KissMeData/060980/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	192800	433266400	35750	35750	35750	35750	254
3	20230626	192700	433266400	35750	35750	35750	35750	0
4	20230626	192600	433266400	35750	35750	35750	35750	0
5	20230626	192500	433266400	35750	35750	35750	35750	0
6	20230626	192400	433266400	35750	35750	35750	35750	0
7	20230626	192300	433266400	35750	35750	35750	35750	0
8	20230626	192200	433266400	35750	35750	35750	35750	0
9	20230626	192100	433266400	35750	35750	35750	35750	0
10	20230626	192000	433266400	35750	35750	35750	35750	0
11	20230626	191900	433266400	35750	35750	35750	35750	0
12	20230626	191800	433266400	35750	35750	35750	35750	0
13	20230626	191700	433266400	35750	35750	35750	35750	0
14	20230626	191600	433266400	35750	35750	35750	35750	0
15	20230626	191500	433266400	35750	35750	35750	35750	0
16	20230626	191400	433266400	35750	35750	35750	35750	0
17	20230626	191300	433266400	35750	35750	35750	35750	0
18	20230626	191200	433266400	35750	35750	35750	35750	0
19	20230626	191100	433266400	35750	35750	35750	35750	0
20	20230626	191000	433266400	35750	35750	35750	35750	0
21	20230626	190900	433266400	35750	35750	35750	35750	0
22	20230626	190800	433266400	35750	35750	35750	35750	0
23	20230626	190700	433266400	35750	35750	35750	35750	0
24	20230626	190600	433266400	35750	35750	35750	35750	0
25	20230626	190500	433266400	35750	35750	35750	35750	0
26	20230626	190400	433266400	35750	35750	35750	35750	0
27	20230626	190300	433266400	35750	35750	35750	35750	0
28	20230626	190200	433266400	35750	35750	35750	35750	0
29	20230626	190100	433266400	35750	35750	35750	35750	0
30	20230626	190000	433266400	35750	35750	35750	35750	0
31	20230626	185900	433266400	35750	35750	35750	35750	0
32	20230626	185800	433266400	35750	35750	35750	35750	254
33	20230626	185700	433266400	35750	35750	35750	35750	0
34	20230626	185600	433266400	35750	35750	35750	35750	0
35	20230626	185500	433266400	35750	35750	35750	35750	0
36	20230626	185400	433266400	35750	35750	35750	35750	0
37	20230626	185300	433266400	35750	35750	35750	35750	0
38	20230626	185200	433266400	35750	35750	35750	35750	0
39	20230626	185100	433266400	35750	35750	35750	35750	0
40	20230626	185000	433266400	35750	35750	35750	35750	0
41	20230626	184900	433266400	35750	35750	35750	35750	0
42	20230626	184800	433266400	35750	35750	35750	35750	0
43	20230626	184700	433266400	35750	35750	35750	35750	0
44	20230626	184600	433266400	35750	35750	35750	35750	0
45	20230626	184500	433266400	35750	35750	35750	35750	0
46	20230626	184400	433266400	35750	35750	35750	35750	0
47	20230626	184300	433266400	35750	35750	35750	35750	0
48	20230626	184200	433266400	35750	35750	35750	35750	0
49	20230626	184100	433266400	35750	35750	35750	35750	0
50	20230626	184000	433266400	35750	35750	35750	35750	0
51	20230626	183900	433266400	35750	35750	35750	35750	0
52	20230626	183800	433266400	35750	35750	35750	35750	0
53	20230626	183700	433266400	35750	35750	35750	35750	0
54	20230626	183600	433266400	35750	35750	35750	35750	0
55	20230626	183500	433266400	35750	35750	35750	35750	0
56	20230626	183400	433266400	35750	35750	35750	35750	0
57	20230626	183300	433266400	35750	35750	35750	35750	0
58	20230626	183200	433266400	35750	35750	35750	35750	0
59	20230626	183100	433266400	35750	35750	35750	35750	0
60	20230626	183000	433266400	35750	35750	35750	35750	0
61	20230626	182900	433266400	35750	35750	35750	35750	0
62	20230626	182800	433266400	35750	35750	35750	35750	254
63	20230626	182700	433266400	35750	35750	35750	35750	0
64	20230626	182600	433266400	35750	35750	35750	35750	0
65	20230626	182500	433266400	35750	35750	35750	35750	0
66	20230626	182400	433266400	35750	35750	35750	35750	0
67	20230626	182300	433266400	35750	35750	35750	35750	0
68	20230626	182200	433266400	35750	35750	35750	35750	0
69	20230626	182100	433266400	35750	35750	35750	35750	0
70	20230626	182000	433266400	35750	35750	35750	35750	0
71	20230626	181900	433266400	35750	35750	35750	35750	0
72	20230626	181800	433266400	35750	35750	35750	35750	0
73	20230626	181700	433266400	35750	35750	35750	35750	0
74	20230626	181600	433266400	35750	35750	35750	35750	0
75	20230626	181500	433266400	35750	35750	35750	35750	0
76	20230626	181400	433266400	35750	35750	35750	35750	0
77	20230626	181300	433266400	35750	35750	35750	35750	0
78	20230626	181200	433266400	35750	35750	35750	35750	0
79	20230626	181100	433266400	35750	35750	35750	35750	0
80	20230626	181000	433266400	35750	35750	35750	35750	0
