KissMeData/089980/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	193000	1891670000	29300	29300	29300	29300	1728
3	20230622	192900	1891670000	29300	29300	29300	29300	0
4	20230622	192800	1891670000	29300	29300	29300	29300	0
5	20230622	192700	1891670000	29300	29300	29300	29300	0
6	20230622	192600	1891670000	29300	29300	29300	29300	0
7	20230622	192500	1891670000	29300	29300	29300	29300	0
8	20230622	192400	1891670000	29300	29300	29300	29300	0
9	20230622	192300	1891670000	29300	29300	29300	29300	0
10	20230622	192200	1891670000	29300	29300	29300	29300	0
11	20230622	192100	1891670000	29300	29300	29300	29300	0
12	20230622	192000	1891670000	29300	29300	29300	29300	0
13	20230622	191900	1891670000	29300	29300	29300	29300	0
14	20230622	191800	1891670000	29300	29300	29300	29300	0
15	20230622	191700	1891670000	29300	29300	29300	29300	0
16	20230622	191600	1891670000	29300	29300	29300	29300	0
17	20230622	191500	1891670000	29300	29300	29300	29300	0
18	20230622	191400	1891670000	29300	29300	29300	29300	0
19	20230622	191300	1891670000	29300	29300	29300	29300	0
20	20230622	191200	1891670000	29300	29300	29300	29300	0
21	20230622	191100	1891670000	29300	29300	29300	29300	0
22	20230622	191000	1891670000	29300	29300	29300	29300	0
23	20230622	190900	1891670000	29300	29300	29300	29300	0
24	20230622	190800	1891670000	29300	29300	29300	29300	0
25	20230622	190700	1891670000	29300	29300	29300	29300	0
26	20230622	190600	1891670000	29300	29300	29300	29300	0
27	20230622	190500	1891670000	29300	29300	29300	29300	0
28	20230622	190400	1891670000	29300	29300	29300	29300	0
29	20230622	190300	1891670000	29300	29300	29300	29300	0
30	20230622	190200	1891670000	29300	29300	29300	29300	0
31	20230622	190100	1891670000	29300	29300	29300	29300	0
32	20230622	190000	1891670000	29300	29300	29300	29300	1728
33	20230622	185900	1891670000	29300	29300	29300	29300	0
34	20230622	185800	1891670000	29300	29300	29300	29300	0
35	20230622	185700	1891670000	29300	29300	29300	29300	0
36	20230622	185600	1891670000	29300	29300	29300	29300	0
37	20230622	185500	1891670000	29300	29300	29300	29300	0
38	20230622	185400	1891670000	29300	29300	29300	29300	0
39	20230622	185300	1891670000	29300	29300	29300	29300	0
40	20230622	185200	1891670000	29300	29300	29300	29300	0
41	20230622	185100	1891670000	29300	29300	29300	29300	0
42	20230622	185000	1891670000	29300	29300	29300	29300	0
43	20230622	184900	1891670000	29300	29300	29300	29300	0
44	20230622	184800	1891670000	29300	29300	29300	29300	0
45	20230622	184700	1891670000	29300	29300	29300	29300	0
46	20230622	184600	1891670000	29300	29300	29300	29300	0
47	20230622	184500	1891670000	29300	29300	29300	29300	0
48	20230622	184400	1891670000	29300	29300	29300	29300	0
49	20230622	184300	1891670000	29300	29300	29300	29300	0
50	20230622	184200	1891670000	29300	29300	29300	29300	0
51	20230622	184100	1891670000	29300	29300	29300	29300	0
52	20230622	184000	1891670000	29300	29300	29300	29300	0
53	20230622	183900	1891670000	29300	29300	29300	29300	0
54	20230622	183800	1891670000	29300	29300	29300	29300	0
55	20230622	183700	1891670000	29300	29300	29300	29300	0
56	20230622	183600	1891670000	29300	29300	29300	29300	0
57	20230622	183500	1891670000	29300	29300	29300	29300	0
58	20230622	183400	1891670000	29300	29300	29300	29300	0
59	20230622	183300	1891670000	29300	29300	29300	29300	0
60	20230622	183200	1891670000	29300	29300	29300	29300	0
61	20230622	183100	1891670000	29300	29300	29300	29300	0
62	20230622	183000	1891670000	29300	29300	29300	29300	1728
63	20230622	182900	1891670000	29300	29300	29300	29300	0
64	20230622	182800	1891670000	29300	29300	29300	29300	0
65	20230622	182700	1891670000	29300	29300	29300	29300	0
66	20230622	182600	1891670000	29300	29300	29300	29300	0
67	20230622	182500	1891670000	29300	29300	29300	29300	0
68	20230622	182400	1891670000	29300	29300	29300	29300	0
69	20230622	182300	1891670000	29300	29300	29300	29300	0
70	20230622	182200	1891670000	29300	29300	29300	29300	0
71	20230622	182100	1891670000	29300	29300	29300	29300	0
72	20230622	182000	1891670000	29300	29300	29300	29300	0
73	20230622	181900	1891670000	29300	29300	29300	29300	0
74	20230622	181800	1891670000	29300	29300	29300	29300	0
75	20230622	181700	1891670000	29300	29300	29300	29300	0
76	20230622	181600	1891670000	29300	29300	29300	29300	0
77	20230622	181500	1891670000	29300	29300	29300	29300	0
78	20230622	181400	1891670000	29300	29300	29300	29300	0
79	20230622	181300	1891670000	29300	29300	29300	29300	0
80	20230622	181200	1891670000	29300	29300	29300	29300	0
81	20230622	181100	1891670000	29300	29300	29300	29300	0
