KissMeData/145990/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	195900	972921800	41300	41300	41300	41300	659
3	20230629	195800	972921800	41300	41300	41300	41300	0
4	20230629	195700	972921800	41300	41300	41300	41300	0
5	20230629	195600	972921800	41300	41300	41300	41300	0
6	20230629	195500	972921800	41300	41300	41300	41300	0
7	20230629	195400	972921800	41300	41300	41300	41300	0
8	20230629	195300	972921800	41300	41300	41300	41300	0
9	20230629	195200	972921800	41300	41300	41300	41300	0
10	20230629	195100	972921800	41300	41300	41300	41300	0
11	20230629	195000	972921800	41300	41300	41300	41300	0
12	20230629	194900	972921800	41300	41300	41300	41300	0
13	20230629	194800	972921800	41300	41300	41300	41300	0
14	20230629	194700	972921800	41300	41300	41300	41300	0
15	20230629	194600	972921800	41300	41300	41300	41300	0
16	20230629	194500	972921800	41300	41300	41300	41300	0
17	20230629	194400	972921800	41300	41300	41300	41300	0
18	20230629	194300	972921800	41300	41300	41300	41300	0
19	20230629	194200	972921800	41300	41300	41300	41300	0
20	20230629	194100	972921800	41300	41300	41300	41300	0
21	20230629	194000	972921800	41300	41300	41300	41300	0
22	20230629	193900	972921800	41300	41300	41300	41300	0
23	20230629	193800	972921800	41300	41300	41300	41300	0
24	20230629	193700	972921800	41300	41300	41300	41300	0
25	20230629	193600	972921800	41300	41300	41300	41300	0
26	20230629	193500	972921800	41300	41300	41300	41300	0
27	20230629	193400	972921800	41300	41300	41300	41300	0
28	20230629	193300	972921800	41300	41300	41300	41300	0
29	20230629	193200	972921800	41300	41300	41300	41300	0
30	20230629	193100	972921800	41300	41300	41300	41300	0
31	20230629	193000	972921800	41300	41300	41300	41300	0
32	20230629	192900	972921800	41300	41300	41300	41300	659
33	20230629	192800	972921800	41300	41300	41300	41300	0
34	20230629	192700	972921800	41300	41300	41300	41300	0
35	20230629	192600	972921800	41300	41300	41300	41300	0
36	20230629	192500	972921800	41300	41300	41300	41300	0
37	20230629	192400	972921800	41300	41300	41300	41300	0
38	20230629	192300	972921800	41300	41300	41300	41300	0
39	20230629	192200	972921800	41300	41300	41300	41300	0
40	20230629	192100	972921800	41300	41300	41300	41300	0
41	20230629	192000	972921800	41300	41300	41300	41300	0
42	20230629	191900	972921800	41300	41300	41300	41300	0
43	20230629	191800	972921800	41300	41300	41300	41300	0
44	20230629	191700	972921800	41300	41300	41300	41300	0
45	20230629	191600	972921800	41300	41300	41300	41300	0
46	20230629	191500	972921800	41300	41300	41300	41300	0
47	20230629	191400	972921800	41300	41300	41300	41300	0
48	20230629	191300	972921800	41300	41300	41300	41300	0
49	20230629	191200	972921800	41300	41300	41300	41300	0
50	20230629	191100	972921800	41300	41300	41300	41300	0
51	20230629	191000	972921800	41300	41300	41300	41300	0
52	20230629	190900	972921800	41300	41300	41300	41300	0
53	20230629	190800	972921800	41300	41300	41300	41300	0
54	20230629	190700	972921800	41300	41300	41300	41300	0
55	20230629	190600	972921800	41300	41300	41300	41300	0
56	20230629	190500	972921800	41300	41300	41300	41300	0
57	20230629	190400	972921800	41300	41300	41300	41300	0
58	20230629	190300	972921800	41300	41300	41300	41300	0
59	20230629	190200	972921800	41300	41300	41300	41300	0
60	20230629	190100	972921800	41300	41300	41300	41300	0
61	20230629	190000	972921800	41300	41300	41300	41300	0
62	20230629	185900	972921800	41300	41300	41300	41300	659
63	20230629	185800	972921800	41300	41300	41300	41300	0
64	20230629	185700	972921800	41300	41300	41300	41300	0
65	20230629	185600	972921800	41300	41300	41300	41300	0
66	20230629	185500	972921800	41300	41300	41300	41300	0
67	20230629	185400	972921800	41300	41300	41300	41300	0
68	20230629	185300	972921800	41300	41300	41300	41300	0
69	20230629	185200	972921800	41300	41300	41300	41300	0
70	20230629	185100	972921800	41300	41300	41300	41300	0
71	20230629	185000	972921800	41300	41300	41300	41300	0
72	20230629	184900	972921800	41300	41300	41300	41300	0
73	20230629	184800	972921800	41300	41300	41300	41300	0
74	20230629	184700	972921800	41300	41300	41300	41300	0
75	20230629	184600	972921800	41300	41300	41300	41300	0
76	20230629	184500	972921800	41300	41300	41300	41300	0
77	20230629	184400	972921800	41300	41300	41300	41300	0
78	20230629	184300	972921800	41300	41300	41300	41300	0
79	20230629	184200	972921800	41300	41300	41300	41300	0
80	20230629	184100	972921800	41300	41300	41300	41300	0
81	20230629	184000	972921800	41300	41300	41300	41300	0
82	20230629	183900	972921800	41300	41300	41300	41300	0
83	20230629	183800	972921800	41300	41300	41300	41300	0
84	20230629	183700	972921800	41300	41300	41300	41300	0