81	20230626	180900	433266400	35750	35750	35750	35750	0
82	20230626	180800	433266400	35750	35750	35750	35750	0
83	20230626	180700	433266400	35750	35750	35750	35750	0
84	20230626	180600	433266400	35750	35750	35750	35750	0
85	20230626	180500	433266400	35750	35750	35750	35750	0
86	20230626	180400	433266400	35750	35750	35750	35750	0
87	20230626	180300	433266400	35750	35750	35750	35750	0
88	20230626	180200	433266400	35750	35750	35750	35750	0
89	20230626	180100	433266400	35750	35750	35750	35750	0
90	20230626	180000	433266400	35750	35750	35750	35750	0
91	20230626	175900	433266400	35750	35750	35750	35750	0
92	20230626	175800	433266400	35750	35750	35750	35750	254
93	20230626	175700	433266400	35750	35750	35750	35750	0
94	20230626	175600	433266400	35750	35750	35750	35750	0
95	20230626	175500	433266400	35750	35750	35750	35750	0
96	20230626	175400	433266400	35750	35750	35750	35750	0
97	20230626	175300	433266400	35750	35750	35750	35750	0
98	20230626	175200	433266400	35750	35750	35750	35750	0
99	20230626	175100	433266400	35750	35750	35750	35750	0
100	20230626	175000	433266400	35750	35750	35750	35750	0
101	20230626	174900	433266400	35750	35750	35750	35750	0
102	20230626	174800	433266400	35750	35750	35750	35750	0
103	20230626	174700	433266400	35750	35750	35750	35750	0
104	20230626	174600	433266400	35750	35750	35750	35750	0
105	20230626	174500	433266400	35750	35750	35750	35750	0
106	20230626	174400	433266400	35750	35750	35750	35750	0
107	20230626	174300	433266400	35750	35750	35750	35750	0
108	20230626	174200	433266400	35750	35750	35750	35750	0
109	20230626	174100	433266400	35750	35750	35750	35750	0
110	20230626	174000	433266400	35750	35750	35750	35750	0
111	20230626	173900	433266400	35750	35750	35750	35750	0
112	20230626	173800	433266400	35750	35750	35750	35750	0
113	20230626	173700	433266400	35750	35750	35750	35750	0
114	20230626	173600	433266400	35750	35750	35750	35750	0
115	20230626	173500	433266400	35750	35750	35750	35750	0
116	20230626	173400	433266400	35750	35750	35750	35750	0
117	20230626	173300	433266400	35750	35750	35750	35750	0
118	20230626	173200	433266400	35750	35750	35750	35750	0
119	20230626	173100	433266400	35750	35750	35750	35750	0
120	20230626	173000	433266400	35750	35750	35750	35750	0
121	20230626	172900	433266400	35750	35750	35750	35750	0
122	20230626	172800	433266400	35750	35750	35750	35750	254
123	20230626	172700	433266400	35750	35750	35750	35750	0
124	20230626	172600	433266400	35750	35750	35750	35750	0
125	20230626	172500	433266400	35750	35750	35750	35750	0
126	20230626	172400	433266400	35750	35750	35750	35750	0
127	20230626	172300	433266400	35750	35750	35750	35750	0
128	20230626	172200	433266400	35750	35750	35750	35750	0
129	20230626	172100	433266400	35750	35750	35750	35750	0
130	20230626	172000	433266400	35750	35750	35750	35750	0
131	20230626	171900	433266400	35750	35750	35750	35750	0
132	20230626	171800	433266400	35750	35750	35750	35750	0
133	20230626	171700	433266400	35750	35750	35750	35750	0
134	20230626	171600	433266400	35750	35750	35750	35750	0
135	20230626	171500	433266400	35750	35750	35750	35750	0
136	20230626	171400	433266400	35750	35750	35750	35750	0
137	20230626	171300	433266400	35750	35750	35750	35750	0
138	20230626	171200	433266400	35750	35750	35750	35750	0
139	20230626	171100	433266400	35750	35750	35750	35750	0
140	20230626	171000	433266400	35750	35750	35750	35750	0
141	20230626	170900	433266400	35750	35750	35750	35750	0
142	20230626	170800	433266400	35750	35750	35750	35750	0
143	20230626	170700	433266400	35750	35750	35750	35750	0
144	20230626	170600	433266400	35750	35750	35750	35750	0
145	20230626	170500	433266400	35750	35750	35750	35750	0
146	20230626	170400	433266400	35750	35750	35750	35750	0
147	20230626	170300	433266400	35750	35750	35750	35750	0
148	20230626	170200	433266400	35750	35750	35750	35750	0
149	20230626	170100	433266400	35750	35750	35750	35750	0
150	20230626	170000	433266400	35750	35750	35750	35750	0
151	20230626	165900	433266400	35750	35750	35750	35750	0
152	20230626	165800	433266400	35750	35750	35750	35750	254
153	20230626	165700	433266400	35750	35750	35750	35750	0
154	20230626	165600	433266400	35750	35750	35750	35750	0
155	20230626	165500	433266400	35750	35750	35750	35750	0
156	20230626	165400	433266400	35750	35750	35750	35750	0
157	20230626	165300	433266400	35750	35750	35750	35750	0
158	20230626	165200	433266400	35750	35750	35750	35750	0
159	20230626	165100	433266400	35750	35750	35750	35750	0
