0
664	20230609	101700	41149700	29200	29200	29200	29200	0
665	20230609	101600	41149700	29200	29200	29200	29200	53
666	20230609	101500	39602100	29200	29200	29200	29200	1
667	20230609	101400	39572900	29250	29250	29250	29250	1
668	20230609	101300	39543650	29150	29150	29150	29150	0
669	20230609	101200	39543650	29150	29150	29150	29150	0
670	20230609	101100	39543650	29150	29150	29150	29150	0
671	20230609	101000	39543650	29150	29150	29150	29150	0
672	20230609	100900	39543650	29150	29150	29150	29150	277
673	20230609	100800	31469100	29200	29200	29200	29200	104
674	20230609	100700	28432300	29250	29250	29250	29250	0
675	20230609	100600	28432300	29250	29250	29250	29250	0
676	20230609	100500	28432300	29250	29250	29250	29250	0
677	20230609	100400	28432300	29250	29250	29250	29250	0
678	20230609	100300	28432300	29250	29250	29250	29250	0
679	20230609	100200	28432300	29250	29250	29250	29250	0
680	20230609	100100	28432300	29250	29250	29250	29250	0
681	20230609	100000	28432300	29250	29250	29250	29250	1
682	20230609	095900	28403050	29300	29300	29300	29300	1
683	20230609	095800	28373750	29250	29250	29250	29250	1
684	20230609	095700	28344500	29250	29250	29250	29250	0
685	20230609	095600	28344500	29250	29250	29250	29250	0
686	20230609	095500	28344500	29250	29200	29250	29200	7
687	20230609	095400	28139800	29200	29200	29200	29200	3
688	20230609	095300	28052200	29200	29200	29200	29200	146
689	20230609	095200	23789000	29250	29250	29250	29250	0
690	20230609	095100	23789000	29250	29250	29250	29250	12
691	20230609	095000	23438000	29250	29250	29250	29250	0
692	20230609	094900	23438000	29250	29250	29250	29250	22
693	20230609	094800	22794500	29250	29250	29250	29250	0
694	20230609	094700	22794500	29250	29250	29250	29250	0
695	20230609	094600	22794500	29250	29250	29250	29250	0
696	20230609	094500	22794500	29250	29250	29250	29250	0
697	20230609	094400	22794500	29250	29250	29250	29250	10
698	20230609	094300	22502000	29200	29200	29200	29200	0
699	20230609	094200	22502000	29200	29200	29200	29200	0
700	20230609	094100	22502000	29200	29200	29200	29200	0
701	20230609	094000	22502000	29200	29200	29200	29200	0
702	20230609	093900	22502000	29200	29200	29200	29200	12
703	20230609	093800	22151600	29200	29200	29200	29200	0
704	20230609	093700	22151600	29200	29200	29200	29200	0
705	20230609	093600	22151600	29200	29200	29200	29200	50
706	20230609	093500	20691600	29250	29250	29250	29250	0
707	20230609	093400	20691600	29250	29250	29250	29250	30
708	20230609	093300	19814100	29250	29250	29250	29250	0
709	20230609	093200	19814100	29250	29250	29250	29250	1
710	20230609	093100	19784850	29200	29400	29400	29200	33
711	20230609	093000	18820650	29250	29250	29250	29250	0
712	20230609	092900	18820650	29250	29250	29250	29250	0
713	20230609	092800	18820650	29250	29250	29250	29250	0
714	20230609	092700	18820650	29250	29250	29250	29250	312
715	20230609	092600	9694650	29250	29250	29250	29250	0
716	20230609	092500	9694650	29250	29250	29250	29250	0
717	20230609	092400	9694650	29250	29250	29250	29250	0
718	20230609	092300	9694650	29250	29250	29250	29250	0
719	20230609	092200	9694650	29250	29250	29250	29250	0
720	20230609	092100	9694650	29250	29250	29250	29250	0
721	20230609	092000	9694650	29250	29250	29250	29250	0
722	20230609	091900	9694650	29250	29250	29250	29250	0
723	20230609	091800	9694650	29250	29250	29250	29250	0
724	20230609	091700	9694650	29250	29350	29400	29250	204
725	20230609	091600	3722500	29350	29350	29350	29350	4
726	20230609	091500	3605100	29250	29250	29250	29250	20
727	20230609	091400	3020100	29250	29300	29300	29250	49
728	20230609	091300	1586700	29250	29250	29250	29250	0
729	20230609	091200	1586700	29250	29250	29250	29250	0
730	20230609	091100	1586700	29250	29250	29250	29250	0
731	20230609	091000	1586700	29250	29250	29250	29250	0
732	20230609	090900	1586700	29250	29250	29250	29250	0
733	20230609	090800	1586700	29250	29250	29250	29250	1
734	20230609	090700	1557450	29200	29200	29200	29200	0
735	20230609	090600	1557450	29200	29200	29200	29200	0
736	20230609	090500	1557450	29200	29200	29200	29200	0
737	20230609	090400	1557450	29200	29200	29200	29200	0
738	20230609	090300	1557450	29200	29200	29200	29200	10
739	20230609	090200	1265450	29150	29150	29150	29150	0
740	20230609	090100	1265450	29150	29150	29150	29150	0
741	20230609	090000	1265450	29150	29450	29450	29150	43