82	20230622	181000	1891670000	29300	29300	29300	29300	0
83	20230622	180900	1891670000	29300	29300	29300	29300	0
84	20230622	180800	1891670000	29300	29300	29300	29300	0
85	20230622	180700	1891670000	29300	29300	29300	29300	0
86	20230622	180600	1891670000	29300	29300	29300	29300	0
87	20230622	180500	1891670000	29300	29300	29300	29300	0
88	20230622	180400	1891670000	29300	29300	29300	29300	0
89	20230622	180300	1891670000	29300	29300	29300	29300	0
90	20230622	180200	1891670000	29300	29300	29300	29300	0
91	20230622	180100	1891670000	29300	29300	29300	29300	0
92	20230622	180000	1891670000	29300	29300	29300	29300	1728
93	20230622	175900	1891670000	29300	29300	29300	29300	0
94	20230622	175800	1891670000	29300	29300	29300	29300	0
95	20230622	175700	1891670000	29300	29300	29300	29300	0
96	20230622	175600	1891670000	29300	29300	29300	29300	0
97	20230622	175500	1891670000	29300	29300	29300	29300	0
98	20230622	175400	1891670000	29300	29300	29300	29300	0
99	20230622	175300	1891670000	29300	29300	29300	29300	0
100	20230622	175200	1891670000	29300	29300	29300	29300	0
101	20230622	175100	1891670000	29300	29300	29300	29300	0
102	20230622	175000	1891670000	29300	29300	29300	29300	0
103	20230622	174900	1891670000	29300	29300	29300	29300	0
104	20230622	174800	1891670000	29300	29300	29300	29300	0
105	20230622	174700	1891670000	29300	29300	29300	29300	0
106	20230622	174600	1891670000	29300	29300	29300	29300	0
107	20230622	174500	1891670000	29300	29300	29300	29300	0
108	20230622	174400	1891670000	29300	29300	29300	29300	0
109	20230622	174300	1891670000	29300	29300	29300	29300	0
110	20230622	174200	1891670000	29300	29300	29300	29300	0
111	20230622	174100	1891670000	29300	29300	29300	29300	0
112	20230622	174000	1891670000	29300	29300	29300	29300	0
113	20230622	173900	1891670000	29300	29300	29300	29300	0
114	20230622	173800	1891670000	29300	29300	29300	29300	0
115	20230622	173700	1891670000	29300	29300	29300	29300	0
116	20230622	173600	1891670000	29300	29300	29300	29300	0
117	20230622	173500	1891670000	29300	29300	29300	29300	0
118	20230622	173400	1891670000	29300	29300	29300	29300	0
119	20230622	173300	1891670000	29300	29300	29300	29300	0
120	20230622	173200	1891670000	29300	29300	29300	29300	0
121	20230622	173100	1891670000	29300	29300	29300	29300	0
122	20230622	173000	1891670000	29300	29300	29300	29300	1728
123	20230622	172900	1891670000	29300	29300	29300	29300	0
124	20230622	172800	1891670000	29300	29300	29300	29300	0
125	20230622	172700	1891670000	29300	29300	29300	29300	0
126	20230622	172600	1891670000	29300	29300	29300	29300	0
127	20230622	172500	1891670000	29300	29300	29300	29300	0
128	20230622	172400	1891670000	29300	29300	29300	29300	0
129	20230622	172300	1891670000	29300	29300	29300	29300	0
130	20230622	172200	1891670000	29300	29300	29300	29300	0
131	20230622	172100	1891670000	29300	29300	29300	29300	0
132	20230622	172000	1891670000	29300	29300	29300	29300	0
133	20230622	171900	1891670000	29300	29300	29300	29300	0
134	20230622	171800	1891670000	29300	29300	29300	29300	0
135	20230622	171700	1891670000	29300	29300	29300	29300	0
136	20230622	171600	1891670000	29300	29300	29300	29300	0
137	20230622	171500	1891670000	29300	29300	29300	29300	0
138	20230622	171400	1891670000	29300	29300	29300	29300	0
139	20230622	171300	1891670000	29300	29300	29300	29300	0
140	20230622	171200	1891670000	29300	29300	29300	29300	0
141	20230622	171100	1891670000	29300	29300	29300	29300	0
142	20230622	171000	1891670000	29300	29300	29300	29300	0
143	20230622	170900	1891670000	29300	29300	29300	29300	0
144	20230622	170800	1891670000	29300	29300	29300	29300	0
145	20230622	170700	1891670000	29300	29300	29300	29300	0
146	20230622	170600	1891670000	29300	29300	29300	29300	0
147	20230622	170500	1891670000	29300	29300	29300	29300	0
148	20230622	170400	1891670000	29300	29300	29300	29300	0
149	20230622	170300	1891670000	29300	29300	29300	29300	0
150	20230622	170200	1891670000	29300	29300	29300	29300	0
151	20230622	170100	1891670000	29300	29300	29300	29300	0
152	20230622	170000	1891670000	29300	29300	29300	29300	1728
153	20230622	165900	1891670000	29300	29300	29300	29300	0
154	20230622	165800	1891670000	29300	29300	29300	29300	0
155	20230622	165700	1891670000	29300	29300	29300	29300	0
156	20230622	165600	1891670000	29300	29300	29300	29300	0
157	20230622	165500	1891670000	29300	29300	29300	29300	0
158	20230622	165400	1891670000	29300	29300	29300	29300	0
159	20230622	165300	1891670000	29300	29300	29300	29300	0
160	20230622	165200	1891670000	29300	29300	29300	29300	0