85	20230629	183600	972921800	41300	41300	41300	41300	0
86	20230629	183500	972921800	41300	41300	41300	41300	0
87	20230629	183400	972921800	41300	41300	41300	41300	0
88	20230629	183300	972921800	41300	41300	41300	41300	0
89	20230629	183200	972921800	41300	41300	41300	41300	0
90	20230629	183100	972921800	41300	41300	41300	41300	0
91	20230629	183000	972921800	41300	41300	41300	41300	0
92	20230629	182900	972921800	41300	41300	41300	41300	659
93	20230629	182800	972921800	41300	41300	41300	41300	0
94	20230629	182700	972921800	41300	41300	41300	41300	0
95	20230629	182600	972921800	41300	41300	41300	41300	0
96	20230629	182500	972921800	41300	41300	41300	41300	0
97	20230629	182400	972921800	41300	41300	41300	41300	0
98	20230629	182300	972921800	41300	41300	41300	41300	0
99	20230629	182200	972921800	41300	41300	41300	41300	0
100	20230629	182100	972921800	41300	41300	41300	41300	0
101	20230629	182000	972921800	41300	41300	41300	41300	0
102	20230629	181900	972921800	41300	41300	41300	41300	0
103	20230629	181800	972921800	41300	41300	41300	41300	0
104	20230629	181700	972921800	41300	41300	41300	41300	0
105	20230629	181600	972921800	41300	41300	41300	41300	0
106	20230629	181500	972921800	41300	41300	41300	41300	0
107	20230629	181400	972921800	41300	41300	41300	41300	0
108	20230629	181300	972921800	41300	41300	41300	41300	0
109	20230629	181200	972921800	41300	41300	41300	41300	0
110	20230629	181100	972921800	41300	41300	41300	41300	0
111	20230629	181000	972921800	41300	41300	41300	41300	0
112	20230629	180900	972921800	41300	41300	41300	41300	0
113	20230629	180800	972921800	41300	41300	41300	41300	0
114	20230629	180700	972921800	41300	41300	41300	41300	0
115	20230629	180600	972921800	41300	41300	41300	41300	0
116	20230629	180500	972921800	41300	41300	41300	41300	0
117	20230629	180400	972921800	41300	41300	41300	41300	0
118	20230629	180300	972921800	41300	41300	41300	41300	0
119	20230629	180200	972921800	41300	41300	41300	41300	0
120	20230629	180100	972921800	41300	41300	41300	41300	0
121	20230629	180000	972921800	41300	41300	41300	41300	0
122	20230629	175900	972921800	41300	41300	41300	41300	659
123	20230629	175800	972921800	41300	41300	41300	41300	0
124	20230629	175700	972921800	41300	41300	41300	41300	0
125	20230629	175600	972921800	41300	41300	41300	41300	0
126	20230629	175500	972921800	41300	41300	41300	41300	0
127	20230629	175400	972921800	41300	41300	41300	41300	0
128	20230629	175300	972921800	41300	41300	41300	41300	0
129	20230629	175200	972921800	41300	41300	41300	41300	0
130	20230629	175100	972921800	41300	41300	41300	41300	0
131	20230629	175000	972921800	41300	41300	41300	41300	0
132	20230629	174900	972921800	41300	41300	41300	41300	0
133	20230629	174800	972921800	41300	41300	41300	41300	0
134	20230629	174700	972921800	41300	41300	41300	41300	0
135	20230629	174600	972921800	41300	41300	41300	41300	0
136	20230629	174500	972921800	41300	41300	41300	41300	0
137	20230629	174400	972921800	41300	41300	41300	41300	0
138	20230629	174300	972921800	41300	41300	41300	41300	0
139	20230629	174200	972921800	41300	41300	41300	41300	0
140	20230629	174100	972921800	41300	41300	41300	41300	0
141	20230629	174000	972921800	41300	41300	41300	41300	0
142	20230629	173900	972921800	41300	41300	41300	41300	0
143	20230629	173800	972921800	41300	41300	41300	41300	0
144	20230629	173700	972921800	41300	41300	41300	41300	0
145	20230629	173600	972921800	41300	41300	41300	41300	0
146	20230629	173500	972921800	41300	41300	41300	41300	0
147	20230629	173400	972921800	41300	41300	41300	41300	0
148	20230629	173300	972921800	41300	41300	41300	41300	0
149	20230629	173200	972921800	41300	41300	41300	41300	0
150	20230629	173100	972921800	41300	41300	41300	41300	0
151	20230629	173000	972921800	41300	41300	41300	41300	0
152	20230629	172900	972921800	41300	41300	41300	41300	659
153	20230629	172800	972921800	41300	41300	41300	41300	0
154	20230629	172700	972921800	41300	41300	41300	41300	0
155	20230629	172600	972921800	41300	41300	41300	41300	0
156	20230629	172500	972921800	41300	41300	41300	41300	0
157	20230629	172400	972921800	41300	41300	41300	41300	0
158	20230629	172300	972921800	41300	41300	41300	41300	0
159	20230629	172200	972921800	41300	41300	41300	41300	0
160	20230629	172100	972921800	41300	41300	41300	41300	0
161	20230629	172000	972921800	41300	41300	41300	41300	0
162	20230629	171900	972921800	41300	41300	41300	41300	0
163	20230629	171800	972921800	41300	41300	41300	41300	0
164	20230629	171700	972921800	41300	41300	41300	41300	0
165	20230629	171600	972921800	41300	41300	41300	41300	0
166	20230629	171500	972921800	41300	41300	41300	41300	0
167	20230629	171400	972921800	41300	41300	41300	41300	0
168	20230629	171300	972921800	41300	41300	41300	41300	0
