KissMeData/013890/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	190100	716556900	29550	29550	29550	29550	952
3	20230612	190000	716556900	29550	29550	29550	29550	0
4	20230612	185900	716556900	29550	29550	29550	29550	0
5	20230612	185800	716556900	29550	29550	29550	29550	0
6	20230612	185700	716556900	29550	29550	29550	29550	0
7	20230612	185600	716556900	29550	29550	29550	29550	0
8	20230612	185500	716556900	29550	29550	29550	29550	0
9	20230612	185400	716556900	29550	29550	29550	29550	0
10	20230612	185300	716556900	29550	29550	29550	29550	0
11	20230612	185200	716556900	29550	29550	29550	29550	0
12	20230612	185100	716556900	29550	29550	29550	29550	0
13	20230612	185000	716556900	29550	29550	29550	29550	0
14	20230612	184900	716556900	29550	29550	29550	29550	0
15	20230612	184800	716556900	29550	29550	29550	29550	0
16	20230612	184700	716556900	29550	29550	29550	29550	0
17	20230612	184600	716556900	29550	29550	29550	29550	0
18	20230612	184500	716556900	29550	29550	29550	29550	0
19	20230612	184400	716556900	29550	29550	29550	29550	0
20	20230612	184300	716556900	29550	29550	29550	29550	0
21	20230612	184200	716556900	29550	29550	29550	29550	0
22	20230612	184100	716556900	29550	29550	29550	29550	0
23	20230612	184000	716556900	29550	29550	29550	29550	0
24	20230612	183900	716556900	29550	29550	29550	29550	0
25	20230612	183800	716556900	29550	29550	29550	29550	0
26	20230612	183700	716556900	29550	29550	29550	29550	0
27	20230612	183600	716556900	29550	29550	29550	29550	0
28	20230612	183500	716556900	29550	29550	29550	29550	0
29	20230612	183400	716556900	29550	29550	29550	29550	0
30	20230612	183300	716556900	29550	29550	29550	29550	0
31	20230612	183200	716556900	29550	29550	29550	29550	0
32	20230612	183100	716556900	29550	29550	29550	29550	952
33	20230612	183000	716556900	29550	29550	29550	29550	0
34	20230612	182900	716556900	29550	29550	29550	29550	0
35	20230612	182800	716556900	29550	29550	29550	29550	0
36	20230612	182700	716556900	29550	29550	29550	29550	0
37	20230612	182600	716556900	29550	29550	29550	29550	0
38	20230612	182500	716556900	29550	29550	29550	29550	0
39	20230612	182400	716556900	29550	29550	29550	29550	0
40	20230612	182300	716556900	29550	29550	29550	29550	0
41	20230612	182200	716556900	29550	29550	29550	29550	0
42	20230612	182100	716556900	29550	29550	29550	29550	0
43	20230612	182000	716556900	29550	29550	29550	29550	0
44	20230612	181900	716556900	29550	29550	29550	29550	0
45	20230612	181800	716556900	29550	29550	29550	29550	0
46	20230612	181700	716556900	29550	29550	29550	29550	0
47	20230612	181600	716556900	29550	29550	29550	29550	0
48	20230612	181500	716556900	29550	29550	29550	29550	0
49	20230612	181400	716556900	29550	29550	29550	29550	0
50	20230612	181300	716556900	29550	29550	29550	29550	0
51	20230612	181200	716556900	29550	29550	29550	29550	0
52	20230612	181100	716556900	29550	29550	29550	29550	0
53	20230612	181000	716556900	29550	29550	29550	29550	0
54	20230612	180900	716556900	29550	29550	29550	29550	0
55	20230612	180800	716556900	29550	29550	29550	29550	0
56	20230612	180700	716556900	29550	29550	29550	29550	0
57	20230612	180600	716556900	29550	29550	29550	29550	0
58	20230612	180500	716556900	29550	29550	29550	29550	0
59	20230612	180400	716556900	29550	29550	29550	29550	0
60	20230612	180300	716556900	29550	29550	29550	29550	0
61	20230612	180200	716556900	29550	29550	29550	29550	0
62	20230612	180100	716556900	29550	29550	29550	29550	952
63	20230612	180000	716556900	29550	29550	29550	29550	0
64	20230612	175900	716556900	29550	29550	29550	29550	0
65	20230612	175800	716556900	29550	29550	29550	29550	0
66	20230612	175700	716556900	29550	29550	29550	29550	0
67	20230612	175600	716556900	29550	29550	29550	29550	0
68	20230612	175500	716556900	29550	29550	29550	29550	0
69	20230612	175400	716556900	29550	29550	29550	29550	0
70	20230612	175300	716556900	29550	29550	29550	29550	0
71	20230612	175200	716556900	29550	29550	29550	29550	0
72	20230612	175100	716556900	29550	29550	29550	29550	0
73	20230612	175000	716556900	29550	29550	29550	29550	0
74	20230612	174900	716556900	29550	29550	29550	29550	0
75	20230612	174800	716556900	29550	29550	29550	29550	0
76	20230612	174700	716556900	29550	29550	29550	29550	0
77	20230612	174600	716556900	29550	29550	29550	29550	0