161	20230622	165100	1891670000	29300	29300	29300	29300	0
162	20230622	165000	1891670000	29300	29300	29300	29300	0
163	20230622	164900	1891670000	29300	29300	29300	29300	0
164	20230622	164800	1891670000	29300	29300	29300	29300	0
165	20230622	164700	1891670000	29300	29300	29300	29300	0
166	20230622	164600	1891670000	29300	29300	29300	29300	0
167	20230622	164500	1891670000	29300	29300	29300	29300	0
168	20230622	164400	1891670000	29300	29300	29300	29300	0
169	20230622	164300	1891670000	29300	29300	29300	29300	0
170	20230622	164200	1891670000	29300	29300	29300	29300	0
171	20230622	164100	1891670000	29300	29300	29300	29300	0
172	20230622	164000	1891670000	29300	29300	29300	29300	0
173	20230622	163900	1891670000	29300	29300	29300	29300	0
174	20230622	163800	1891670000	29300	29300	29300	29300	0
175	20230622	163700	1891670000	29300	29300	29300	29300	0
176	20230622	163600	1891670000	29300	29300	29300	29300	0
177	20230622	163500	1891670000	29300	29300	29300	29300	0
178	20230622	163400	1891670000	29300	29300	29300	29300	0
179	20230622	163300	1891670000	29300	29300	29300	29300	0
180	20230622	163200	1891670000	29300	29300	29300	29300	0
181	20230622	163100	1891670000	29300	29300	29300	29300	0
182	20230622	163000	1891670000	29300	29300	29300	29300	1728
183	20230622	162900	1891670000	29300	29300	29300	29300	0
184	20230622	162800	1891670000	29300	29300	29300	29300	0
185	20230622	162700	1891670000	29300	29300	29300	29300	0
186	20230622	162600	1891670000	29300	29300	29300	29300	0
187	20230622	162500	1891670000	29300	29300	29300	29300	0
188	20230622	162400	1891670000	29300	29300	29300	29300	0
189	20230622	162300	1891670000	29300	29300	29300	29300	0
190	20230622	162200	1891670000	29300	29300	29300	29300	0
191	20230622	162100	1891670000	29300	29300	29300	29300	0
192	20230622	162000	1891670000	29300	29300	29300	29300	0
193	20230622	161900	1891670000	29300	29300	29300	29300	0
194	20230622	161800	1891670000	29300	29300	29300	29300	0
195	20230622	161700	1891670000	29300	29300	29300	29300	0
196	20230622	161600	1891670000	29300	29300	29300	29300	0
197	20230622	161500	1891670000	29300	29300	29300	29300	0
198	20230622	161400	1891670000	29300	29300	29300	29300	0
199	20230622	161300	1891670000	29300	29300	29300	29300	0
200	20230622	161200	1891670000	29300	29300	29300	29300	0
201	20230622	161100	1891670000	29300	29300	29300	29300	0
202	20230622	161000	1891670000	29300	29300	29300	29300	0
203	20230622	160900	1891670000	29300	29300	29300	29300	0
204	20230622	160800	1891670000	29300	29300	29300	29300	0
205	20230622	160700	1891670000	29300	29300	29300	29300	0
206	20230622	160600	1891670000	29300	29300	29300	29300	0
207	20230622	160500	1891670000	29300	29300	29300	29300	0
208	20230622	160400	1891670000	29300	29300	29300	29300	0
209	20230622	160300	1891670000	29300	29300	29300	29300	0
210	20230622	160200	1891670000	29300	29300	29300	29300	0
211	20230622	160100	1891670000	29300	29300	29300	29300	0
212	20230622	160000	1891670000	29300	29300	29300	29300	1728
213	20230622	155900	1891670000	29300	29300	29300	29300	0
214	20230622	155800	1891670000	29300	29300	29300	29300	0
215	20230622	155700	1891670000	29300	29300	29300	29300	0
216	20230622	155600	1891670000	29300	29300	29300	29300	0
217	20230622	155500	1891670000	29300	29300	29300	29300	0
218	20230622	155400	1891670000	29300	29300	29300	29300	0
219	20230622	155300	1891670000	29300	29300	29300	29300	0
220	20230622	155200	1891670000	29300	29300	29300	29300	0
221	20230622	155100	1891670000	29300	29300	29300	29300	0
222	20230622	155000	1891670000	29300	29300	29300	29300	0
223	20230622	154900	1891670000	29300	29300	29300	29300	0
224	20230622	154800	1891670000	29300	29300	29300	29300	0
225	20230622	154700	1891670000	29300	29300	29300	29300	0
226	20230622	154600	1891670000	29300	29300	29300	29300	0
227	20230622	154500	1891670000	29300	29300	29300	29300	0
228	20230622	154400	1891670000	29300	29300	29300	29300	0
229	20230622	154300	1891670000	29300	29300	29300	29300	0
230	20230622	154200	1891670000	29300	29300	29300	29300	0
231	20230622	154100	1891670000	29300	29300	29300	29300	0
232	20230622	154000	1891670000	29300	29300	29300	29300	0
233	20230622	153900	1891670000	29300	29300	29300	29300	0
234	20230622	153800	1891670000	29300	29300	29300	29300	0
235	20230622	153700	1891670000	29300	29300	29300	29300	0
236	20230622	153600	1891670000	29300	29300	29300	29300	0
237	20230622	153500	1891670000	29300	29300	29300	29300	0
238	20230622	153400	1891670000	29300	29300	29300	29300	0
239	20230622	153300	1891670000	29300	29300	29300	29300	0
240	20230622	153200	1891670000	29300	29300	29300	29300	0