169	20230629	171200	972921800	41300	41300	41300	41300	0
170	20230629	171100	972921800	41300	41300	41300	41300	0
171	20230629	171000	972921800	41300	41300	41300	41300	0
172	20230629	170900	972921800	41300	41300	41300	41300	0
173	20230629	170800	972921800	41300	41300	41300	41300	0
174	20230629	170700	972921800	41300	41300	41300	41300	0
175	20230629	170600	972921800	41300	41300	41300	41300	0
176	20230629	170500	972921800	41300	41300	41300	41300	0
177	20230629	170400	972921800	41300	41300	41300	41300	0
178	20230629	170300	972921800	41300	41300	41300	41300	0
179	20230629	170200	972921800	41300	41300	41300	41300	0
180	20230629	170100	972921800	41300	41300	41300	41300	0
181	20230629	170000	972921800	41300	41300	41300	41300	0
182	20230629	165900	972921800	41300	41300	41300	41300	659
183	20230629	165800	972921800	41300	41300	41300	41300	0
184	20230629	165700	972921800	41300	41300	41300	41300	0
185	20230629	165600	972921800	41300	41300	41300	41300	0
186	20230629	165500	972921800	41300	41300	41300	41300	0
187	20230629	165400	972921800	41300	41300	41300	41300	0
188	20230629	165300	972921800	41300	41300	41300	41300	0
189	20230629	165200	972921800	41300	41300	41300	41300	0
190	20230629	165100	972921800	41300	41300	41300	41300	0
191	20230629	165000	972921800	41300	41300	41300	41300	0
192	20230629	164900	972921800	41300	41300	41300	41300	0
193	20230629	164800	972921800	41300	41300	41300	41300	0
194	20230629	164700	972921800	41300	41300	41300	41300	0
195	20230629	164600	972921800	41300	41300	41300	41300	0
196	20230629	164500	972921800	41300	41300	41300	41300	0
197	20230629	164400	972921800	41300	41300	41300	41300	0
198	20230629	164300	972921800	41300	41300	41300	41300	0
199	20230629	164200	972921800	41300	41300	41300	41300	0
200	20230629	164100	972921800	41300	41300	41300	41300	0
201	20230629	164000	972921800	41300	41300	41300	41300	0
202	20230629	163900	972921800	41300	41300	41300	41300	0
203	20230629	163800	972921800	41300	41300	41300	41300	0
204	20230629	163700	972921800	41300	41300	41300	41300	0
205	20230629	163600	972921800	41300	41300	41300	41300	0
206	20230629	163500	972921800	41300	41300	41300	41300	0
207	20230629	163400	972921800	41300	41300	41300	41300	0
208	20230629	163300	972921800	41300	41300	41300	41300	0
209	20230629	163200	972921800	41300	41300	41300	41300	0
210	20230629	163100	972921800	41300	41300	41300	41300	0
211	20230629	163000	972921800	41300	41300	41300	41300	0
212	20230629	162900	972921800	41300	41300	41300	41300	659
213	20230629	162800	972921800	41300	41300	41300	41300	0
214	20230629	162700	972921800	41300	41300	41300	41300	0
215	20230629	162600	972921800	41300	41300	41300	41300	0
216	20230629	162500	972921800	41300	41300	41300	41300	0
217	20230629	162400	972921800	41300	41300	41300	41300	0
218	20230629	162300	972921800	41300	41300	41300	41300	0
219	20230629	162200	972921800	41300	41300	41300	41300	0
220	20230629	162100	972921800	41300	41300	41300	41300	0
221	20230629	162000	972921800	41300	41300	41300	41300	0
222	20230629	161900	972921800	41300	41300	41300	41300	0
223	20230629	161800	972921800	41300	41300	41300	41300	0
224	20230629	161700	972921800	41300	41300	41300	41300	0
225	20230629	161600	972921800	41300	41300	41300	41300	0
226	20230629	161500	972921800	41300	41300	41300	41300	0
227	20230629	161400	972921800	41300	41300	41300	41300	0
228	20230629	161300	972921800	41300	41300	41300	41300	0
229	20230629	161200	972921800	41300	41300	41300	41300	0
230	20230629	161100	972921800	41300	41300	41300	41300	0
231	20230629	161000	972921800	41300	41300	41300	41300	0
232	20230629	160900	972921800	41300	41300	41300	41300	0
233	20230629	160800	972921800	41300	41300	41300	41300	0
234	20230629	160700	972921800	41300	41300	41300	41300	0
235	20230629	160600	972921800	41300	41300	41300	41300	0
236	20230629	160500	972921800	41300	41300	41300	41300	0
237	20230629	160400	972921800	41300	41300	41300	41300	0
238	20230629	160300	972921800	41300	41300	41300	41300	0
239	20230629	160200	972921800	41300	41300	41300	41300	0
240	20230629	160100	972921800	41300	41300	41300	41300	0
241	20230629	160000	972921800	41300	41300	41300	41300	0
242	20230629	155900	972921800	41300	41300	41300	41300	659
243	20230629	155800	972921800	41300	41300	41300	41300	0
244	20230629	155700	972921800	41300	41300	41300	41300	0
245	20230629	155600	972921800	41300	41300	41300	41300	0
246	20230629	155500	972921800	41300	41300	41300	41300	0
247	20230629	155400	972921800	41300	41300	41300	41300	0
248	20230629	155300	972921800	41300	41300	41300	41300	0
249	20230629	155200	972921800	41300	41300	41300	41300	0
250	20230629	155100	972921800	41300	41300	41300	41300	0