78	20230612	174500	716556900	29550	29550	29550	29550	0
79	20230612	174400	716556900	29550	29550	29550	29550	0
80	20230612	174300	716556900	29550	29550	29550	29550	0
81	20230612	174200	716556900	29550	29550	29550	29550	0
82	20230612	174100	716556900	29550	29550	29550	29550	0
83	20230612	174000	716556900	29550	29550	29550	29550	0
84	20230612	173900	716556900	29550	29550	29550	29550	0
85	20230612	173800	716556900	29550	29550	29550	29550	0
86	20230612	173700	716556900	29550	29550	29550	29550	0
87	20230612	173600	716556900	29550	29550	29550	29550	0
88	20230612	173500	716556900	29550	29550	29550	29550	0
89	20230612	173400	716556900	29550	29550	29550	29550	0
90	20230612	173300	716556900	29550	29550	29550	29550	0
91	20230612	173200	716556900	29550	29550	29550	29550	0
92	20230612	173100	716556900	29550	29550	29550	29550	952
93	20230612	173000	716556900	29550	29550	29550	29550	0
94	20230612	172900	716556900	29550	29550	29550	29550	0
95	20230612	172800	716556900	29550	29550	29550	29550	0
96	20230612	172700	716556900	29550	29550	29550	29550	0
97	20230612	172600	716556900	29550	29550	29550	29550	0
98	20230612	172500	716556900	29550	29550	29550	29550	0
99	20230612	172400	716556900	29550	29550	29550	29550	0
100	20230612	172300	716556900	29550	29550	29550	29550	0
101	20230612	172200	716556900	29550	29550	29550	29550	0
102	20230612	172100	716556900	29550	29550	29550	29550	0
103	20230612	172000	716556900	29550	29550	29550	29550	0
104	20230612	171900	716556900	29550	29550	29550	29550	0
105	20230612	171800	716556900	29550	29550	29550	29550	0
106	20230612	171700	716556900	29550	29550	29550	29550	0
107	20230612	171600	716556900	29550	29550	29550	29550	0
108	20230612	171500	716556900	29550	29550	29550	29550	0
109	20230612	171400	716556900	29550	29550	29550	29550	0
110	20230612	171300	716556900	29550	29550	29550	29550	0
111	20230612	171200	716556900	29550	29550	29550	29550	0
112	20230612	171100	716556900	29550	29550	29550	29550	0
113	20230612	171000	716556900	29550	29550	29550	29550	0
114	20230612	170900	716556900	29550	29550	29550	29550	0
115	20230612	170800	716556900	29550	29550	29550	29550	0
116	20230612	170700	716556900	29550	29550	29550	29550	0
117	20230612	170600	716556900	29550	29550	29550	29550	0
118	20230612	170500	716556900	29550	29550	29550	29550	0
119	20230612	170400	716556900	29550	29550	29550	29550	0
120	20230612	170300	716556900	29550	29550	29550	29550	0
121	20230612	170200	716556900	29550	29550	29550	29550	0
122	20230612	170100	716556900	29550	29550	29550	29550	952
123	20230612	170000	716556900	29550	29550	29550	29550	0
124	20230612	165900	716556900	29550	29550	29550	29550	0
125	20230612	165800	716556900	29550	29550	29550	29550	0
126	20230612	165700	716556900	29550	29550	29550	29550	0
127	20230612	165600	716556900	29550	29550	29550	29550	0
128	20230612	165500	716556900	29550	29550	29550	29550	0
129	20230612	165400	716556900	29550	29550	29550	29550	0
130	20230612	165300	716556900	29550	29550	29550	29550	0
131	20230612	165200	716556900	29550	29550	29550	29550	0
132	20230612	165100	716556900	29550	29550	29550	29550	0
133	20230612	165000	716556900	29550	29550	29550	29550	0
134	20230612	164900	716556900	29550	29550	29550	29550	0
135	20230612	164800	716556900	29550	29550	29550	29550	0
136	20230612	164700	716556900	29550	29550	29550	29550	0
137	20230612	164600	716556900	29550	29550	29550	29550	0
138	20230612	164500	716556900	29550	29550	29550	29550	0
139	20230612	164400	716556900	29550	29550	29550	29550	0
140	20230612	164300	716556900	29550	29550	29550	29550	0
141	20230612	164200	716556900	29550	29550	29550	29550	0
142	20230612	164100	716556900	29550	29550	29550	29550	0
143	20230612	164000	716556900	29550	29550	29550	29550	0
144	20230612	163900	716556900	29550	29550	29550	29550	0
145	20230612	163800	716556900	29550	29550	29550	29550	0
146	20230612	163700	716556900	29550	29550	29550	29550	0
147	20230612	163600	716556900	29550	29550	29550	29550	0
148	20230612	163500	716556900	29550	29550	29550	29550	0
149	20230612	163400	716556900	29550	29550	29550	29550	0
150	20230612	163300	716556900	29550	29550	29550	29550	0
151	20230612	163200	716556900	29550	29550	29550	29550	0
152	20230612	163100	716556900	29550	29550	29550	29550	952
153	20230612	163000	716556900	29550	29550	29550	29550	0