241	20230622	153100	1891670000	29300	29300	29300	29300	0
242	20230622	153000	1891670000	29300	29300	29300	29300	3456
243	20230622	152900	1841039600	29300	29300	29300	29300	0
244	20230622	152800	1841039600	29300	29300	29300	29300	0
245	20230622	152700	1841039600	29300	29300	29300	29300	0
246	20230622	152600	1841039600	29300	29300	29300	29300	0
247	20230622	152500	1841039600	29300	29300	29300	29300	0
248	20230622	152400	1841039600	29300	29300	29300	29300	0
249	20230622	152300	1841039600	29300	29300	29300	29300	0
250	20230622	152200	1841039600	29300	29300	29300	29300	0
251	20230622	152100	1841039600	29300	29300	29300	29300	0
252	20230622	152000	1841039600	29300	29300	29300	29300	0
253	20230622	151900	1841039600	29300	29350	29350	29300	88
254	20230622	151800	1838460700	29350	29350	29350	29350	135
255	20230622	151700	1834498450	29350	29300	29350	29300	209
256	20230622	151600	1828374700	29350	29300	29350	29300	225
257	20230622	151500	1821773100	29350	29350	29350	29350	13
258	20230622	151400	1821391550	29350	29350	29350	29350	100
259	20230622	151300	1818456550	29300	29300	29300	29300	20
260	20230622	151200	1817870550	29300	29300	29300	29300	111
261	20230622	151100	1814618250	29350	29300	29350	29300	112
262	20230622	151000	1811336150	29350	29300	29350	29300	37
263	20230622	150900	1810250300	29350	29300	29350	29300	107
264	20230622	150800	1807111850	29350	29350	29350	29350	10
265	20230622	150700	1806818350	29350	29350	29350	29350	10
266	20230622	150600	1806524850	29300	29350	29350	29300	1411
267	20230622	150500	1765181500	29350	29350	29350	29350	11
268	20230622	150400	1764858650	29350	29350	29350	29300	112
269	20230622	150300	1761571950	29350	29350	29350	29350	61
270	20230622	150200	1759781600	29350	29350	29350	29300	653
271	20230622	150100	1740621250	29300	29350	29350	29300	426
272	20230622	150000	1728118650	29350	29350	29350	29350	2
273	20230622	145900	1728059950	29350	29350	29350	29300	63
274	20230622	145800	1726212550	29350	29350	29350	29350	83
275	20230622	145700	1723776500	29350	29300	29350	29300	9
276	20230622	145600	1723512750	29300	29350	29350	29300	110
277	20230622	145500	1720288000	29350	29300	29350	29300	55
278	20230622	145400	1718675250	29350	29350	29350	29350	1
279	20230622	145300	1718645900	29300	29300	29300	29300	100
280	20230622	145200	1715715900	29350	29350	29350	29300	64
281	20230622	145100	1713840000	29300	29300	29300	29300	5
282	20230622	145000	1713693500	29300	29300	29300	29300	0
283	20230622	144900	1713693500	29300	29300	29300	29300	55
284	20230622	144800	1712082000	29300	29300	29300	29300	64
285	20230622	144700	1710206800	29300	29350	29350	29300	14
286	20230622	144600	1709796400	29350	29350	29350	29300	43
287	20230622	144500	1708535200	29300	29300	29300	29300	0
288	20230622	144400	1708535200	29300	29300	29300	29300	0
289	20230622	144300	1708535200	29300	29300	29350	29300	21
290	20230622	144200	1707919400	29350	29350	29350	29350	28
291	20230622	144100	1707097600	29350	29350	29350	29350	10
292	20230622	144000	1706804100	29350	29350	29350	29300	32
293	20230622	143900	1705865350	29350	29350	29350	29350	0
294	20230622	143800	1705865350	29350	29350	29350	29350	2
295	20230622	143700	1705806650	29350	29350	29350	29350	3
296	20230622	143600	1705718600	29300	29350	29350	29300	26
297	20230622	143500	1704955950	29300	29350	29350	29300	79
298	20230622	143400	1702641200	29350	29350	29350	29350	2
299	20230622	143300	1702582500	29350	29350	29350	29350	9
300	20230622	143200	1702318350	29300	29300	29300	29300	0
301	20230622	143100	1702318350	29300	29300	29300	29300	10
302	20230622	143000	1702025350	29300	29300	29300	29300	52
303	20230622	142900	1700501750	29350	29350	29350	29350	0
304	20230622	142800	1700501750	29350	29350	29350	29350	174
305	20230622	142700	1695394850	29350	29400	29400	29350	1078
306	20230622	142600	1663754450	29400	29400	29400	29400	0
307	20230622	142500	1663754450	29400	29400	29400	29400	5
308	20230622	142400	1663607450	29400	29400	29400	29400	1
309	20230622	142300	1663578050	29400	29400	29400	29400	10
310	20230622	142200	1663284050	29350	29400	29400	29350	110
311	20230622	142100	1660055450	29350	29350	29350	29350	12
312	20230622	142000	1659703250	29350	29400	29400	29350	60
313	20230622	141900	1657939750	29350	29350	29350	29350	0
314	20230622	141800	1657939750	29350	29350	29350	29350	6
315	20230622	141700	1657763650	29350	29350	29350	29350	0
316	20230622	141600	1657763650	29350	29350	29350	29350	252
317	20230622	141500	1650367450	29350	29400	29400	29300	448
318	20230622	141400	1637228250	29400	29450	29450	29400	250