160	20230626	165000	433266400	35750	35750	35750	35750	0
161	20230626	164900	433266400	35750	35750	35750	35750	0
162	20230626	164800	433266400	35750	35750	35750	35750	0
163	20230626	164700	433266400	35750	35750	35750	35750	0
164	20230626	164600	433266400	35750	35750	35750	35750	0
165	20230626	164500	433266400	35750	35750	35750	35750	0
166	20230626	164400	433266400	35750	35750	35750	35750	0
167	20230626	164300	433266400	35750	35750	35750	35750	0
168	20230626	164200	433266400	35750	35750	35750	35750	0
169	20230626	164100	433266400	35750	35750	35750	35750	0
170	20230626	164000	433266400	35750	35750	35750	35750	0
171	20230626	163900	433266400	35750	35750	35750	35750	0
172	20230626	163800	433266400	35750	35750	35750	35750	0
173	20230626	163700	433266400	35750	35750	35750	35750	0
174	20230626	163600	433266400	35750	35750	35750	35750	0
175	20230626	163500	433266400	35750	35750	35750	35750	0
176	20230626	163400	433266400	35750	35750	35750	35750	0
177	20230626	163300	433266400	35750	35750	35750	35750	0
178	20230626	163200	433266400	35750	35750	35750	35750	0
179	20230626	163100	433266400	35750	35750	35750	35750	0
180	20230626	163000	433266400	35750	35750	35750	35750	0
181	20230626	162900	433266400	35750	35750	35750	35750	0
182	20230626	162800	433266400	35750	35750	35750	35750	254
183	20230626	162700	433266400	35750	35750	35750	35750	0
184	20230626	162600	433266400	35750	35750	35750	35750	0
185	20230626	162500	433266400	35750	35750	35750	35750	0
186	20230626	162400	433266400	35750	35750	35750	35750	0
187	20230626	162300	433266400	35750	35750	35750	35750	0
188	20230626	162200	433266400	35750	35750	35750	35750	0
189	20230626	162100	433266400	35750	35750	35750	35750	0
190	20230626	162000	433266400	35750	35750	35750	35750	0
191	20230626	161900	433266400	35750	35750	35750	35750	0
192	20230626	161800	433266400	35750	35750	35750	35750	0
193	20230626	161700	433266400	35750	35750	35750	35750	0
194	20230626	161600	433266400	35750	35750	35750	35750	0
195	20230626	161500	433266400	35750	35750	35750	35750	0
196	20230626	161400	433266400	35750	35750	35750	35750	0
197	20230626	161300	433266400	35750	35750	35750	35750	0
198	20230626	161200	433266400	35750	35750	35750	35750	0
199	20230626	161100	433266400	35750	35750	35750	35750	0
200	20230626	161000	433266400	35750	35750	35750	35750	0
201	20230626	160900	433266400	35750	35750	35750	35750	0
202	20230626	160800	433266400	35750	35750	35750	35750	0
203	20230626	160700	433266400	35750	35750	35750	35750	0
204	20230626	160600	433266400	35750	35750	35750	35750	0
205	20230626	160500	433266400	35750	35750	35750	35750	0
206	20230626	160400	433266400	35750	35750	35750	35750	0
207	20230626	160300	433266400	35750	35750	35750	35750	0
208	20230626	160200	433266400	35750	35750	35750	35750	0
209	20230626	160100	433266400	35750	35750	35750	35750	0
210	20230626	160000	433266400	35750	35750	35750	35750	0
211	20230626	155900	433266400	35750	35750	35750	35750	0
212	20230626	155800	433266400	35750	35750	35750	35750	254
213	20230626	155700	433266400	35750	35750	35750	35750	0
214	20230626	155600	433266400	35750	35750	35750	35750	0
215	20230626	155500	433266400	35750	35750	35750	35750	0
216	20230626	155400	433266400	35750	35750	35750	35750	0
217	20230626	155300	433266400	35750	35750	35750	35750	0
218	20230626	155200	433266400	35750	35750	35750	35750	0
219	20230626	155100	433266400	35750	35750	35750	35750	0
220	20230626	155000	433266400	35750	35750	35750	35750	0
221	20230626	154900	433266400	35750	35750	35750	35750	0
222	20230626	154800	433266400	35750	35750	35750	35750	0
223	20230626	154700	433266400	35750	35750	35750	35750	0
224	20230626	154600	433266400	35750	35750	35750	35750	0
225	20230626	154500	433266400	35750	35750	35750	35750	0
226	20230626	154400	433266400	35750	35750	35750	35750	0
227	20230626	154300	433266400	35750	35750	35750	35750	0
228	20230626	154200	433266400	35750	35750	35750	35750	0
229	20230626	154100	433266400	35750	35750	35750	35750	0
230	20230626	154000	433266400	35750	35750	35750	35750	0
231	20230626	153900	433266400	35750	35750	35750	35750	0
232	20230626	153800	433266400	35750	35750	35750	35750	0
233	20230626	153700	433266400	35750	35750	35750	35750	0
234	20230626	153600	433266400	35750	35750	35750	35750	0
235	20230626	153500	433266400	35750	35750	35750	35750	0
236	20230626	153400	433266400	35750	35750	35750	35750	0
237	20230626	153300	433266400	35750	35750	35750	35750	0
238	20230626	153200	433266400	35750	35750	35750	35750	0
