KissMeData/000210/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	183000	5493222750	41000	41000	41000	41000	4449
3	20230629	182900	5493222750	41000	41000	41000	41000	0
4	20230629	182800	5493222750	41000	41000	41000	41000	0
5	20230629	182700	5493222750	41000	41000	41000	41000	0
6	20230629	182600	5493222750	41000	41000	41000	41000	0
7	20230629	182500	5493222750	41000	41000	41000	41000	0
8	20230629	182400	5493222750	41000	41000	41000	41000	0
9	20230629	182300	5493222750	41000	41000	41000	41000	0
10	20230629	182200	5493222750	41000	41000	41000	41000	0
11	20230629	182100	5493222750	41000	41000	41000	41000	0
12	20230629	182000	5493222750	41000	41000	41000	41000	0
13	20230629	181900	5493222750	41000	41000	41000	41000	0
14	20230629	181800	5493222750	41000	41000	41000	41000	0
15	20230629	181700	5493222750	41000	41000	41000	41000	0
16	20230629	181600	5493222750	41000	41000	41000	41000	0
17	20230629	181500	5493222750	41000	41000	41000	41000	0
18	20230629	181400	5493222750	41000	41000	41000	41000	0
19	20230629	181300	5493222750	41000	41000	41000	41000	0
20	20230629	181200	5493222750	41000	41000	41000	41000	0
21	20230629	181100	5493222750	41000	41000	41000	41000	0
22	20230629	181000	5493222750	41000	41000	41000	41000	0
23	20230629	180900	5493222750	41000	41000	41000	41000	0
24	20230629	180800	5493222750	41000	41000	41000	41000	0
25	20230629	180700	5493222750	41000	41000	41000	41000	0
26	20230629	180600	5493222750	41000	41000	41000	41000	0
27	20230629	180500	5493222750	41000	41000	41000	41000	0
28	20230629	180400	5493222750	41000	41000	41000	41000	0
29	20230629	180300	5493222750	41000	41000	41000	41000	0
30	20230629	180200	5493222750	41000	41000	41000	41000	0
31	20230629	180100	5493222750	41000	41000	41000	41000	0
32	20230629	180000	5493222750	41000	41000	41000	41000	4449
33	20230629	175900	5493222750	41000	41000	41000	41000	0
34	20230629	175800	5493222750	41000	41000	41000	41000	0
35	20230629	175700	5493222750	41000	41000	41000	41000	0
36	20230629	175600	5493222750	41000	41000	41000	41000	0
37	20230629	175500	5493222750	41000	41000	41000	41000	0
38	20230629	175400	5493222750	41000	41000	41000	41000	0
39	20230629	175300	5493222750	41000	41000	41000	41000	0
40	20230629	175200	5493222750	41000	41000	41000	41000	0
41	20230629	175100	5493222750	41000	41000	41000	41000	0
42	20230629	175000	5493222750	41000	41000	41000	41000	0
43	20230629	174900	5493222750	41000	41000	41000	41000	0
44	20230629	174800	5493222750	41000	41000	41000	41000	0
45	20230629	174700	5493222750	41000	41000	41000	41000	0
46	20230629	174600	5493222750	41000	41000	41000	41000	0
47	20230629	174500	5493222750	41000	41000	41000	41000	0
48	20230629	174400	5493222750	41000	41000	41000	41000	0
49	20230629	174300	5493222750	41000	41000	41000	41000	0
50	20230629	174200	5493222750	41000	41000	41000	41000	0
51	20230629	174100	5493222750	41000	41000	41000	41000	0
52	20230629	174000	5493222750	41000	41000	41000	41000	0
53	20230629	173900	5493222750	41000	41000	41000	41000	0
54	20230629	173800	5493222750	41000	41000	41000	41000	0
55	20230629	173700	5493222750	41000	41000	41000	41000	0
56	20230629	173600	5493222750	41000	41000	41000	41000	0
57	20230629	173500	5493222750	41000	41000	41000	41000	0
58	20230629	173400	5493222750	41000	41000	41000	41000	0
59	20230629	173300	5493222750	41000	41000	41000	41000	0
60	20230629	173200	5493222750	41000	41000	41000	41000	0
61	20230629	173100	5493222750	41000	41000	41000	41000	0