154	20230612	162900	716556900	29550	29550	29550	29550	0
155	20230612	162800	716556900	29550	29550	29550	29550	0
156	20230612	162700	716556900	29550	29550	29550	29550	0
157	20230612	162600	716556900	29550	29550	29550	29550	0
158	20230612	162500	716556900	29550	29550	29550	29550	0
159	20230612	162400	716556900	29550	29550	29550	29550	0
160	20230612	162300	716556900	29550	29550	29550	29550	0
161	20230612	162200	716556900	29550	29550	29550	29550	0
162	20230612	162100	716556900	29550	29550	29550	29550	0
163	20230612	162000	716556900	29550	29550	29550	29550	0
164	20230612	161900	716556900	29550	29550	29550	29550	0
165	20230612	161800	716556900	29550	29550	29550	29550	0
166	20230612	161700	716556900	29550	29550	29550	29550	0
167	20230612	161600	716556900	29550	29550	29550	29550	0
168	20230612	161500	716556900	29550	29550	29550	29550	0
169	20230612	161400	716556900	29550	29550	29550	29550	0
170	20230612	161300	716556900	29550	29550	29550	29550	0
171	20230612	161200	716556900	29550	29550	29550	29550	0
172	20230612	161100	716556900	29550	29550	29550	29550	0
173	20230612	161000	716556900	29550	29550	29550	29550	0
174	20230612	160900	716556900	29550	29550	29550	29550	0
175	20230612	160800	716556900	29550	29550	29550	29550	0
176	20230612	160700	716556900	29550	29550	29550	29550	0
177	20230612	160600	716556900	29550	29550	29550	29550	0
178	20230612	160500	716556900	29550	29550	29550	29550	0
179	20230612	160400	716556900	29550	29550	29550	29550	0
180	20230612	160300	716556900	29550	29550	29550	29550	0
181	20230612	160200	716556900	29550	29550	29550	29550	0
182	20230612	160100	716556900	29550	29550	29550	29550	952
183	20230612	160000	716556900	29550	29550	29550	29550	0
184	20230612	155900	716556900	29550	29550	29550	29550	0
185	20230612	155800	716556900	29550	29550	29550	29550	0
186	20230612	155700	716556900	29550	29550	29550	29550	0
187	20230612	155600	716556900	29550	29550	29550	29550	0
188	20230612	155500	716556900	29550	29550	29550	29550	0
189	20230612	155400	716556900	29550	29550	29550	29550	0
190	20230612	155300	716556900	29550	29550	29550	29550	0
191	20230612	155200	716556900	29550	29550	29550	29550	0
192	20230612	155100	716556900	29550	29550	29550	29550	0
193	20230612	155000	716556900	29550	29550	29550	29550	0
194	20230612	154900	716556900	29550	29550	29550	29550	0
195	20230612	154800	716556900	29550	29550	29550	29550	0
196	20230612	154700	716556900	29550	29550	29550	29550	0
197	20230612	154600	716556900	29550	29550	29550	29550	0
198	20230612	154500	716556900	29550	29550	29550	29550	0
199	20230612	154400	716556900	29550	29550	29550	29550	0
200	20230612	154300	716556900	29550	29550	29550	29550	0
201	20230612	154200	716556900	29550	29550	29550	29550	0
202	20230612	154100	716556900	29550	29550	29550	29550	0
203	20230612	154000	716556900	29550	29550	29550	29550	0
204	20230612	153900	716556900	29550	29550	29550	29550	0
205	20230612	153800	716556900	29550	29550	29550	29550	0
206	20230612	153700	716556900	29550	29550	29550	29550	0
207	20230612	153600	716556900	29550	29550	29550	29550	0
208	20230612	153500	716556900	29550	29550	29550	29550	0
209	20230612	153400	716556900	29550	29550	29550	29550	0
210	20230612	153300	716556900	29550	29550	29550	29550	0
211	20230612	153200	716556900	29550	29550	29550	29550	0
212	20230612	153100	716556900	29550	29550	29550	29550	952
213	20230612	153000	716556900	29550	29550	29550	29550	952
214	20230612	152900	688425300	29550	29550	29550	29550	0
215	20230612	152800	688425300	29550	29550	29550	29550	0
216	20230612	152700	688425300	29550	29550	29550	29550	0
217	20230612	152600	688425300	29550	29550	29550	29550	0
218	20230612	152500	688425300	29550	29550	29550	29550	0
219	20230612	152400	688425300	29550	29550	29550	29550	0
220	20230612	152300	688425300	29550	29550	29550	29550	0
221	20230612	152200	688425300	29550	29550	29550	29550	0
222	20230612	152100	688425300	29550	29550	29550	29550	0
223	20230612	152000	688425300	29550	29550	29550	29550	0
224	20230612	151900	688425300	29550	29550	29600	29550	182
225	20230612	151800	683046800	29550	29500	29550	29500	26
226	20230612	151700	682278550	29550	29500	29550	29500	4
227	20230612	151600	682160500	29500	29550	29550	29500	19
228	20230612	151500	681599400	29500	29500	29500	29500	11