319	20230622	141300	1629876750	29400	29400	29400	29400	0
320	20230622	141200	1629876750	29400	29400	29400	29400	39
321	20230622	141100	1628730150	29400	29450	29450	29400	21
322	20230622	141000	1628112500	29400	29400	29400	29400	0
323	20230622	140900	1628112500	29400	29400	29400	29400	82
324	20230622	140800	1625701700	29400	29400	29400	29400	128
325	20230622	140700	1621938500	29400	29400	29400	29400	18
326	20230622	140600	1621409300	29400	29450	29450	29400	294
327	20230622	140500	1612765450	29450	29450	29450	29450	34
328	20230622	140400	1611764150	29450	29450	29450	29450	3
329	20230622	140300	1611675800	29400	29400	29400	29400	90
330	20230622	140200	1609029800	29400	29400	29400	29400	6
331	20230622	140100	1608853400	29400	29450	29450	29400	72
332	20230622	140000	1606733100	29450	29450	29450	29450	123
333	20230622	135900	1603110750	29450	29450	29450	29450	109
334	20230622	135800	1599900700	29400	29350	29400	29350	225
335	20230622	135700	1593288200	29400	29400	29400	29400	21
336	20230622	135600	1592670800	29400	29350	29400	29350	648
337	20230622	135500	1573651950	29300	29350	29350	29300	361
338	20230622	135400	1563074100	29350	29350	29350	29350	9
339	20230622	135300	1562809950	29300	29300	29300	29300	250
340	20230622	135200	1555484950	29350	29350	29350	29350	3
341	20230622	135100	1555396900	29350	29350	29350	29350	1
342	20230622	135000	1555367550	29300	29250	29300	29250	41
343	20230622	134900	1554167450	29250	29250	29250	29250	123
344	20230622	134800	1550569700	29250	29300	29300	29250	73
345	20230622	134700	1548432100	29250	29300	29300	29250	73
346	20230622	134600	1546295650	29350	29300	29350	29250	702
347	20230622	134500	1525720900	29300	29300	29300	29300	653
348	20230622	134400	1506588000	29300	29400	29400	29300	2667
349	20230622	134300	1428216700	29400	29400	29450	29400	108
350	20230622	134200	1425041000	29400	29450	29450	29400	1406
351	20230622	134100	1383638000	29450	29500	29500	29450	100
352	20230622	134000	1380692900	29450	29500	29500	29450	112
353	20230622	133900	1377392550	29500	29450	29500	29450	27
354	20230622	133800	1376597300	29450	29500	29500	29450	328
355	20230622	133700	1366922550	29450	29500	29500	29450	74
356	20230622	133600	1364743000	29450	29450	29450	29450	25
357	20230622	133500	1364006750	29450	29450	29500	29450	54
358	20230622	133400	1362415950	29500	29500	29500	29500	4
359	20230622	133300	1362297950	29500	29500	29500	29500	13
360	20230622	133200	1361914450	29450	29450	29450	29450	90
361	20230622	133100	1359263950	29450	29500	29500	29450	22
362	20230622	133000	1358615050	29500	29500	29500	29500	131
363	20230622	132900	1354750550	29500	29500	29500	29500	10
364	20230622	132800	1354455550	29500	29500	29500	29500	27
365	20230622	132700	1353659050	29500	29500	29500	29500	19
366	20230622	132600	1353098550	29500	29500	29500	29500	11
367	20230622	132500	1352774050	29500	29500	29500	29500	0
368	20230622	132400	1352774050	29500	29450	29500	29450	189
369	20230622	132300	1347207950	29450	29450	29450	29450	172
370	20230622	132200	1342142550	29450	29450	29450	29450	85
371	20230622	132100	1339639300	29450	29400	29450	29400	26
372	20230622	132000	1338873900	29450	29450	29450	29400	111
373	20230622	131900	1335607950	29450	29450	29450	29450	10
374	20230622	131800	1335313450	29450	29450	29450	29450	20
375	20230622	131700	1334724450	29450	29450	29450	29450	1
376	20230622	131600	1334695000	29450	29450	29450	29450	25
377	20230622	131500	1333958750	29450	29450	29450	29450	36
378	20230622	131400	1332898550	29450	29450	29450	29450	31
379	20230622	131300	1331985600	29450	29450	29450	29450	0
380	20230622	131200	1331985600	29450	29450	29450	29450	299
381	20230622	131100	1323180050	29450	29500	29550	29450	790
382	20230622	131000	1299909900	29500	29500	29500	29500	109
383	20230622	130900	1296694400	29500	29500	29500	29500	73
384	20230622	130800	1294540900	29500	29500	29500	29500	151
385	20230622	130700	1290086400	29500	29500	29500	29500	21
386	20230622	130600	1289466900	29500	29500	29500	29500	10
387	20230622	130500	1289171900	29500	29500	29500	29500	13
388	20230622	130400	1288788400	29500	29500	29500	29500	60
389	20230622	130300	1287018400	29500	29500	29500	29500	1
390	20230622	130200	1286988900	29500	29500	29500	29500	120
391	20230622	130100	1283448900	29450	29450	29450	29450	549
392	20230622	130000	1267280850	29450	29450	29450	29450	57
393	20230622	125900	1265602200	29450	29450	29450	29450	36
394	20230622	125800	1264542000	29450	29450	29450	29450	1
395	20230622	125700	1264512550	29450	29450	29450	29450	20
396	20230622	125600	1263923550	29450	29450	29450	29450	23