239	20230626	153100	433266400	35750	35750	35750	35750	0
240	20230626	153000	433266400	35750	35750	35750	35750	254
241	20230626	152900	424185900	35750	35750	35750	35750	0
242	20230626	152800	424185900	35750	35750	35750	35750	0
243	20230626	152700	424185900	35750	35750	35750	35750	0
244	20230626	152600	424185900	35750	35750	35750	35750	0
245	20230626	152500	424185900	35750	35750	35750	35750	0
246	20230626	152400	424185900	35750	35750	35750	35750	0
247	20230626	152300	424185900	35750	35750	35750	35750	0
248	20230626	152200	424185900	35750	35750	35750	35750	0
249	20230626	152100	424185900	35750	35750	35750	35750	0
250	20230626	152000	424185900	35750	35750	35750	35750	0
251	20230626	151900	424185900	35750	35750	35800	35750	24
252	20230626	151800	423327750	35800	35750	35800	35750	23
253	20230626	151700	422505350	35750	35750	35750	35750	1
254	20230626	151600	422469600	35750	35750	35800	35750	9
255	20230626	151500	422147700	35750	35750	35750	35750	7
256	20230626	151400	421897450	35800	35750	35800	35750	82
257	20230626	151300	418965650	35750	35750	35800	35750	42
258	20230626	151200	417464050	35750	35750	35800	35750	36
259	20230626	151100	416177000	35750	35800	35800	35750	15
260	20230626	151000	415640700	35750	35750	35750	35750	17
261	20230626	150900	415032950	35750	35750	35750	35750	161
262	20230626	150800	409277200	35750	35750	35800	35750	34
263	20230626	150700	408061650	35750	35800	35800	35750	30
264	20230626	150600	406988900	35750	35750	35750	35750	24
265	20230626	150500	406130900	35750	35750	35800	35750	164
266	20230626	150400	400262350	35750	35750	35800	35750	89
267	20230626	150300	397077100	35800	35750	35800	35750	18
268	20230626	150200	396433550	35750	35750	35750	35750	7
269	20230626	150100	396183300	35750	35750	35800	35750	46
270	20230626	150000	394538750	35750	35750	35750	35750	23
271	20230626	145900	393716500	35750	35750	35750	35750	7
272	20230626	145800	393466250	35800	35750	35800	35750	28
273	20230626	145700	392465200	35750	35750	35800	35750	28
274	20230626	145600	391464150	35750	35850	35850	35750	10
275	20230626	145500	391106150	35750	35750	35750	35750	50
276	20230626	145400	389318650	35750	35750	35750	35750	25
277	20230626	145300	388424900	35750	35750	35750	35750	5
278	20230626	145200	388246150	35850	35750	35850	35750	6
279	20230626	145100	388031550	35750	35750	35750	35750	406
280	20230626	145000	373517050	35850	35750	35850	35750	7
281	20230626	144900	373266700	35850	35800	35850	35750	7
282	20230626	144800	373016300	35800	35800	35800	35750	110
283	20230626	144700	369078550	35750	35750	35800	35750	29
284	20230626	144600	368040800	35800	35750	35800	35750	7
285	20230626	144500	367790500	35750	35750	35750	35750	15
286	20230626	144400	367254250	35750	35750	35800	35750	118
287	20230626	144300	363033250	35750	35750	35750	35750	7
288	20230626	144200	362783000	35750	35750	35750	35750	23
289	20230626	144100	361960750	35800	35750	35800	35750	19
290	20230626	144000	361281450	35750	35750	35750	35750	18
291	20230626	143900	360637950	35750	35750	35750	35750	26
292	20230626	143800	359708450	35750	35750	35800	35750	23
293	20230626	143700	358886150	35750	35800	35800	35750	10
294	20230626	143600	358528400	35750	35800	35800	35750	19
295	20230626	143500	357848550	35750	35800	35800	35750	6
296	20230626	143400	357634000	35750	35750	35750	35750	697
297	20230626	143300	332716250	35800	35800	35800	35800	402
298	20230626	143200	318324650	35800	35800	35800	35800	5
299	20230626	143100	318145650	35800	35750	35800	35750	873
300	20230626	143000	286893950	35800	35850	35850	35800	1021
301	20230626	142900	250341650	35850	35850	35850	35850	379
302	20230626	142800	236754500	35850	35850	35850	35850	31
303	20230626	142700	235643150	35850	35850	35850	35850	8
304	20230626	142600	235356350	35850	35900	35900	35850	28
305	20230626	142500	234352500	35850	35850	35850	35850	6
306	20230626	142400	234137400	35900	35850	35900	35850	36
307	20230626	142300	232846500	35850	35850	35850	35850	7
308	20230626	142200	232595550	35850	35850	35850	35850	6
309	20230626	142100	232380450	35850	35850	35850	35850	52
310	20230626	142000	230516250	35850	35850	35850	35850	7
311	20230626	141900	230265300	35850	35850	35900	35850	30
312	20230626	141800	229189500	35850	35900	35900	35850	22
313	20230626	141700	228400150	35850	35850	35900	35850	14
314	20230626	141600	227898000	35850	35850	35850	35850	7
315	20230626	141500	227647050	35850	35900	35900	35850	7