229	20230612	151400	681274900	29500	29500	29500	29500	6
230	20230612	151300	681097900	29500	29500	29500	29500	8
231	20230612	151200	680861900	29500	29500	29500	29500	0
232	20230612	151100	680861900	29500	29500	29500	29500	6
233	20230612	151000	680684900	29500	29550	29550	29500	19
234	20230612	150900	680123850	29550	29450	29600	29450	221
235	20230612	150800	673596800	29450	29450	29450	29450	9
236	20230612	150700	673331750	29450	29450	29450	29450	6
237	20230612	150600	673155050	29450	29450	29450	29450	7
238	20230612	150500	672948900	29450	29450	29450	29450	8
239	20230612	150400	672713300	29450	29450	29450	29450	8
240	20230612	150300	672477700	29500	29450	29500	29450	60
241	20230612	150200	670708400	29450	29450	29450	29450	158
242	20230612	150100	666055300	29450	29450	29450	29450	6
243	20230612	150000	665878600	29450	29450	29450	29450	127
244	20230612	145900	662138450	29450	29450	29450	29450	6
245	20230612	145800	661961750	29450	29500	29500	29450	46
246	20230612	145700	660605200	29500	29450	29500	29450	15
247	20230612	145600	660162950	29450	29450	29450	29450	65
248	20230612	145500	658248700	29500	29550	29550	29500	174
249	20230612	145400	653108700	29550	29550	29550	29550	6
250	20230612	145300	652931400	29550	29550	29550	29550	10
251	20230612	145200	652635900	29550	29550	29550	29550	2
252	20230612	145100	652576800	29550	29550	29550	29550	10
253	20230612	145000	652281300	29550	29550	29550	29550	8
254	20230612	144900	652044900	29550	29550	29550	29550	13
255	20230612	144800	651660750	29550	29500	29700	29500	528
256	20230612	144700	636042700	29500	29500	29500	29500	312
257	20230612	144600	626838700	29500	29500	29500	29500	7
258	20230612	144500	626632200	29500	29500	29500	29500	7
259	20230612	144400	626425700	29500	29500	29500	29500	9
260	20230612	144300	626160200	29500	29500	29500	29500	9
261	20230612	144200	625894700	29500	29500	29500	29500	5
262	20230612	144100	625747200	29500	29500	29500	29500	86
263	20230612	144000	623210200	29500	29500	29500	29500	10
264	20230612	143900	622915200	29500	29500	29500	29500	9
265	20230612	143800	622649700	29500	29500	29500	29500	8
266	20230612	143700	622413700	29500	29500	29500	29500	7
267	20230612	143600	622207200	29500	29500	29500	29500	8
268	20230612	143500	621971200	29500	29500	29500	29500	10
269	20230612	143400	621676200	29550	29500	29550	29500	35
270	20230612	143300	620642100	29600	29550	29600	29500	1495
271	20230612	143200	576461300	29550	29550	29550	29550	6
272	20230612	143100	576284000	29550	29550	29550	29550	7
273	20230612	143000	576077150	29600	29550	29600	29550	41
274	20230612	142900	574864000	29550	29550	29550	29550	8
275	20230612	142800	574627600	29550	29550	29600	29550	29
276	20230612	142700	573769450	29550	29550	29550	29550	6
277	20230612	142600	573592150	29550	29550	29550	29550	6
278	20230612	142500	573414850	29550	29550	29550	29550	5
279	20230612	142400	573267100	29550	29550	29550	29550	5
280	20230612	142300	573119350	29550	29600	29600	29550	19
281	20230612	142200	572557050	29550	29550	29600	29550	23
282	20230612	142100	571876550	29550	29550	29550	29550	4
283	20230612	142000	571758350	29550	29550	29550	29550	3
284	20230612	141900	571669700	29550	29550	29550	29550	3
285	20230612	141800	571581050	29550	29550	29550	29550	0
286	20230612	141700	571581050	29550	29550	29550	29550	4
287	20230612	141600	571462850	29550	29600	29600	29550	50
288	20230612	141500	569983000	29600	29600	29600	29600	13
289	20230612	141400	569598200	29650	29650	29650	29650	0
290	20230612	141300	569598200	29650	29600	29650	29600	17
291	20230612	141200	569094200	29650	29650	29650	29600	194
292	20230612	141100	563345300	29650	29600	29650	29600	171
293	20230612	141000	558278900	29700	29650	29700	29650	55
294	20230612	140900	556647000	29700	29650	29700	29650	87
295	20230612	140800	554066750	29650	29650	29650	29650	101
296	20230612	140700	551072100	29600	29600	29600	29600	19
297	20230612	140600	550509700	29650	29650	29650	29650	94
298	20230612	140500	547722600	29650	29600	29650	29600	275
299	20230612	140400	539577150	29600	29600	29600	29600	19
300	20230612	140300	539014750	29600	29600	29600	29550	35
301	20230612	140200	537978800	29550	29550	29550	29550	1
302	20230612	140100	537949250	29600	29600	29600	29600	0
303	20230612	140000	537949250	29600	29600	29600	29550	78