251	20230629	155000	972921800	41300	41300	41300	41300	0
252	20230629	154900	972921800	41300	41300	41300	41300	0
253	20230629	154800	972921800	41300	41300	41300	41300	0
254	20230629	154700	972921800	41300	41300	41300	41300	0
255	20230629	154600	972921800	41300	41300	41300	41300	0
256	20230629	154500	972921800	41300	41300	41300	41300	0
257	20230629	154400	972921800	41300	41300	41300	41300	0
258	20230629	154300	972921800	41300	41300	41300	41300	0
259	20230629	154200	972921800	41300	41300	41300	41300	0
260	20230629	154100	972921800	41300	41300	41300	41300	0
261	20230629	154000	972921800	41300	41300	41300	41300	0
262	20230629	153900	972921800	41300	41300	41300	41300	0
263	20230629	153800	972921800	41300	41300	41300	41300	0
264	20230629	153700	972921800	41300	41300	41300	41300	0
265	20230629	153600	972921800	41300	41300	41300	41300	0
266	20230629	153500	972921800	41300	41300	41300	41300	0
267	20230629	153400	972921800	41300	41300	41300	41300	0
268	20230629	153300	972921800	41300	41300	41300	41300	0
269	20230629	153200	972921800	41300	41300	41300	41300	0
270	20230629	153100	972921800	41300	41300	41300	41300	0
271	20230629	153000	972921800	41300	41300	41300	41300	659
272	20230629	152900	945705100	41300	41300	41300	41300	0
273	20230629	152800	945705100	41300	41300	41300	41300	0
274	20230629	152700	945705100	41300	41300	41300	41300	0
275	20230629	152600	945705100	41300	41300	41300	41300	0
276	20230629	152500	945705100	41300	41300	41300	41300	0
277	20230629	152400	945705100	41300	41300	41300	41300	0
278	20230629	152300	945705100	41300	41300	41300	41300	0
279	20230629	152200	945705100	41300	41300	41300	41300	0
280	20230629	152100	945705100	41300	41300	41300	41300	0
281	20230629	152000	945705100	41300	41300	41300	41300	0
282	20230629	151900	945705100	41300	41350	41350	41300	30
283	20230629	151800	944464800	41350	41300	41350	41250	122
284	20230629	151700	939426200	41300	41300	41300	41300	0
285	20230629	151600	939426200	41300	41250	41300	41250	24
286	20230629	151500	938435200	41250	41250	41250	41250	10
287	20230629	151400	938022700	41200	41200	41200	41200	30
288	20230629	151300	936786700	41250	41250	41250	41250	299
289	20230629	151200	924452950	41300	41250	41300	41250	154
290	20230629	151100	918097100	41250	41250	41250	41250	4
291	20230629	151000	917932100	41250	41250	41350	41250	257
292	20230629	150900	907326650	41300	41300	41300	41300	10
293	20230629	150800	906913650	41250	41300	41300	41250	250
294	20230629	150700	896599100	41300	41300	41300	41300	147
295	20230629	150600	890528000	41400	41400	41400	41400	0
296	20230629	150500	890528000	41400	41400	41400	41400	0
297	20230629	150400	890528000	41400	41400	41400	41400	18
298	20230629	150300	889782800	41400	41400	41400	41400	2
299	20230629	150200	889700000	41400	41400	41400	41400	5
300	20230629	150100	889493000	41250	41250	41250	41250	11
301	20230629	150000	889039250	41250	41250	41250	41250	0
302	20230629	145900	889039250	41250	41250	41250	41250	100
303	20230629	145800	884914250	41400	41400	41400	41400	18
304	20230629	145700	884169050	41300	41300	41300	41300	2
305	20230629	145600	884086450	41300	41300	41300	41300	3
306	20230629	145500	883962550	41300	41300	41300	41300	0
307	20230629	145400	883962550	41300	41400	41400	41300	13
308	20230629	145300	883425150	41300	41300	41300	41300	4
309	20230629	145200	883259950	41300	41300	41300	41300	0
310	20230629	145100	883259950	41300	41300	41300	41300	500
311	20230629	145000	862609950	41300	41300	41300	41300	100
312	20230629	144900	858479950	41350	41350	41350	41350	9
313	20230629	144800	858107800	41350	41350	41350	41350	129
314	20230629	144700	852773650	41350	41350	41350	41350	22
315	20230629	144600	851863950	41300	41350	41350	41300	14
316	20230629	144500	851285600	41350	41250	41350	41250	142
317	20230629	144400	845425850	41300	41300	41300	41300	26
318	20230629	144300	844352050	41350	41350	41350	41350	0
319	20230629	144200	844352050	41350	41350	41350	41300	170
320	20230629	144100	837323500	41300	41300	41300	41300	71
321	20230629	144000	834391200	41300	41300	41300	41300	0
322	20230629	143900	834391200	41300	41300	41300	41300	0
323	20230629	143800	834391200	41300	41300	41300	41300	2
324	20230629	143700	834308600	41350	41350	41350	41350	74
325	20230629	143600	831248700	41350	41350	41350	41350	0
326	20230629	143500	831248700	41350	41350	41350	41350	0
327	20230629	143400	831248700	41350	41350	41350	41300	105
328	20230629	143300	826912100	41300	41300	41300	41300	0
329	20230629	143200	826912100	41300	41300	41350	41300	70
330	20230629	143100	824019100	41450	41450	41450	41450	0
331	20230629	143000	824019100	41450	41450	41450	41450	0
332	20230629	142900	824019100	41450	41350	41450	41350	19
333	20230629	142800	823233350	41350	41350	41350	41350	2