62	20230629	173000	5493222750	41000	41000	41000	41000	4449
63	20230629	172900	5493222750	41000	41000	41000	41000	0
64	20230629	172800	5493222750	41000	41000	41000	41000	0
65	20230629	172700	5493222750	41000	41000	41000	41000	0
66	20230629	172600	5493222750	41000	41000	41000	41000	0
67	20230629	172500	5493222750	41000	41000	41000	41000	0
68	20230629	172400	5493222750	41000	41000	41000	41000	0
69	20230629	172300	5493222750	41000	41000	41000	41000	0
70	20230629	172200	5493222750	41000	41000	41000	41000	0
71	20230629	172100	5493222750	41000	41000	41000	41000	0
72	20230629	172000	5493222750	41000	41000	41000	41000	0
73	20230629	171900	5493222750	41000	41000	41000	41000	0
74	20230629	171800	5493222750	41000	41000	41000	41000	0
75	20230629	171700	5493222750	41000	41000	41000	41000	0
76	20230629	171600	5493222750	41000	41000	41000	41000	0
77	20230629	171500	5493222750	41000	41000	41000	41000	0
78	20230629	171400	5493222750	41000	41000	41000	41000	0
79	20230629	171300	5493222750	41000	41000	41000	41000	0
80	20230629	171200	5493222750	41000	41000	41000	41000	0
81	20230629	171100	5493222750	41000	41000	41000	41000	0
82	20230629	171000	5493222750	41000	41000	41000	41000	0
83	20230629	170900	5493222750	41000	41000	41000	41000	0
84	20230629	170800	5493222750	41000	41000	41000	41000	0
85	20230629	170700	5493222750	41000	41000	41000	41000	0
86	20230629	170600	5493222750	41000	41000	41000	41000	0
87	20230629	170500	5493222750	41000	41000	41000	41000	0
88	20230629	170400	5493222750	41000	41000	41000	41000	0
89	20230629	170300	5493222750	41000	41000	41000	41000	0
90	20230629	170200	5493222750	41000	41000	41000	41000	0
91	20230629	170100	5493222750	41000	41000	41000	41000	0
92	20230629	170000	5493222750	41000	41000	41000	41000	4449
93	20230629	165900	5493222750	41000	41000	41000	41000	0
94	20230629	165800	5493222750	41000	41000	41000	41000	0
95	20230629	165700	5493222750	41000	41000	41000	41000	0
96	20230629	165600	5493222750	41000	41000	41000	41000	0
97	20230629	165500	5493222750	41000	41000	41000	41000	0
98	20230629	165400	5493222750	41000	41000	41000	41000	0
99	20230629	165300	5493222750	41000	41000	41000	41000	0
100	20230629	165200	5493222750	41000	41000	41000	41000	0
101	20230629	165100	5493222750	41000	41000	41000	41000	0
102	20230629	165000	5493222750	41000	41000	41000	41000	0
103	20230629	164900	5493222750	41000	41000	41000	41000	0
104	20230629	164800	5493222750	41000	41000	41000	41000	0
105	20230629	164700	5493222750	41000	41000	41000	41000	0
106	20230629	164600	5493222750	41000	41000	41000	41000	0
107	20230629	164500	5493222750	41000	41000	41000	41000	0
108	20230629	164400	5493222750	41000	41000	41000	41000	0
109	20230629	164300	5493222750	41000	41000	41000	41000	0
110	20230629	164200	5493222750	41000	41000	41000	41000	0
111	20230629	164100	5493222750	41000	41000	41000	41000	0
112	20230629	164000	5493222750	41000	41000	41000	41000	0
113	20230629	163900	5493222750	41000	41000	41000	41000	0
114	20230629	163800	5493222750	41000	41000	41000	41000	0
115	20230629	163700	5493222750	41000	41000	41000	41000	0
116	20230629	163600	5493222750	41000	41000	41000	41000	0
117	20230629	163500	5493222750	41000	41000	41000	41000	0
118	20230629	163400	5493222750	41000	41000	41000	41000	0
119	20230629	163300	5493222750	41000	41000	41000	41000	0
120	20230629	163200	5493222750	41000	41000	41000	41000	0
121	20230629	163100	5493222750	41000	41000	41000	41000	0