304	20230612	135900	535640500	29600	29600	29600	29600	4
305	20230612	135800	535522100	29600	29600	29600	29600	4
306	20230612	135700	535403700	29600	29600	29600	29600	22
307	20230612	135600	534752500	29600	29600	29600	29550	30
308	20230612	135500	533864550	29600	29600	29600	29600	32
309	20230612	135400	532917350	29600	29600	29600	29550	22
310	20230612	135300	532266200	29600	29600	29600	29600	55
311	20230612	135200	530638200	29600	29600	29600	29600	5
312	20230612	135100	530490200	29600	29600	29600	29600	5
313	20230612	135000	530342200	29550	29600	29600	29550	17
314	20230612	134900	529839050	29600	29600	29600	29600	4
315	20230612	134800	529720650	29550	29600	29600	29550	6
316	20230612	134700	529543100	29600	29600	29600	29600	3
317	20230612	134600	529454300	29550	29600	29600	29550	5
318	20230612	134500	529306350	29600	29600	29600	29600	3
319	20230612	134400	529217550	29600	29550	29600	29550	16
320	20230612	134300	528744500	29550	29550	29550	29500	314
321	20230612	134200	519465850	29550	29550	29550	29550	3
322	20230612	134100	519377200	29500	29500	29550	29500	88
323	20230612	134000	516781050	29550	29550	29550	29550	25
324	20230612	133900	516042300	29550	29550	29550	29550	2
325	20230612	133800	515983200	29550	29550	29550	29550	20
326	20230612	133700	515392200	29500	29500	29500	29500	1
327	20230612	133600	515362700	29500	29500	29500	29500	0
328	20230612	133500	515362700	29500	29550	29550	29500	131
329	20230612	133400	511492700	29550	29550	29550	29550	0
330	20230612	133300	511492700	29550	29500	29550	29500	6
331	20230612	133200	511315450	29550	29550	29550	29550	1
332	20230612	133100	511285900	29500	29500	29500	29500	0
333	20230612	133000	511285900	29500	29500	29500	29500	0
334	20230612	132900	511285900	29500	29500	29500	29500	1
335	20230612	132800	511256400	29500	29500	29500	29500	63
336	20230612	132700	509397900	29500	29500	29500	29500	1
337	20230612	132600	509368400	29500	29500	29500	29500	0
338	20230612	132500	509368400	29500	29500	29500	29500	0
339	20230612	132400	509368400	29500	29500	29500	29500	32
340	20230612	132300	508424400	29500	29500	29500	29500	0
341	20230612	132200	508424400	29500	29500	29500	29500	1
342	20230612	132100	508394900	29500	29500	29500	29500	0
343	20230612	132000	508394900	29500	29500	29500	29500	1
344	20230612	131900	508365400	29500	29500	29500	29500	0
345	20230612	131800	508365400	29500	29500	29500	29500	0
346	20230612	131700	508365400	29500	29500	29500	29500	0
347	20230612	131600	508365400	29500	29500	29500	29500	2
348	20230612	131500	508306400	29550	29550	29550	29550	1
349	20230612	131400	508276850	29500	29500	29550	29500	39
350	20230612	131300	507125050	29500	29500	29500	29500	0
351	20230612	131200	507125050	29500	29500	29500	29500	0
352	20230612	131100	507125050	29500	29500	29500	29500	10
353	20230612	131000	506830050	29500	29500	29500	29500	1
354	20230612	130900	506800550	29500	29500	29500	29500	0
355	20230612	130800	506800550	29500	29500	29500	29500	1
356	20230612	130700	506771050	29500	29500	29500	29500	2
357	20230612	130600	506712050	29500	29500	29500	29500	1
358	20230612	130500	506682550	29550	29550	29550	29550	0
359	20230612	130400	506682550	29550	29550	29550	29550	0
360	20230612	130300	506682550	29550	29500	29550	29500	25
361	20230612	130200	505943850	29500	29500	29500	29500	0
362	20230612	130100	505943850	29500	29500	29500	29500	15
363	20230612	130000	505501350	29550	29550	29550	29550	1
364	20230612	125900	505471800	29500	29500	29500	29500	0
365	20230612	125800	505471800	29500	29500	29500	29500	0
366	20230612	125700	505471800	29500	29500	29500	29500	205
367	20230612	125600	499424300	29500	29500	29500	29500	0
368	20230612	125500	499424300	29500	29500	29500	29500	1
369	20230612	125400	499394800	29500	29500	29500	29500	5
370	20230612	125300	499247300	29500	29500	29500	29500	1
371	20230612	125200	499217800	29500	29500	29500	29500	0
372	20230612	125100	499217800	29500	29500	29500	29500	0
373	20230612	125000	499217800	29500	29500	29500	29500	0
374	20230612	124900	499217800	29500	29500	29500	29500	1
375	20230612	124800	499188300	29500	29500	29500	29500	0
376	20230612	124700	499188300	29500	29550	29550	29500	3
377	20230612	124600	499099700	29500	29500	29500	29500	1
378	20230612	124500	499070200	29550	29550	29600	29550	203