397	20230622	125500	1263246200	29450	29450	29450	29450	923
398	20230622	125400	1236063850	29500	29500	29500	29500	3
399	20230622	125300	1235975350	29500	29450	29500	29450	113
400	20230622	125200	1232646850	29450	29450	29450	29450	0
401	20230622	125100	1232646850	29450	29450	29450	29450	0
402	20230622	125000	1232646850	29450	29450	29450	29450	0
403	20230622	124900	1232646850	29450	29450	29450	29450	550
404	20230622	124800	1216449350	29500	29500	29500	29500	15
405	20230622	124700	1216006850	29500	29450	29500	29450	33
406	20230622	124600	1215034950	29450	29500	29500	29450	76
407	20230622	124500	1212793450	29500	29450	29500	29450	7
408	20230622	124400	1212587050	29450	29450	29450	29450	22
409	20230622	124300	1211939150	29450	29450	29450	29450	10
410	20230622	124200	1211644650	29450	29450	29450	29450	111
411	20230622	124100	1208375700	29500	29500	29500	29500	0
412	20230622	124000	1208375700	29500	29500	29500	29500	0
413	20230622	123900	1208375700	29500	29500	29500	29500	5
414	20230622	123800	1208228200	29500	29500	29500	29500	6
415	20230622	123700	1208051200	29500	29500	29500	29500	0
416	20230622	123600	1208051200	29500	29500	29500	29500	0
417	20230622	123500	1208051200	29500	29500	29500	29450	39
418	20230622	123400	1206900950	29500	29500	29500	29500	2
419	20230622	123300	1206841950	29500	29500	29500	29500	6
420	20230622	123200	1206664950	29450	29500	29500	29450	61
421	20230622	123100	1204868450	29550	29500	29550	29500	106
422	20230622	123000	1201741400	29500	29500	29500	29500	103
423	20230622	122900	1198702900	29500	29500	29500	29500	1
424	20230622	122800	1198673400	29500	29500	29500	29500	1
425	20230622	122700	1198643900	29500	29500	29500	29500	0
426	20230622	122600	1198643900	29500	29550	29550	29500	164
427	20230622	122500	1193798150	29500	29600	29600	29500	25
428	20230622	122400	1193059950	29600	29600	29600	29600	0
429	20230622	122300	1193059950	29600	29600	29600	29600	1
430	20230622	122200	1193030350	29600	29500	29600	29500	1053
431	20230622	122100	1161934450	29500	29500	29500	29500	1
432	20230622	122000	1161904950	29500	29500	29500	29500	13
433	20230622	121900	1161521450	29500	29500	29500	29500	60
434	20230622	121800	1159751450	29500	29500	29500	29500	1748
435	20230622	121700	1108185450	29550	29550	29550	29550	14
436	20230622	121600	1107771750	29550	29550	29550	29550	0
437	20230622	121500	1107771750	29550	29550	29550	29550	847
438	20230622	121400	1082742900	29600	29550	29600	29550	129
439	20230622	121300	1078930450	29550	29600	29600	29550	32
440	20230622	121200	1077983400	29600	29600	29600	29600	67
441	20230622	121100	1076000200	29600	29600	29600	29600	30
442	20230622	121000	1075112200	29600	29600	29600	29600	8
443	20230622	120900	1074875400	29650	29650	29650	29650	6
444	20230622	120800	1074697500	29650	29650	29650	29650	1
445	20230622	120700	1074667850	29650	29600	29650	29600	298
446	20230622	120600	1065847000	29650	29650	29650	29650	10
447	20230622	120500	1065550500	29650	29650	29650	29650	1
448	20230622	120400	1065520850	29650	29600	29650	29600	70
449	20230622	120300	1063447150	29600	29600	29600	29600	105
450	20230622	120200	1060339150	29600	29600	29600	29600	63
451	20230622	120100	1058474350	29600	29650	29650	29600	1141
452	20230622	120000	1024696350	29650	29650	29650	29650	48
453	20230622	115900	1023273150	29650	29650	29650	29650	118
454	20230622	115800	1019774450	29650	29650	29650	29650	71
455	20230622	115700	1017669300	29650	29600	29650	29600	115
456	20230622	115600	1014260600	29600	29600	29600	29600	23
457	20230622	115500	1013579800	29600	29650	29650	29550	427
458	20230622	115400	1000940500	29700	29650	29700	29650	30
459	20230622	115300	1000050100	29650	29650	29650	29650	2
460	20230622	115200	999990800	29650	29650	29650	29650	3
461	20230622	115100	999901850	29650	29650	29700	29650	361
462	20230622	115000	989198150	29650	29650	29650	29650	290
463	20230622	114900	980599650	29650	29650	29650	29650	35
464	20230622	114800	979561900	29650	29650	29650	29650	44
465	20230622	114700	978257300	29650	29650	29650	29650	61
466	20230622	114600	976448650	29650	29650	29650	29650	203
467	20230622	114500	970429700	29650	29650	29650	29650	1
468	20230622	114400	970400050	29650	29650	29650	29650	102
469	20230622	114300	967375750	29600	29650	29650	29600	137
470	20230622	114200	963315550	29650	29650	29650	29600	123
471	20230622	114100	959669500	29650	29650	29650	29600	137
472	20230622	114000	955607500	29650	29600	29650	29550	830
473	20230622	113900	931039450	29550	29600	29600	29550	30
474	20230622	113800	930152850	29550	29550	29550	29550	140