316	20230626	141400	227396050	35900	35850	35900	35850	12
317	20230626	141300	226965600	35850	35850	35850	35850	9
318	20230626	141200	226642950	35900	35850	35900	35850	10
319	20230626	141100	226284200	35850	35850	35850	35850	8
320	20230626	141000	225997400	35850	35850	35900	35850	13
321	20230626	140900	225531300	35900	35850	35900	35850	11
322	20230626	140800	225136700	35900	35850	35900	35850	7
323	20230626	140700	224885700	35900	35850	35900	35850	12
324	20230626	140600	224455250	35850	35850	35850	35850	8
325	20230626	140500	224168450	35850	35850	35850	35850	6
326	20230626	140400	223953350	35850	35900	35900	35850	8
327	20230626	140300	223666250	35850	35850	35850	35850	9
328	20230626	140200	223343600	35850	35900	35900	35850	11
329	20230626	140100	222949000	35850	35850	35850	35850	9
330	20230626	140000	222626350	35850	35900	35900	35850	55
331	20230626	135900	220652300	35900	35900	35900	35850	13
332	20230626	135800	220185900	35850	35850	35850	35850	28
333	20230626	135700	219182100	35850	35900	35950	35850	436
334	20230626	135600	203530000	35900	35900	35900	35900	5
335	20230626	135500	203350500	35900	35900	35900	35900	6
336	20230626	135400	203135100	35950	35900	35950	35900	12
337	20230626	135300	202704050	35900	35950	35950	35900	8
338	20230626	135200	202416800	35900	35950	35950	35900	10
339	20230626	135100	202057550	35900	35950	35950	35900	72
340	20230626	135000	199469450	35950	35950	35950	35950	5
341	20230626	134900	199289700	36000	35950	36000	35950	10
342	20230626	134800	198929950	36050	35950	36050	35950	6
343	20230626	134700	198714150	35950	36000	36000	35950	11
344	20230626	134600	198318450	35950	35950	35950	35950	7
345	20230626	134500	198066800	35950	36000	36000	35950	10
346	20230626	134400	197707050	36000	36000	36000	36000	104
347	20230626	134300	193963050	35950	35950	35950	35950	8
348	20230626	134200	193675450	36000	35950	36000	35950	16
349	20230626	134100	193099750	36000	35950	36000	35950	34
350	20230626	134000	191877400	35950	36000	36000	35950	11
351	20230626	133900	191481700	35950	36000	36000	35950	235
352	20230626	133800	183025950	36000	36000	36000	36000	8
353	20230626	133700	182737950	36050	36000	36050	36000	14
354	20230626	133600	182233650	36000	36000	36000	36000	8
355	20230626	133500	181945650	36000	36050	36050	36000	8
356	20230626	133400	181657350	36000	36000	36000	36000	2
357	20230626	133300	181585350	36050	36050	36050	36050	1
358	20230626	133200	181549300	36050	36050	36050	36050	5
359	20230626	133100	181369050	36000	36000	36000	36000	1
360	20230626	133000	181333050	36050	36000	36050	36000	8
361	20230626	132900	181044750	36000	36000	36000	36000	2
362	20230626	132800	180972750	36050	36050	36050	36050	0
363	20230626	132700	180972750	36050	36050	36050	36050	5
364	20230626	132600	180792500	36000	36000	36050	36000	5
365	20230626	132500	180612450	36000	36000	36050	36000	33
366	20230626	132400	179424200	36000	36000	36000	36000	0
367	20230626	132300	179424200	36000	36000	36000	36000	3
368	20230626	132200	179316200	36000	36050	36050	36000	26
369	20230626	132100	178379900	36050	36050	36050	36050	0
370	20230626	132000	178379900	36050	36050	36050	36050	5
371	20230626	131900	178199650	36000	36000	36000	36000	3
372	20230626	131800	178091650	36050	36050	36050	36050	0
373	20230626	131700	178091650	36050	36050	36050	36000	128
374	20230626	131600	173478050	36050	36050	36050	36050	2
375	20230626	131500	173405950	36100	36100	36100	36100	6
376	20230626	131400	173189350	36050	36050	36050	36050	1
377	20230626	131300	173153300	36050	36050	36050	36050	2
378	20230626	131200	173081200	36100	36100	36100	36100	6
379	20230626	131100	172864600	36050	36050	36050	36050	1
380	20230626	131000	172828550	36100	36100	36100	36050	26
381	20230626	130900	171890950	36100	36100	36100	36100	0
382	20230626	130800	171890950	36100	36100	36100	36100	0
383	20230626	130700	171890950	36100	36100	36100	36100	5
384	20230626	130600	171710450	36100	36100	36100	36100	1
385	20230626	130500	171674350	36100	36100	36100	36100	5
386	20230626	130400	171493850	36100	36100	36100	36100	1
387	20230626	130300	171457750	36100	36100	36100	36100	3
388	20230626	130200	171349450	36100	36100	36100	36100	7
389	20230626	130100	171096750	36050	36050	36050	36050	0
390	20230626	130000	171096750	36050	36150	36150	36050	59
391	20230626	125900	168967000	36150	36150	36150	36150	1
392	20230626	125800	168930850	36150	36150	36150	36150	0
393	20230626	125700	168930850	36150	36150	36150	36150	5