379	20230612	124400	493071050	29550	29550	29550	29550	0
380	20230612	124300	493071050	29550	29550	29550	29550	0
381	20230612	124200	493071050	29550	29550	29550	29550	26
382	20230612	124100	492302750	29550	29550	29550	29550	31
383	20230612	124000	491386700	29550	29550	29550	29550	1
384	20230612	123900	491357150	29550	29550	29550	29550	5
385	20230612	123800	491209400	29550	29550	29550	29550	4
386	20230612	123700	491091200	29550	29550	29550	29550	0
387	20230612	123600	491091200	29550	29550	29550	29550	10
388	20230612	123500	490795700	29550	29550	29550	29550	1
389	20230612	123400	490766150	29550	29550	29550	29550	130
390	20230612	123300	486924650	29550	29600	29600	29550	514
391	20230612	123200	471725500	29600	29600	29600	29600	91
392	20230612	123100	469031900	29600	29600	29600	29600	0
393	20230612	123000	469031900	29600	29600	29600	29600	0
394	20230612	122900	469031900	29600	29600	29600	29600	0
395	20230612	122800	469031900	29600	29600	29600	29600	201
396	20230612	122700	463082300	29600	29600	29650	29600	7
397	20230612	122600	462875050	29600	29600	29600	29600	0
398	20230612	122500	462875050	29600	29600	29600	29600	0
399	20230612	122400	462875050	29600	29600	29600	29600	1
400	20230612	122300	462845450	29600	29600	29600	29600	44
401	20230612	122200	461543050	29600	29600	29600	29600	0
402	20230612	122100	461543050	29600	29600	29600	29600	1
403	20230612	122000	461513450	29600	29600	29600	29600	0
404	20230612	121900	461513450	29600	29600	29600	29600	1
405	20230612	121800	461483850	29600	29600	29600	29600	0
406	20230612	121700	461483850	29600	29600	29600	29600	0
407	20230612	121600	461483850	29600	29600	29600	29600	0
408	20230612	121500	461483850	29600	29600	29600	29600	1
409	20230612	121400	461454250	29600	29600	29600	29600	0
410	20230612	121300	461454250	29600	29650	29650	29600	2
411	20230612	121200	461395000	29650	29650	29650	29650	10
412	20230612	121100	461098500	29600	29600	29600	29600	0
413	20230612	121000	461098500	29600	29600	29600	29600	0
414	20230612	120900	461098500	29600	29650	29650	29600	415
415	20230612	120800	448797300	29650	29650	29650	29650	2
416	20230612	120700	448738000	29650	29650	29650	29650	0
417	20230612	120600	448738000	29650	29650	29650	29650	1
418	20230612	120500	448708350	29700	29700	29700	29700	0
419	20230612	120400	448708350	29700	29700	29700	29700	13
420	20230612	120300	448322250	29650	29650	29650	29650	0
421	20230612	120200	448322250	29650	29650	29650	29650	1
422	20230612	120100	448292600	29650	29650	29650	29650	0
423	20230612	120000	448292600	29650	29650	29650	29650	2
424	20230612	115900	448233300	29650	29650	29650	29650	15
425	20230612	115800	447788550	29650	29650	29650	29650	5
426	20230612	115700	447640300	29650	29650	29650	29650	1
427	20230612	115600	447610650	29650	29650	29650	29650	3
428	20230612	115500	447521700	29650	29650	29650	29650	8
429	20230612	115400	447284500	29650	29650	29650	29650	4
430	20230612	115300	447165900	29650	29650	29650	29650	1
431	20230612	115200	447136250	29650	29700	29700	29650	3
432	20230612	115100	447047250	29650	29650	29700	29650	303
433	20230612	115000	438062500	29600	29600	29600	29600	8
434	20230612	114900	437825700	29600	29600	29600	29600	4
435	20230612	114800	437707300	29600	29600	29600	29600	1
436	20230612	114700	437677700	29600	29600	29600	29600	4
437	20230612	114600	437559300	29600	29600	29650	29600	9
438	20230612	114500	437292800	29600	29600	29600	29600	4
439	20230612	114400	437174400	29600	29600	29600	29600	1
440	20230612	114300	437144800	29650	29600	29650	29600	2
441	20230612	114200	437085550	29600	29600	29600	29600	11
442	20230612	114100	436759950	29600	29600	29600	29600	6
443	20230612	114000	436582350	29600	29600	29600	29600	5
444	20230612	113900	436434350	29650	29650	29650	29650	33
445	20230612	113800	435455900	29650	29650	29650	29650	2
446	20230612	113700	435396600	29650	29650	29650	29650	12
447	20230612	113600	435040800	29650	29700	29700	29650	112
448	20230612	113500	431717450	29700	29700	29700	29700	3
449	20230612	113400	431628350	29700	29750	29750	29700	212
450	20230612	113300	425326050	29750	29750	29750	29750	14
451	20230612	113200	424909550	29750	29750	29750	29750	4
452	20230612	113100	424790550	29750	29750	29750	29750	5
453	20230612	113000	424641800	29750	29750	29750	29750	6