475	20230622	113700	926015850	29550	29550	29550	29550	2
476	20230622	113600	925956750	29550	29550	29550	29550	56
477	20230622	113500	924301950	29550	29550	29550	29550	0
478	20230622	113400	924301950	29550	29550	29550	29550	4
479	20230622	113300	924183750	29550	29550	29550	29550	12
480	20230622	113200	923829150	29550	29550	29550	29550	51
481	20230622	113100	922322100	29500	29500	29500	29500	34
482	20230622	113000	921319100	29500	29500	29550	29500	37
483	20230622	112900	920227400	29500	29500	29500	29500	430
484	20230622	112800	907542400	29500	29500	29500	29500	27
485	20230622	112700	906745900	29500	29500	29500	29500	4
486	20230622	112600	906627900	29500	29500	29500	29500	50
487	20230622	112500	905152900	29500	29500	29500	29500	3
488	20230622	112400	905064400	29500	29450	29500	29450	51
489	20230622	112300	903560400	29500	29500	29500	29500	2
490	20230622	112200	903501400	29450	29500	29500	29450	8
491	20230622	112100	903265450	29500	29500	29500	29500	0
492	20230622	112000	903265450	29500	29450	29500	29450	79
493	20230622	111900	900936500	29500	29500	29500	29500	44
494	20230622	111800	899638500	29550	29500	29550	29500	424
495	20230622	111700	887130000	29500	29500	29500	29500	30
496	20230622	111600	886245000	29500	29500	29500	29500	0
497	20230622	111500	886245000	29500	29500	29500	29500	1
498	20230622	111400	886215500	29500	29500	29500	29500	0
499	20230622	111300	886215500	29500	29500	29500	29500	80
500	20230622	111200	883855500	29500	29550	29550	29500	283
501	20230622	111100	875506950	29500	29500	29500	29500	0
502	20230622	111000	875506950	29500	29500	29500	29500	37
503	20230622	110900	874415450	29500	29500	29500	29500	24
504	20230622	110800	873707450	29500	29450	29500	29450	193
505	20230622	110700	868022600	29500	29450	29500	29450	3
506	20230622	110600	867934150	29500	29500	29500	29500	113
507	20230622	110500	864600650	29500	29500	29500	29500	11
508	20230622	110400	864276150	29500	29500	29550	29500	1235
509	20230622	110300	827842850	29600	29550	29600	29550	13
510	20230622	110200	827458350	29550	29550	29550	29550	0
511	20230622	110100	827458350	29550	29550	29600	29550	18
512	20230622	110000	826926350	29600	29600	29600	29600	1
513	20230622	105900	826896750	29600	29600	29600	29500	332
514	20230622	105800	817085650	29600	29600	29600	29600	135
515	20230622	105700	813089650	29600	29550	29600	29550	1223
516	20230622	105600	776941600	29550	29500	29550	29500	198
517	20230622	105500	771098200	29500	29500	29500	29500	11
518	20230622	105400	770773700	29550	29550	29550	29550	101
519	20230622	105300	767789150	29550	29550	29550	29550	0
520	20230622	105200	767789150	29550	29550	29550	29550	48
521	20230622	105100	766370750	29500	29500	29500	29500	0
522	20230622	105000	766370750	29500	29500	29500	29500	361
523	20230622	104900	755721250	29500	29500	29500	29450	144
524	20230622	104800	751477550	29500	29500	29500	29500	0
525	20230622	104700	751477550	29500	29500	29500	29500	11
526	20230622	104600	751153050	29450	29450	29450	29450	3
527	20230622	104500	751064700	29500	29500	29500	29500	0
528	20230622	104400	751064700	29500	29450	29500	29450	255
529	20230622	104300	743549450	29400	29400	29400	29400	30
530	20230622	104200	742667450	29450	29400	29450	29400	85
531	20230622	104100	740167400	29400	29500	29500	29400	188
532	20230622	104000	734634250	29500	29450	29500	29450	29
533	20230622	103900	733780150	29450	29450	29450	29450	21
534	20230622	103800	733161700	29450	29450	29450	29450	3
535	20230622	103700	733073350	29450	29450	29450	29450	124
536	20230622	103600	729421550	29500	29500	29500	29500	2
537	20230622	103500	729362550	29450	29450	29450	29450	0
538	20230622	103400	729362550	29450	29450	29450	29450	20
539	20230622	103300	728773550	29450	29550	29550	29450	257
540	20230622	103200	721189550	29550	29550	29550	29550	87
541	20230622	103100	718618700	29550	29550	29550	29550	0
542	20230622	103000	718618700	29550	29550	29550	29550	30
543	20230622	102900	717732200	29500	29550	29550	29500	37
544	20230622	102800	716638950	29550	29550	29550	29500	173
545	20230622	102700	711527600	29550	29550	29550	29550	10
546	20230622	102600	711232100	29550	29550	29550	29550	241
547	20230622	102500	704110550	29550	29600	29650	29550	1494
548	20230622	102400	659911350	29550	29550	29550	29550	15
549	20230622	102300	659468100	29550	29600	29600	29500	167
550	20230622	102200	654528050	29600	29550	29600	29550	274
551	20230622	102100	646427000	29550	29500	29550	29500	104
552	20230622	102000	643353850	29500	29500	29500	29500	0
553	20230622	101900	643353850	29500	29550	29550	29500	13