334	20230629	142700	823150650	41350	41350	41350	41350	79
335	20230629	142600	819884000	41350	41350	41350	41350	0
336	20230629	142500	819884000	41350	41350	41350	41350	0
337	20230629	142400	819884000	41350	41350	41350	41350	0
338	20230629	142300	819884000	41350	41350	41350	41350	0
339	20230629	142200	819884000	41350	41350	41350	41350	51
340	20230629	142100	817775150	41450	41350	41450	41350	43
341	20230629	142000	815997000	41450	41450	41450	41450	3
342	20230629	141900	815872650	41450	41400	41450	41400	11
343	20230629	141800	815417150	41400	41400	41400	41400	80
344	20230629	141700	812105150	41400	41400	41400	41400	10
345	20230629	141600	811691150	41400	41400	41400	41400	1
346	20230629	141500	811649750	41400	41400	41400	41400	16
347	20230629	141400	810987350	41400	41400	41400	41400	10
348	20230629	141300	810573350	41450	41400	41450	41400	14
349	20230629	141200	809993700	41400	41400	41400	41400	60
350	20230629	141100	807509700	41450	41450	41450	41450	0
351	20230629	141000	807509700	41450	41450	41450	41450	25
352	20230629	140900	806473450	41450	41450	41450	41450	10
353	20230629	140800	806058950	41450	41450	41450	41450	0
354	20230629	140700	806058950	41450	41450	41450	41450	1
355	20230629	140600	806017500	41500	41500	41500	41500	1
356	20230629	140500	805976000	41500	41500	41500	41500	80
357	20230629	140400	802656000	41400	41400	41400	41400	0
358	20230629	140300	802656000	41400	41400	41400	41400	0
359	20230629	140200	802656000	41400	41400	41400	41400	8
360	20230629	140100	802324800	41400	41400	41400	41400	0
361	20230629	140000	802324800	41400	41400	41400	41400	0
362	20230629	135900	802324800	41400	41400	41400	41400	0
363	20230629	135800	802324800	41400	41400	41400	41400	3
364	20230629	135700	802200600	41400	41400	41400	41400	7
365	20230629	135600	801910800	41400	41400	41400	41400	17
366	20230629	135500	801207000	41400	41400	41400	41400	2
367	20230629	135400	801124200	41400	41400	41400	41400	3
368	20230629	135300	801000000	41450	41450	41450	41450	16
369	20230629	135200	800336800	41450	41450	41450	41450	10
370	20230629	135100	799922300	41500	41500	41500	41500	1
371	20230629	135000	799880800	41500	41500	41500	41500	20
372	20230629	134900	799050800	41500	41500	41500	41500	0
373	20230629	134800	799050800	41500	41400	41500	41400	153
374	20230629	134700	792709000	41450	41400	41450	41400	16
375	20230629	134600	792046550	41350	41350	41350	41350	9
376	20230629	134500	791674400	41300	41300	41300	41300	3
377	20230629	134400	791550500	41350	41350	41350	41350	0
378	20230629	134300	791550500	41350	41350	41350	41350	4
379	20230629	134200	791385100	41400	41400	41400	41400	1
380	20230629	134100	791343700	41400	41450	41450	41400	3
381	20230629	134000	791219450	41500	41300	41500	41300	201
382	20230629	133900	782887900	41250	41250	41250	41250	5
383	20230629	133800	782681650	41300	41300	41300	41300	6
384	20230629	133700	782433850	41250	41250	41250	41250	71
385	20230629	133600	779505100	41250	41250	41250	41250	0
386	20230629	133500	779505100	41250	41250	41250	41250	0
387	20230629	133400	779505100	41250	41350	41350	41250	278
388	20230629	133300	768026000	41350	41350	41350	41350	0
389	20230629	133200	768026000	41350	41350	41350	41350	0
390	20230629	133100	768026000	41350	41400	41400	41350	61
391	20230629	133000	765503600	41400	41400	41400	41400	0
392	20230629	132900	765503600	41400	41400	41400	41400	25
393	20230629	132800	764468600	41400	41400	41400	41400	0
394	20230629	132700	764468600	41400	41350	41400	41350	2
395	20230629	132600	764385850	41350	41350	41350	41350	0
396	20230629	132500	764385850	41350	41350	41350	41350	7
397	20230629	132400	764096400	41350	41350	41350	41350	5
398	20230629	132300	763889650	41350	41350	41350	41350	1
399	20230629	132200	763848300	41350	41350	41350	41350	40
400	20230629	132100	762194300	41350	41350	41350	41350	0
401	20230629	132000	762194300	41350	41400	41400	41350	44
402	20230629	131900	760374350	41400	41400	41400	41400	20
403	20230629	131800	759546350	41400	41400	41400	41400	0
404	20230629	131700	759546350	41400	41400	41400	41400	1
405	20230629	131600	759504950	41400	41400	41400	41400	0
406	20230629	131500	759504950	41400	41400	41400	41400	0
407	20230629	131400	759504950	41400	41400	41400	41400	20
408	20230629	131300	758676950	41450	41450	41450	41450	0
409	20230629	131200	758676950	41450	41450	41450	41450	7
410	20230629	131100	758386800	41400	41400	41400	41400	0
411	20230629	131000	758386800	41400	41400	41400	41400	0
412	20230629	130900	758386800	41400	41400	41400	41400	0
413	20230629	130800	758386800	41400	41400	41400	41400	0
414	20230629	130700	758386800	41400	41400	41400	41400	0
415	20230629	130600	758386800	41400	41400	41400	41400	0