454	20230612	112900	424463300	29750	29750	29750	29750	8
455	20230612	112800	424225300	29750	29750	29750	29750	9
456	20230612	112700	423957550	29750	29750	29750	29750	8
457	20230612	112600	423719550	29750	29750	29750	29750	6
458	20230612	112500	423541050	29750	29750	29750	29750	3
459	20230612	112400	423451800	29750	29750	29750	29750	12
460	20230612	112300	423094800	29750	29750	29750	29750	9
461	20230612	112200	422827050	29750	29750	29750	29750	1
462	20230612	112100	422797300	29750	29750	29750	29750	9
463	20230612	112000	422529550	29750	29750	29750	29750	10
464	20230612	111900	422232050	29750	29750	29800	29750	109
465	20230612	111800	418989200	29750	29750	29750	29750	4
466	20230612	111700	418870200	29750	29750	29750	29750	0
467	20230612	111600	418870200	29750	29800	29800	29750	3
468	20230612	111500	418780900	29750	29700	29800	29700	92
469	20230612	111400	416043050	29700	29700	29700	29700	6
470	20230612	111300	415864850	29700	29700	29700	29700	0
471	20230612	111200	415864850	29700	29700	29700	29700	3
472	20230612	111100	415775750	29700	29700	29700	29700	6
473	20230612	111000	415597550	29700	29700	29700	29700	6
474	20230612	110900	415419350	29700	29700	29700	29700	2
475	20230612	110800	415359950	29700	29700	29700	29700	0
476	20230612	110700	415359950	29700	29700	29700	29700	6
477	20230612	110600	415181750	29700	29700	29700	29700	6
478	20230612	110500	415003550	29700	29750	29750	29700	55
479	20230612	110400	413367450	29750	29750	29750	29750	1
480	20230612	110300	413337700	29750	29750	29750	29750	33
481	20230612	110200	412355950	29750	29750	29750	29750	7
482	20230612	110100	412147700	29750	29750	29750	29750	9
483	20230612	110000	411879950	29750	29750	29750	29750	0
484	20230612	105900	411879950	29750	29750	29750	29750	2
485	20230612	105800	411820450	29750	29750	29750	29750	1
486	20230612	105700	411790700	29750	29750	29750	29750	9
487	20230612	105600	411522950	29750	29800	29800	29750	181
488	20230612	105500	406136600	29750	29750	29750	29750	1
489	20230612	105400	406106850	29800	29800	29800	29800	105
490	20230612	105300	402977850	29800	29800	29800	29800	4
491	20230612	105200	402858650	29800	29800	29800	29800	10
492	20230612	105100	402560650	29850	29800	29850	29800	58
493	20230612	105000	400832100	29750	29750	29750	29750	2
494	20230612	104900	400772600	29750	29750	29750	29750	2
495	20230612	104800	400713100	29750	29750	29750	29750	10
496	20230612	104700	400415600	29750	29750	29750	29750	2
497	20230612	104600	400356100	29750	29750	29750	29750	390
498	20230612	104500	388753600	29750	29750	29800	29750	6
499	20230612	104400	388574950	29750	29750	29750	29750	5
500	20230612	104300	388426200	29750	29750	29750	29750	10
501	20230612	104200	388128700	29750	29800	29800	29750	76
502	20230612	104100	385863950	29800	29800	29800	29800	2
503	20230612	104000	385804350	29800	29800	29800	29800	4
504	20230612	103900	385685150	29800	29800	29800	29800	7
505	20230612	103800	385476550	29800	29800	29800	29800	14
506	20230612	103700	385059350	29800	29800	29800	29800	2
507	20230612	103600	384999750	29800	29800	29800	29800	2
508	20230612	103500	384940150	29800	29800	29800	29800	4
509	20230612	103400	384820950	29800	29800	29800	29800	7
510	20230612	103300	384612350	29800	29800	29800	29800	2
511	20230612	103200	384552750	29800	29800	29800	29800	5
512	20230612	103100	384403750	29800	29800	29800	29800	0
513	20230612	103000	384403750	29800	29850	29850	29800	8
514	20230612	102900	384165300	29800	29800	29800	29800	37
515	20230612	102800	383062700	29800	29850	29850	29800	53
516	20230612	102700	381480700	29850	29900	29900	29850	4
517	20230612	102600	381361250	29850	29850	29850	29850	3
518	20230612	102500	381271700	29850	29850	29850	29850	72
519	20230612	102400	379122500	29850	29900	29900	29850	76
520	20230612	102300	376853850	29850	29850	29850	29850	1
521	20230612	102200	376824000	29850	29850	29850	29850	2
522	20230612	102100	376764300	29900	29850	29900	29850	14
523	20230612	102000	376346200	29850	29900	29900	29850	54
524	20230612	101900	374731700	29900	29900	29900	29900	8
525	20230612	101800	374492500	29900	29900	29950	29900	6
526	20230612	101700	374313050	29900	29900	29900	29900	33
527	20230612	101600	373326350	29900	29950	29950	29900	462
528	20230612	101500	359489950	29950	30000	30000	29950	5