394	20230626	125600	168750100	36150	36150	36150	36150	0
395	20230626	125500	168750100	36150	36150	36150	36150	6
396	20230626	125400	168533200	36150	36150	36150	36150	1
397	20230626	125300	168497050	36150	36150	36150	36150	0
398	20230626	125200	168497050	36150	36150	36150	36150	5
399	20230626	125100	168316300	36150	36150	36150	36150	1
400	20230626	125000	168280150	36150	36150	36150	36150	15
401	20230626	124900	167737900	36150	36150	36150	36150	10
402	20230626	124800	167376400	36150	36150	36150	36150	1
403	20230626	124700	167340250	36150	36150	36150	36150	5
404	20230626	124600	167159500	36150	36150	36150	36150	0
405	20230626	124500	167159500	36150	36150	36150	36150	6
406	20230626	124400	166942600	36200	36200	36200	36200	1
407	20230626	124300	166906400	36150	36150	36150	36150	5
408	20230626	124200	166725650	36150	36150	36150	36150	0
409	20230626	124100	166725650	36150	36150	36150	36150	0
410	20230626	124000	166725650	36150	36200	36200	36150	6
411	20230626	123900	166508700	36150	36150	36150	36150	0
412	20230626	123800	166508700	36150	36150	36150	36150	16
413	20230626	123700	165930300	36150	36150	36200	36150	77
414	20230626	123600	163146450	36150	36150	36150	36150	2
415	20230626	123500	163074150	36150	36150	36150	36150	6
416	20230626	123400	162857250	36100	36150	36150	36100	134
417	20230626	123300	158013200	36200	36200	36200	36200	1
418	20230626	123200	157977000	36150	36200	36200	36150	6
419	20230626	123100	157759850	36200	36200	36200	36200	0
420	20230626	123000	157759850	36200	36200	36200	36200	5
421	20230626	122900	157578850	36200	36200	36200	36200	0
422	20230626	122800	157578850	36200	36200	36200	36200	6
423	20230626	122700	157361650	36150	36150	36150	36150	0
424	20230626	122600	157361650	36150	36200	36200	36150	5
425	20230626	122500	157180750	36250	36250	36250	36250	5
426	20230626	122400	156999500	36250	36250	36250	36250	10
427	20230626	122300	156637000	36250	36250	36250	36250	5
428	20230626	122200	156455750	36200	36200	36200	36200	47
429	20230626	122100	154754350	36200	36200	36200	36200	9
430	20230626	122000	154428550	36200	36200	36200	36200	6
431	20230626	121900	154211350	36200	36200	36200	36200	0
432	20230626	121800	154211350	36200	36200	36200	36200	5
433	20230626	121700	154030350	36200	36200	36200	36200	1
434	20230626	121600	153994150	36200	36200	36200	36200	0
435	20230626	121500	153994150	36200	36200	36200	36200	5
436	20230626	121400	153813150	36150	36100	36150	36100	152
437	20230626	121300	148321750	36100	36100	36100	36100	6
438	20230626	121200	148105150	36100	36100	36100	36100	0
439	20230626	121100	148105150	36100	36100	36100	36100	1
440	20230626	121000	148069050	36100	36100	36100	36100	13
441	20230626	120900	147599750	36100	36100	36100	36100	0
442	20230626	120800	147599750	36100	36100	36100	36100	5
443	20230626	120700	147419250	36050	36100	36100	36050	9
444	20230626	120600	147094650	36100	36100	36100	36100	1
445	20230626	120500	147058550	36100	36100	36100	36100	5
446	20230626	120400	146878050	36050	36050	36050	36050	28
447	20230626	120300	145868650	36100	36100	36100	36100	5
448	20230626	120200	145688150	36100	36100	36100	36100	31
449	20230626	120100	144569050	36100	36100	36100	36100	0
450	20230626	120000	144569050	36100	36100	36100	36100	5
451	20230626	115900	144388550	36100	36100	36100	36100	0
452	20230626	115800	144388550	36100	36100	36100	36100	5
453	20230626	115700	144208050	36100	36100	36100	36100	1
454	20230626	115600	144171950	36100	36100	36100	36100	0
455	20230626	115500	144171950	36100	36100	36100	36100	7
456	20230626	115400	143919250	36050	36050	36050	36050	0
457	20230626	115300	143919250	36050	36100	36100	36050	21
458	20230626	115200	143161950	36100	36100	36100	36100	5
459	20230626	115100	142981450	36100	36100	36100	36100	1
460	20230626	115000	142945350	36100	36100	36100	36100	5
461	20230626	114900	142764850	36100	36100	36100	36100	1
462	20230626	114800	142728750	36050	36150	36150	36050	10
463	20230626	114700	142367550	36150	36150	36150	36150	0
464	20230626	114600	142367550	36150	36150	36150	36150	1
465	20230626	114500	142331400	36150	36150	36150	36150	5
466	20230626	114400	142150650	36150	36100	36150	36100	6
467	20230626	114300	141934000	36150	36150	36150	36150	5
468	20230626	114200	141753250	36150	36150	36150	36150	3
469	20230626	114100	141644800	36150	36150	36150	36150	0
470	20230626	114000	141644800	36150	36150	36150	36150	6
471	20230626	113900	141427900	36150	36150	36150	36150	0
472	20230626	113800	141427900	36150	36150	36150	36150	5