122	20230629	163000	5493222750	41000	41000	41000	41000	4449
123	20230629	162900	5493222750	41000	41000	41000	41000	0
124	20230629	162800	5493222750	41000	41000	41000	41000	0
125	20230629	162700	5493222750	41000	41000	41000	41000	0
126	20230629	162600	5493222750	41000	41000	41000	41000	0
127	20230629	162500	5493222750	41000	41000	41000	41000	0
128	20230629	162400	5493222750	41000	41000	41000	41000	0
129	20230629	162300	5493222750	41000	41000	41000	41000	0
130	20230629	162200	5493222750	41000	41000	41000	41000	0
131	20230629	162100	5493222750	41000	41000	41000	41000	0
132	20230629	162000	5493222750	41000	41000	41000	41000	0
133	20230629	161900	5493222750	41000	41000	41000	41000	0
134	20230629	161800	5493222750	41000	41000	41000	41000	0
135	20230629	161700	5493222750	41000	41000	41000	41000	0
136	20230629	161600	5493222750	41000	41000	41000	41000	0
137	20230629	161500	5493222750	41000	41000	41000	41000	0
138	20230629	161400	5493222750	41000	41000	41000	41000	0
139	20230629	161300	5493222750	41000	41000	41000	41000	0
140	20230629	161200	5493222750	41000	41000	41000	41000	0
141	20230629	161100	5493222750	41000	41000	41000	41000	0
142	20230629	161000	5493222750	41000	41000	41000	41000	0
143	20230629	160900	5493222750	41000	41000	41000	41000	0
144	20230629	160800	5493222750	41000	41000	41000	41000	0
145	20230629	160700	5493222750	41000	41000	41000	41000	0
146	20230629	160600	5493222750	41000	41000	41000	41000	0
147	20230629	160500	5493222750	41000	41000	41000	41000	0
148	20230629	160400	5493222750	41000	41000	41000	41000	0
149	20230629	160300	5493222750	41000	41000	41000	41000	0
150	20230629	160200	5493222750	41000	41000	41000	41000	0
151	20230629	160100	5493222750	41000	41000	41000	41000	0
152	20230629	160000	5493222750	41000	41000	41000	41000	4449
153	20230629	155900	5493222750	41000	41000	41000	41000	0
154	20230629	155800	5493222750	41000	41000	41000	41000	0
155	20230629	155700	5493222750	41000	41000	41000	41000	0
156	20230629	155600	5493222750	41000	41000	41000	41000	0
157	20230629	155500	5493222750	41000	41000	41000	41000	0
158	20230629	155400	5493222750	41000	41000	41000	41000	0
159	20230629	155300	5493222750	41000	41000	41000	41000	0
160	20230629	155200	5493222750	41000	41000	41000	41000	0
161	20230629	155100	5493222750	41000	41000	41000	41000	0
162	20230629	155000	5493222750	41000	41000	41000	41000	0
163	20230629	154900	5493222750	41000	41000	41000	41000	0
164	20230629	154800	5493222750	41000	41000	41000	41000	0
165	20230629	154700	5493222750	41000	41000	41000	41000	0
166	20230629	154600	5493222750	41000	41000	41000	41000	0
167	20230629	154500	5493222750	41000	41000	41000	41000	0
168	20230629	154400	5493222750	41000	41000	41000	41000	0
169	20230629	154300	5493222750	41000	41000	41000	41000	0
170	20230629	154200	5493222750	41000	41000	41000	41000	0
171	20230629	154100	5493222750	41000	41000	41000	41000	0
172	20230629	154000	5493222750	41000	41000	41000	41000	0
173	20230629	153900	5493222750	41000	41000	41000	41000	0
174	20230629	153800	5493222750	41000	41000	41000	41000	0
175	20230629	153700	5493222750	41000	41000	41000	41000	0
176	20230629	153600	5493222750	41000	41000	41000	41000	0
177	20230629	153500	5493222750	41000	41000	41000	41000	0
178	20230629	153400	5493222750	41000	41000	41000	41000	0
179	20230629	153300	5493222750	41000	41000	41000	41000	0
180	20230629	153200	5493222750	41000	41000	41000	41000	0
181	20230629	153100	5493222750	41000	41000	41000	41000	0