416	20230629	130500	758386800	41400	41400	41400	41400	0
417	20230629	130400	758386800	41400	41400	41400	41400	0
418	20230629	130300	758386800	41400	41400	41400	41400	70
419	20230629	130200	755488800	41450	41450	41450	41450	1
420	20230629	130100	755447350	41400	41400	41400	41400	35
421	20230629	130000	753998350	41300	41300	41300	41300	1
422	20230629	125900	753957050	41300	41300	41300	41300	0
423	20230629	125800	753957050	41300	41300	41300	41300	47
424	20230629	125700	752015950	41300	41300	41300	41300	5
425	20230629	125600	751809450	41300	41300	41300	41300	0
426	20230629	125500	751809450	41300	41400	41400	41300	224
427	20230629	125400	742545600	41400	41400	41400	41400	397
428	20230629	125300	726109800	41450	41450	41450	41450	0
429	20230629	125200	726109800	41450	41400	41450	41400	15
430	20230629	125100	725488300	41400	41400	41400	41400	15
431	20230629	125000	724867300	41450	41450	41450	41450	30
432	20230629	124900	723623800	41450	41450	41450	41450	0
433	20230629	124800	723623800	41450	41450	41450	41450	0
434	20230629	124700	723623800	41450	41400	41450	41400	2
435	20230629	124600	723540950	41450	41450	41450	41450	0
436	20230629	124500	723540950	41450	41450	41450	41450	0
437	20230629	124400	723540950	41450	41450	41450	41450	1
438	20230629	124300	723499500	41450	41450	41450	41450	1
439	20230629	124200	723458050	41450	41450	41500	41450	38
440	20230629	124100	721882700	41450	41450	41450	41450	0
441	20230629	124000	721882700	41450	41450	41450	41450	0
442	20230629	123900	721882700	41450	41450	41450	41450	0
443	20230629	123800	721882700	41450	41450	41450	41450	0
444	20230629	123700	721882700	41450	41450	41450	41450	100
445	20230629	123600	717737700	41450	41450	41450	41450	0
446	20230629	123500	717737700	41450	41450	41450	41450	0
447	20230629	123400	717737700	41450	41450	41450	41450	0
448	20230629	123300	717737700	41450	41450	41450	41450	20
449	20230629	123200	716908700	41450	41450	41450	41450	92
450	20230629	123100	713095300	41450	41450	41450	41450	0
451	20230629	123000	713095300	41450	41450	41450	41450	0
452	20230629	122900	713095300	41450	41450	41450	41450	0
453	20230629	122800	713095300	41450	41500	41500	41450	3
454	20230629	122700	712970850	41500	41500	41500	41500	1
455	20230629	122600	712929350	41500	41450	41500	41450	445
456	20230629	122500	694483850	41500	41500	41500	41500	1
457	20230629	122400	694442350	41450	41450	41450	41450	0
458	20230629	122300	694442350	41450	41450	41450	41450	0
459	20230629	122200	694442350	41450	41450	41450	41450	23
460	20230629	122100	693489000	41450	41500	41500	41450	40
461	20230629	122000	691830100	41500	41450	41500	41450	20
462	20230629	121900	691000600	41500	41500	41500	41500	30
463	20230629	121800	689755600	41550	41550	41550	41550	0
464	20230629	121700	689755600	41550	41550	41550	41550	0
465	20230629	121600	689755600	41550	41550	41550	41550	0
466	20230629	121500	689755600	41550	41550	41550	41550	0
467	20230629	121400	689755600	41550	41550	41550	41550	1
468	20230629	121300	689714050	41550	41550	41550	41550	1
469	20230629	121200	689672500	41550	41550	41550	41550	10
470	20230629	121100	689257000	41450	41500	41500	41450	5
471	20230629	121000	689049600	41500	41500	41500	41500	0
472	20230629	120900	689049600	41500	41500	41500	41500	155
473	20230629	120800	682617100	41500	41500	41500	41500	14
474	20230629	120700	682036100	41500	41500	41500	41500	0
475	20230629	120600	682036100	41500	41500	41500	41500	10
476	20230629	120500	681621100	41500	41500	41500	41500	0
477	20230629	120400	681621100	41500	41500	41500	41500	0
478	20230629	120300	681621100	41500	41500	41500	41500	0
479	20230629	120200	681621100	41500	41500	41500	41500	0
480	20230629	120100	681621100	41500	41500	41500	41500	55
481	20230629	120000	679338600	41550	41500	41550	41500	234
482	20230629	115900	669620100	41500	41500	41500	41500	3
483	20230629	115800	669495600	41500	41500	41500	41500	0
484	20230629	115700	669495600	41500	41500	41500	41500	7
485	20230629	115600	669205100	41500	41500	41500	41500	0
486	20230629	115500	669205100	41500	41550	41550	41500	100
487	20230629	115400	665050500	41600	41600	41600	41600	6
488	20230629	115300	664800900	41600	41600	41600	41600	1
489	20230629	115200	664759300	41600	41600	41600	41600	11
490	20230629	115100	664301700	41600	41600	41600	41600	12
491	20230629	115000	663802500	41600	41600	41600	41600	5
492	20230629	114900	663594500	41600	41600	41600	41600	2
493	20230629	114800	663511300	41550	41550	41550	41550	0
494	20230629	114700	663511300	41550	41550	41550	41550	59
495	20230629	114600	661059850	41550	41550	41550	41550	64
496	20230629	114500	658400650	41550	41550	41550	41550	43
497	20230629	114400	656614000	41550	41550	41550	41550	0