529	20230612	101400	359340150	29950	29950	29950	29950	22
530	20230612	101300	358681250	29950	29950	29950	29950	2
531	20230612	101200	358621350	29950	29950	30000	29950	10
532	20230612	101100	358321800	29950	29950	29950	29950	4
533	20230612	101000	358202000	29950	29950	29950	29950	3
534	20230612	100900	358112150	30000	30000	30000	30000	2
535	20230612	100800	358052150	29950	29950	29950	29950	5
536	20230612	100700	357902400	29950	29950	29950	29950	6
537	20230612	100600	357722700	29950	29950	30000	29950	9
538	20230612	100500	357453100	29950	29950	29950	29950	2
539	20230612	100400	357393200	29950	29950	29950	29950	3
540	20230612	100300	357303350	30000	29950	30000	29950	6
541	20230612	100200	357123600	29950	29900	29950	29900	6
542	20230612	100100	356943950	29950	29900	29950	29900	408
543	20230612	100000	344742800	30050	30050	30050	29900	489
544	20230612	095900	330086000	30000	30000	30050	30000	31
545	20230612	095800	329154800	30000	30000	30000	30000	7
546	20230612	095700	328944800	30050	30000	30050	30000	2
547	20230612	095600	328884750	30000	30000	30000	30000	5
548	20230612	095500	328734750	30000	30000	30000	30000	3
549	20230612	095400	328644750	30000	30000	30050	30000	9
550	20230612	095300	328374700	30000	30000	30000	30000	2
551	20230612	095200	328314700	30000	30000	30000	29950	33
552	20230612	095100	327324750	30050	30000	30050	30000	64
553	20230612	095000	325404700	30000	30000	30000	30000	6
554	20230612	094900	325224700	30000	30000	30050	30000	53
555	20230612	094800	323634650	29950	29950	30000	29950	7
556	20230612	094700	323424950	29950	29950	29950	29950	3
557	20230612	094600	323335100	30000	30000	30000	30000	203
558	20230612	094500	317245100	30050	29950	30050	29900	957
559	20230612	094400	288545100	29950	29800	29950	29800	125
560	20230612	094300	284811950	29800	29800	29800	29800	77
561	20230612	094200	282517350	29800	29800	29800	29750	25
562	20230612	094100	281772400	29800	29800	29800	29800	7
563	20230612	094000	281563800	29800	29800	29850	29800	106
564	20230612	093900	278401650	29750	29750	29800	29750	4
565	20230612	093800	278282550	29800	29750	29800	29750	53
566	20230612	093700	276703200	29750	29900	29900	29750	701
567	20230612	093600	255761450	29900	29900	29950	29900	45
568	20230612	093500	254415200	29900	29950	29950	29900	45
569	20230612	093400	253067800	30000	30000	30000	30000	99
570	20230612	093300	250097800	30000	30000	30000	30000	27
571	20230612	093200	249287800	30000	29950	30050	29950	41
572	20230612	093100	248056350	30000	29950	30000	29900	420
573	20230612	093000	235458000	29900	29950	29950	29900	8
574	20230612	092900	235218600	29950	29950	29950	29950	98
575	20230612	092800	232283500	30000	30000	30000	30000	27
576	20230612	092700	231473500	30000	30000	30050	30000	568
577	20230612	092600	214405850	30050	30000	30050	29950	89
578	20230612	092500	211735250	30000	30000	30000	29950	38
579	20230612	092400	210595350	30050	30050	30050	30000	78
580	20230612	092300	208252300	30100	30050	30100	30050	34
581	20230612	092200	207229000	30050	30150	30150	30050	90
582	20230612	092100	204515900	30050	30050	30150	30050	885
583	20230612	092000	177874850	30050	30100	30100	30050	84
584	20230612	091900	175346600	30100	30000	30100	30000	1294
585	20230612	091800	136463100	30000	29900	30050	29900	668
586	20230612	091700	116431650	29950	29850	29950	29850	780
587	20230612	091600	93115700	29800	29750	29800	29750	129
588	20230612	091500	89271600	29750	29800	29800	29750	208
589	20230612	091400	83076850	29800	29800	29800	29800	107
590	20230612	091300	79888250	29800	29800	29800	29800	6
591	20230612	091200	79709450	29800	29750	29800	29750	53
592	20230612	091100	78130550	29750	29700	29750	29700	81
593	20230612	091000	75721000	29750	29800	29800	29600	572
594	20230612	090900	58713200	29800	29850	29850	29800	172
595	20230612	090800	53579300	29800	29650	29900	29650	303
596	20230612	090700	44564100	29700	29600	29700	29600	583
597	20230612	090600	27267300	29550	29550	29600	29550	5
598	20230612	090500	27119450	29550	29600	29600	29550	269
599	20230612	090400	19157150	29600	29600	29600	29600	80
600	20230612	090300	16789150	29600	29600	29600	29600	76
601	20230612	090200	14539550	29650	29350	29650	29350	344
602	20230612	090100	4433000	29350	29400	29400	29350	9
603	20230612	090000	4168450	29400	29350	29400	29350	142