473	20230626	113700	141247150	36150	36150	36150	36150	0
474	20230626	113600	141247150	36150	36150	36150	36150	0
475	20230626	113500	141247150	36150	36150	36150	36150	6
476	20230626	113400	141030250	36150	36150	36150	36150	0
477	20230626	113300	141030250	36150	36150	36150	36150	5
478	20230626	113200	140849500	36150	36150	36150	36150	0
479	20230626	113100	140849500	36150	36150	36150	36150	1
480	20230626	113000	140813350	36100	36100	36100	36100	61
481	20230626	112900	138611250	36100	36100	36100	36100	1
482	20230626	112800	138575150	36100	36100	36100	36100	5
483	20230626	112700	138394650	36100	36100	36100	36100	0
484	20230626	112600	138394650	36100	36100	36100	36100	2
485	20230626	112500	138322450	36100	36050	36100	36050	46
486	20230626	112400	136663900	36100	36100	36100	36100	128
487	20230626	112300	132043100	36150	36150	36150	36150	5
488	20230626	112200	131862350	36150	36150	36150	36150	0
489	20230626	112100	131862350	36150	36150	36150	36150	0
490	20230626	112000	131862350	36150	36150	36150	36150	6
491	20230626	111900	131645450	36100	36100	36100	36100	28
492	20230626	111800	130634650	36100	36100	36100	36100	76
493	20230626	111700	127891050	36050	36050	36050	36050	0
494	20230626	111600	127891050	36050	36000	36050	36000	151
495	20230626	111500	122447600	35950	36000	36000	35950	219
496	20230626	111400	114568700	36050	36050	36050	36050	20
497	20230626	111300	113847700	36100	36100	36100	36100	6
498	20230626	111200	113631100	36050	36050	36050	36050	53
499	20230626	111100	111720450	36050	36050	36050	36000	9
500	20230626	111000	111396150	36000	36000	36000	36000	0
501	20230626	110900	111396150	36000	36050	36050	36000	4
502	20230626	110800	111252100	36050	36050	36050	36050	15
503	20230626	110700	110711350	36050	36050	36050	36050	19
504	20230626	110600	110026400	36000	36000	36000	36000	5
505	20230626	110500	109846400	36000	36000	36000	36000	2
506	20230626	110400	109774400	36000	36000	36050	36000	9
507	20230626	110300	109450250	36000	36000	36000	36000	5
508	20230626	110200	109270250	36000	36050	36050	36000	7
509	20230626	110100	109018050	36050	36000	36050	36000	4
510	20230626	110000	108874000	36000	36000	36000	36000	3
511	20230626	105900	108766000	36000	36000	36000	36000	6
512	20230626	105800	108550000	36000	36050	36050	36000	8
513	20230626	105700	108261750	36050	36050	36050	36050	10
514	20230626	105600	107901250	36050	36050	36050	36050	3
515	20230626	105500	107793100	36050	36050	36050	36050	0
516	20230626	105400	107793100	36050	36050	36050	36050	6
517	20230626	105300	107576800	36050	36050	36050	36050	8
518	20230626	105200	107288400	36050	36050	36050	36050	0
519	20230626	105100	107288400	36050	36000	36050	36000	69
520	20230626	105000	104804200	36000	35950	36000	35950	10
521	20230626	104900	104444550	35950	36000	36000	35950	20
522	20230626	104800	103724700	35950	35950	35950	35950	4
523	20230626	104700	103580900	35950	36000	36000	35950	4
524	20230626	104600	103437050	35950	35950	35950	35950	5
525	20230626	104500	103257300	35950	35950	35950	35950	4
526	20230626	104400	103113500	35950	35950	35950	35950	5
527	20230626	104300	102933750	35950	36000	36000	35950	32
528	20230626	104200	101783300	36000	35950	36000	35950	115
529	20230626	104100	97649000	35950	35950	35950	35950	9
530	20230626	104000	97325450	35950	35950	35950	35950	5
531	20230626	103900	97145700	36000	36000	36000	36000	0
532	20230626	103800	97145700	36000	36000	36000	36000	5
533	20230626	103700	96965700	35950	36000	36000	35950	40
534	20230626	103600	95525900	36000	36050	36050	36000	6
535	20230626	103500	95309850	36000	36000	36000	36000	5
536	20230626	103400	95129850	36000	36000	36000	36000	0
537	20230626	103300	95129850	36000	36000	36000	36000	7
538	20230626	103200	94877850	36050	36050	36050	36050	3
539	20230626	103100	94769700	36050	36000	36050	36000	13
540	20230626	103000	94301300	36000	36000	36000	36000	0
541	20230626	102900	94301300	36000	36000	36000	36000	5
542	20230626	102800	94121300	36050	36050	36050	36050	0
543	20230626	102700	94121300	36050	36050	36050	36000	8
544	20230626	102600	93832950	36000	36000	36000	36000	0
545	20230626	102500	93832950	36000	36000	36000	36000	18
546	20230626	102400	93184950	36050	36050	36050	36050	1
547	20230626	102300	93148900	36000	36000	36000	36000	7
548	20230626	102200	92896900	36000	36000	36000	36000	0
549	20230626	102100	92896900	36000	36000	36000	36000	7
550	20230626	102000	92644900	36050	36050	36050	36050	1
551	20230626	101900	92608850	36050	36050	36050	36050	6