498	20230629	114300	656614000	41550	41550	41550	41550	2
499	20230629	114200	656530900	41500	41500	41500	41500	15
500	20230629	114100	655908400	41500	41500	41500	41500	67
501	20230629	114000	653127900	41500	41500	41500	41500	1
502	20230629	113900	653086400	41500	41500	41500	41500	0
503	20230629	113800	653086400	41500	41500	41500	41500	5
504	20230629	113700	652878900	41500	41500	41500	41500	41
505	20230629	113600	651177400	41400	41400	41400	41400	0
506	20230629	113500	651177400	41400	41450	41450	41400	100
507	20230629	113400	647035600	41450	41500	41500	41450	25
508	20230629	113300	645998850	41500	41500	41500	41500	0
509	20230629	113200	645998850	41500	41500	41500	41500	0
510	20230629	113100	645998850	41500	41500	41500	41500	2
511	20230629	113000	645915850	41400	41400	41500	41400	131
512	20230629	112900	640492350	41550	41550	41550	41550	0
513	20230629	112800	640492350	41550	41550	41550	41550	1
514	20230629	112700	640450800	41500	41500	41500	41500	10
515	20230629	112600	640035800	41500	41500	41500	41500	0
516	20230629	112500	640035800	41500	41500	41500	41500	10
517	20230629	112400	639620800	41500	41500	41500	41500	0
518	20230629	112300	639620800	41500	41400	41500	41400	18
519	20230629	112200	638875500	41400	41450	41450	41400	45
520	20230629	112100	637011000	41450	41450	41450	41450	22
521	20230629	112000	636099100	41450	41500	41500	41450	8
522	20230629	111900	635767300	41400	41450	41450	41400	89
523	20230629	111800	632082450	41450	41400	41450	41400	382
524	20230629	111700	616253550	41450	41400	41450	41400	64
525	20230629	111600	613603650	41450	41450	41450	41450	10
526	20230629	111500	613189150	41450	41500	41500	41400	255
527	20230629	111400	602620300	41500	41500	41500	41500	11
528	20230629	111300	602163800	41500	41600	41600	41500	821
529	20230629	111200	568071550	41600	41600	41600	41550	222
530	20230629	111100	558847150	41550	41600	41600	41550	228
531	20230629	111000	549373450	41550	41600	41600	41550	452
532	20230629	110900	530573050	41700	41600	41700	41600	147
533	20230629	110800	524457050	41650	41650	41650	41650	128
534	20230629	110700	519125850	41650	41650	41650	41650	80
535	20230629	110600	515793850	41700	41700	41700	41700	20
536	20230629	110500	514959850	41650	41750	41800	41650	1008
537	20230629	110400	472922300	41750	41850	41850	41750	437
538	20230629	110300	454677050	41800	41800	41800	41800	25
539	20230629	110200	453632050	41800	41800	41800	41800	0
540	20230629	110100	453632050	41800	41800	41800	41800	26
541	20230629	110000	452545250	41800	41800	41800	41800	111
542	20230629	105900	447905450	41800	41800	41800	41800	10
543	20230629	105800	447487450	41900	41900	41900	41900	20
544	20230629	105700	446649450	41900	41800	41900	41800	33
545	20230629	105600	445268750	41900	41900	41900	41900	0
546	20230629	105500	445268750	41900	41900	41900	41900	12
547	20230629	105400	444765950	41900	41900	41900	41900	1
548	20230629	105300	444724050	41800	41800	41800	41800	0
549	20230629	105200	444724050	41800	41800	41800	41800	0
550	20230629	105100	444724050	41800	41900	41900	41800	81
551	20230629	105000	441332650	41900	41800	41900	41800	2
552	20230629	104900	441248950	41800	41800	41800	41800	20
553	20230629	104800	440412950	41800	41800	41800	41800	0
554	20230629	104700	440412950	41800	41800	41800	41800	0
555	20230629	104600	440412950	41800	41800	41800	41800	70
556	20230629	104500	437486950	41800	41850	41850	41800	78
557	20230629	104400	434223900	41900	41900	41900	41900	20
558	20230629	104300	433385900	41900	41850	41900	41850	12
559	20230629	104200	432883200	41900	41900	41900	41900	41
560	20230629	104100	431165300	41900	41850	41900	41800	17
561	20230629	104000	430453850	41900	41900	41900	41900	0
562	20230629	103900	430453850	41900	41900	41900	41900	0
563	20230629	103800	430453850	41900	41900	41900	41900	7
564	20230629	103700	430160550	41850	41850	41850	41850	0
565	20230629	103600	430160550	41850	41850	41850	41850	200
566	20230629	103500	421790550	41800	41800	41800	41800	0
567	20230629	103400	421790550	41800	41800	41800	41800	0
568	20230629	103300	421790550	41800	41800	41800	41800	0
569	20230629	103200	421790550	41800	41800	41800	41800	250
570	20230629	103100	411340550	41800	41800	41850	41800	102
571	20230629	103000	407075850	41850	41900	41900	41850	407
572	20230629	102900	390042850	41850	41850	41850	41850	59
573	20230629	102800	387573700	41850	41950	41950	41850	429
574	20230629	102700	369597400	41950	41950	41950	41950	10
575	20230629	102600	369177900	41950	41900	41950	41900	13
576	20230629	102500	368633150	41950	41950	41950	41950	171
577	20230629	102400	361459700	41950	41950	41950	41950	33
578	20230629	102300	360075350	41950	42050	42050	41950	894
579	20230629	102200	322524000	42050	42050	42050	42050	0