554	20230622	101800	642969750	29550	29550	29550	29500	171
555	20230622	101700	637917150	29500	29500	29500	29500	0
556	20230622	101600	637917150	29500	29500	29500	29500	0
557	20230622	101500	637917150	29500	29500	29500	29500	145
558	20230622	101400	633639650	29500	29500	29500	29500	1
559	20230622	101300	633610150	29450	29450	29450	29450	0
560	20230622	101200	633610150	29450	29450	29450	29400	529
561	20230622	101100	618041750	29450	29450	29450	29450	0
562	20230622	101000	618041750	29450	29450	29450	29450	252
563	20230622	100900	610620350	29450	29450	29450	29450	90
564	20230622	100800	607969850	29450	29450	29450	29450	22
565	20230622	100700	607321950	29450	29400	29450	29400	183
566	20230622	100600	601939900	29400	29400	29400	29400	0
567	20230622	100500	601939900	29400	29400	29400	29400	21
568	20230622	100400	601322500	29400	29400	29400	29400	127
569	20230622	100300	597588700	29400	29500	29500	29400	506
570	20230622	100200	582706100	29500	29500	29550	29500	873
571	20230622	100100	556947950	29500	29400	29500	29400	256
572	20230622	100000	549415250	29400	29400	29400	29400	131
573	20230622	095900	545563850	29350	29350	29350	29350	0
574	20230622	095800	545563850	29350	29350	29350	29350	0
575	20230622	095700	545563850	29350	29350	29350	29350	2
576	20230622	095600	545505150	29350	29350	29350	29350	195
577	20230622	095500	539781900	29400	29400	29400	29400	284
578	20230622	095400	531432300	29400	29400	29400	29400	37
579	20230622	095300	530344500	29400	29400	29400	29400	131
580	20230622	095200	526493100	29400	29400	29400	29400	121
581	20230622	095100	522935700	29400	29400	29400	29400	114
582	20230622	095000	519584100	29400	29350	29400	29300	293
583	20230622	094900	510983050	29350	29350	29350	29350	81
584	20230622	094800	508605700	29350	29350	29350	29300	335
585	20230622	094700	498783450	29300	29350	29350	29300	12
586	20230622	094600	498431300	29350	29350	29350	29350	203
587	20230622	094500	492473250	29300	29300	29300	29250	565
588	20230622	094400	475934050	29250	29250	29250	29250	70
589	20230622	094300	473886550	29250	29300	29300	29250	274
590	20230622	094200	465866550	29300	29300	29300	29300	54
591	20230622	094100	464284350	29250	29250	29250	29250	94
592	20230622	094000	461534850	29300	29300	29300	29300	4
593	20230622	093900	461417650	29300	29300	29300	29300	81
594	20230622	093800	459044350	29300	29300	29300	29300	42
595	20230622	093700	457813750	29300	29300	29300	29300	31
596	20230622	093600	456905450	29350	29300	29350	29300	208
597	20230622	093500	450811000	29350	29350	29350	29300	12
598	20230622	093400	450459050	29350	29350	29350	29350	21
599	20230622	093300	449842700	29350	29400	29400	29350	220
600	20230622	093200	443385300	29350	29400	29400	29350	225
601	20230622	093100	436771200	29400	29400	29400	29350	307
602	20230622	093000	427760450	29350	29400	29400	29350	77
603	20230622	092900	425496950	29400	29350	29400	29350	44
604	20230622	092800	424205000	29300	29300	29300	29300	379
605	20230622	092700	413100300	29300	29350	29350	29300	844
606	20230622	092600	388369950	29300	29300	29300	29300	69
607	20230622	092500	386348250	29300	29300	29350	29300	118
608	20230622	092400	382890350	29300	29400	29400	29300	405
609	20230622	092300	371003950	29400	29350	29400	29350	7
610	20230622	092200	370798450	29350	29350	29400	29300	651
611	20230622	092100	351670350	29350	29400	29400	29350	163
612	20230622	092000	346885450	29350	29350	29350	29350	115
613	20230622	091900	343510200	29350	29350	29400	29300	369
614	20230622	091800	332679250	29400	29250	29400	29250	831
615	20230622	091700	308328450	29300	29250	29300	29200	351
616	20230622	091600	298064200	29250	29200	29250	29200	108
617	20230622	091500	294905500	29100	29150	29150	29100	566
618	20230622	091400	278410000	29100	29100	29100	29100	143
619	20230622	091300	274248700	29050	29000	29050	29000	670
620	20230622	091200	254788050	29000	29100	29100	29000	166
621	20230622	091100	249968650	29100	29050	29100	29050	37
622	20230622	091000	248893350	29050	29050	29050	29050	676
623	20230622	090900	229255550	29050	29000	29050	29000	489
624	20230622	090800	215074500	29000	29050	29050	29000	285
625	20230622	090700	206806150	29050	29000	29050	28950	866
626	20230622	090600	181723300	29000	29000	29050	29000	362
627	20230622	090500	171218550	29050	29000	29050	29000	733
628	20230622	090400	149958650	29050	29050	29100	29000	1300
629	20230622	090300	112237300	29100	29150	29150	29100	86
630	20230622	090200	109733900	29150	29200	29200	29050	1133
631	20230622	090100	76716400	29200	29250	29250	29200	654
632	20230622	090000	57612200	29250	29050	29300	29050	1978