552	20230626	101800	92392550	36050	36050	36050	36050	6
553	20230626	101700	92176250	36000	36000	36000	36000	0
554	20230626	101600	92176250	36000	36050	36050	36000	6
555	20230626	101500	91960200	36050	36050	36050	36050	0
556	20230626	101400	91960200	36050	36050	36050	36050	3
557	20230626	101300	91852050	36050	36050	36050	36050	4
558	20230626	101200	91707850	36050	36050	36050	36050	0
559	20230626	101100	91707850	36050	36000	36050	36000	37
560	20230626	101000	90375800	35950	36000	36000	35950	11
561	20230626	100900	89980200	36000	36000	36000	36000	1
562	20230626	100800	89944200	35950	35950	35950	35950	9
563	20230626	100700	89620650	35950	36000	36000	35950	25
564	20230626	100600	88721400	36000	36000	36000	36000	0
565	20230626	100500	88721400	36000	36050	36050	36000	9
566	20230626	100400	88397200	36000	36000	36000	36000	10
567	20230626	100300	88037200	36050	36050	36050	36050	13
568	20230626	100200	87568550	36050	36050	36050	36050	4
569	20230626	100100	87424350	36050	36050	36050	36050	0
570	20230626	100000	87424350	36050	36050	36050	36050	5
571	20230626	095900	87244100	36050	36050	36050	36050	0
572	20230626	095800	87244100	36050	36050	36050	36050	8
573	20230626	095700	86955700	36000	36000	36000	36000	0
574	20230626	095600	86955700	36000	36000	36000	36000	23
575	20230626	095500	86127700	36050	36050	36050	36050	0
576	20230626	095400	86127700	36050	36050	36050	36050	0
577	20230626	095300	86127700	36050	36000	36050	36000	119
578	20230626	095200	81843650	35950	35950	35950	35950	225
579	20230626	095100	73754900	35950	35950	35950	35950	0
580	20230626	095000	73754900	35950	35950	35950	35950	9
581	20230626	094900	73431350	36000	36000	36000	36000	383
582	20230626	094800	59643350	36000	36000	36000	36000	69
583	20230626	094700	57159350	36000	36000	36000	36000	17
584	20230626	094600	56547350	36000	36100	36100	36000	19
585	20230626	094500	55862850	36100	36100	36100	36100	1
586	20230626	094400	55826750	36000	36000	36000	36000	0
587	20230626	094300	55826750	36000	36000	36000	36000	0
588	20230626	094200	55826750	36000	36000	36000	36000	14
589	20230626	094100	55322750	36100	36050	36100	36050	15
590	20230626	094000	54781900	36100	36100	36100	36100	0
591	20230626	093900	54781900	36100	36100	36100	36100	0
592	20230626	093800	54781900	36100	36100	36100	36100	1
593	20230626	093700	54745800	36000	36000	36000	36000	11
594	20230626	093600	54349800	36050	36050	36050	36050	0
595	20230626	093500	54349800	36050	36050	36050	36050	5
596	20230626	093400	54169550	36100	36100	36100	36100	14
597	20230626	093300	53664150	36100	36000	36100	36000	65
598	20230626	093200	51321300	36000	36000	36000	36000	1
599	20230626	093100	51285300	35950	35900	35950	35900	51
600	20230626	093000	49453700	35850	35850	35850	35850	0
601	20230626	092900	49453700	35850	35850	35850	35850	253
602	20230626	092800	40383650	35850	35850	35850	35850	0
603	20230626	092700	40383650	35850	35850	35850	35850	14
604	20230626	092600	39881750	35850	35850	35850	35850	0
605	20230626	092500	39881750	35850	35850	35850	35850	58
606	20230626	092400	37802450	35850	35850	35850	35850	0
607	20230626	092300	37802450	35850	35850	35850	35850	1
608	20230626	092200	37766600	35850	35850	35850	35850	1
609	20230626	092100	37730750	35900	35900	35900	35900	15
610	20230626	092000	37192250	35950	35950	35950	35950	0
611	20230626	091900	37192250	35950	35950	35950	35950	0
612	20230626	091800	37192250	35950	35950	35950	35950	19
613	20230626	091700	36509200	36000	36000	36000	36000	0
614	20230626	091600	36509200	36000	36000	36000	36000	0
615	20230626	091500	36509200	36000	36000	36000	36000	0
616	20230626	091400	36509200	36000	36000	36000	36000	0
617	20230626	091300	36509200	36000	36000	36000	36000	8
618	20230626	091200	36221200	36000	35950	36000	35950	80
619	20230626	091100	33342700	36000	36050	36050	36000	141
620	20230626	091000	28266350	35900	35800	35900	35800	26
621	20230626	090900	27334550	35800	35800	35800	35800	8
622	20230626	090800	27048150	35750	35750	35750	35750	6
623	20230626	090700	26833650	35750	35750	35750	35750	0
624	20230626	090600	26833650	35750	35750	35750	35750	0
625	20230626	090500	26833650	35750	35800	35800	35750	120
626	20230626	090400	22537700	35850	35850	35850	35800	241
627	20230626	090300	13898100	35850	35950	35950	35850	40
628	20230626	090200	12462100	36000	36000	36000	36000	20
629	20230626	090100	11742100	36100	36100	36100	36100	13
630	20230626	090000	11272800	36600	36600	36600	36600	308