580	20230629	102100	322524000	42050	42050	42050	42050	0
581	20230629	102000	322524000	42050	42050	42050	42050	0
582	20230629	101900	322524000	42050	42050	42050	42050	0
583	20230629	101800	322524000	42050	42050	42050	42050	17
584	20230629	101700	321809150	42100	42100	42100	42100	0
585	20230629	101600	321809150	42100	42100	42100	42100	5
586	20230629	101500	321598650	42150	42150	42150	42150	0
587	20230629	101400	321598650	42150	42150	42150	42150	0
588	20230629	101300	321598650	42150	42150	42150	42150	1
589	20230629	101200	321556500	42150	42150	42150	42150	3
590	20230629	101100	321430050	42150	42150	42150	42150	0
591	20230629	101000	321430050	42150	42150	42150	42150	0
592	20230629	100900	321430050	42150	42150	42150	42150	0
593	20230629	100800	321430050	42150	42150	42150	42150	0
594	20230629	100700	321430050	42150	42150	42150	42150	0
595	20230629	100600	321430050	42150	42150	42150	42150	0
596	20230629	100500	321430050	42150	42150	42150	42150	32
597	20230629	100400	320081250	42150	42150	42150	42150	59
598	20230629	100300	317594400	42150	42150	42150	42150	0
599	20230629	100200	317594400	42150	42150	42150	42150	0
600	20230629	100100	317594400	42150	42150	42150	42150	0
601	20230629	100000	317594400	42150	42150	42150	42150	0
602	20230629	095900	317594400	42150	42150	42150	42150	0
603	20230629	095800	317594400	42150	42150	42150	42150	1
604	20230629	095700	317552250	42100	42100	42100	42100	3
605	20230629	095600	317425950	42100	42100	42100	42100	0
606	20230629	095500	317425950	42100	42100	42100	42100	98
607	20230629	095400	313300150	42100	42050	42100	42050	4
608	20230629	095300	313131900	42100	42100	42100	42100	1
609	20230629	095200	313089800	42050	42050	42050	42050	674
610	20230629	095100	284748100	42050	42050	42050	42050	0
611	20230629	095000	284748100	42050	42050	42050	42050	50
612	20230629	094900	282645600	42100	42100	42100	42100	17
613	20230629	094800	281929900	42050	42050	42050	42050	700
614	20230629	094700	252494900	42050	42050	42050	42050	0
615	20230629	094600	252494900	42050	42050	42100	42050	54
616	20230629	094500	250223450	42050	42050	42050	42050	2
617	20230629	094400	250139350	42150	42150	42150	42150	44
618	20230629	094300	248284750	42150	42150	42150	42150	0
619	20230629	094200	248284750	42150	42150	42150	42150	19
620	20230629	094100	247483900	42100	42150	42150	42100	49
621	20230629	094000	245420950	42150	42150	42150	42150	14
622	20230629	093900	244830850	42100	42050	42100	42050	136
623	20230629	093800	239111750	42050	42050	42050	42050	0
624	20230629	093700	239111750	42050	42150	42150	42050	100
625	20230629	093600	234902750	42100	42150	42150	42100	4
626	20230629	093500	234734300	42150	42150	42150	42150	2
627	20230629	093400	234650000	42150	42150	42150	42150	1
628	20230629	093300	234607850	42100	42150	42150	42100	78
629	20230629	093200	231323550	42150	42150	42150	42150	0
630	20230629	093100	231323550	42150	42100	42150	42100	39
631	20230629	093000	229681600	42150	42150	42150	42150	0
632	20230629	092900	229681600	42150	42150	42150	42150	2
633	20230629	092800	229597300	42150	42150	42150	42150	0
634	20230629	092700	229597300	42150	42150	42150	42150	2
635	20230629	092600	229513000	42050	42050	42050	42050	14
636	20230629	092500	228924300	42050	42100	42100	42050	115
637	20230629	092400	224087950	42050	42050	42050	42050	0
638	20230629	092300	224087950	42050	42050	42050	42050	15
639	20230629	092200	223457200	42050	42050	42050	42050	1
640	20230629	092100	223415150	42050	42050	42050	42050	12
641	20230629	092000	222910550	42050	42050	42050	42000	125
642	20230629	091900	217654550	42050	42100	42100	42050	320
643	20230629	091800	204197400	42050	42100	42100	42050	50
644	20230629	091700	202092650	42100	42050	42100	42050	83
645	20230629	091600	198598850	42050	42050	42050	42050	102
646	20230629	091500	194309750	42050	42100	42100	42050	27
647	20230629	091400	193174350	42050	42050	42100	42050	43
648	20230629	091300	191366000	42100	42100	42100	42050	44
649	20230629	091200	189513800	42100	42100	42100	42100	126
650	20230629	091100	184209200	42100	42100	42100	42100	5
651	20230629	091000	183998700	42050	42050	42200	42050	83
652	20230629	090900	180504600	42100	42100	42100	42050	125
653	20230629	090800	175246800	42050	42050	42050	42050	108
654	20230629	090700	170705400	42100	42100	42100	42100	43
655	20230629	090600	168895100	42100	42150	42150	42100	74
656	20230629	090500	165778450	42100	42100	42100	42100	33
657	20230629	090400	164389150	42100	42050	42100	42050	91
658	20230629	090300	160558550	42050	42050	42050	42000	145
659	20230629	090200	154464200	42050	42100	42100	42050	51
660	20230629	090100	152319350	42100	42200	42200	42050	345
661	20230629	090000	137797200	42150	42100	42550	42100	3272