182	20230629	153000	5493222750	41000	41000	41000	41000	8898
183	20230629	152900	5310813750	41150	41150	41150	41150	0
184	20230629	152800	5310813750	41150	41150	41150	41150	0
185	20230629	152700	5310813750	41150	41150	41150	41150	0
186	20230629	152600	5310813750	41150	41150	41150	41150	0
187	20230629	152500	5310813750	41150	41150	41150	41150	0
188	20230629	152400	5310813750	41150	41150	41150	41150	0
189	20230629	152300	5310813750	41150	41150	41150	41150	0
190	20230629	152200	5310813750	41150	41150	41150	41150	0
191	20230629	152100	5310813750	41150	41150	41150	41150	0
192	20230629	152000	5310813750	41150	41150	41150	41150	0
193	20230629	151900	5310813750	41150	41200	41200	41100	85
194	20230629	151800	5307314800	41200	41200	41200	41200	24
195	20230629	151700	5306326000	41200	41150	41200	41050	956
196	20230629	151600	5267021000	41200	41200	41250	41150	166
197	20230629	151500	5260181400	41250	41250	41250	41200	24
198	20230629	151400	5259191550	41250	41250	41250	41200	133
199	20230629	151300	5253707800	41200	41250	41250	41200	131
200	20230629	151200	5248307250	41250	41250	41250	41200	144
201	20230629	151100	5242370600	41250	41250	41250	41200	291
202	20230629	151000	5230378300	41250	41200	41250	41200	62
203	20230629	150900	5227820900	41250	41250	41250	41200	93
204	20230629	150800	5223985050	41250	41250	41250	41200	62
205	20230629	150700	5221428050	41200	41250	41250	41200	48
206	20230629	150600	5219448100	41250	41250	41250	41200	71
207	20230629	150500	5216520300	41200	41200	41250	41200	74
208	20230629	150400	5213468950	41250	41250	41250	41250	52
209	20230629	150300	5211323950	41250	41250	41250	41200	21
210	20230629	150200	5210458050	41250	41200	41250	41200	366
211	20230629	150100	5195377100	41150	41150	41150	41150	14
212	20230629	150000	5194801000	41200	41150	41200	41150	164
213	20230629	145900	5188048500	41200	41150	41200	41150	197
214	20230629	145800	5179938450	41200	41200	41200	41150	189
215	20230629	145700	5172157100	41200	41200	41200	41200	16
216	20230629	145600	5171497900	41150	41200	41200	41150	149
217	20230629	145500	5165364450	41200	41150	41200	41150	155
218	20230629	145400	5158983900	41150	41200	41200	41150	120
219	20230629	145300	5154043700	41200	41150	41200	41150	98
220	20230629	145200	5150008600	41200	41200	41250	41200	145
221	20230629	145100	5144034050	41150	41250	41250	41150	382
222	20230629	145000	5128295250	41200	41200	41250	41200	157
223	20230629	144900	5121824500	41200	41250	41250	41200	92
224	20230629	144800	5118033050	41250	41250	41250	41200	120
225	20230629	144700	5113083550	41250	41200	41250	41200	265
226	20230629	144600	5102165450	41250	41250	41250	41200	81
227	20230629	144500	5098824650	41200	41200	41250	41200	114
228	20230629	144400	5094127250	41200	41250	41250	41200	185
229	20230629	144300	5086501200	41250	41250	41250	41200	42
230	20230629	144200	5084769200	41250	41250	41300	41250	184
231	20230629	144100	5077178650	41250	41250	41300	41200	205
232	20230629	144000	5068724800	41250	41250	41250	41200	252
233	20230629	143900	5058333700	41300	41200	41300	41200	135
234	20230629	143800	5052765450	41200	41250	41250	41200	151
235	20230629	143700	5046542250	41250	41300	41300	41200	123
236	20230629	143600	5041467650	41250	41200	41300	41200	96
237	20230629	143500	5037508800	41200	41250	41250	41200	145
238	20230629	143400	5031532700	41250	41200	41250	41200	157
239	20230629	143300	5025058300	41200	41250	41250	41200	658
240	20230629	143200	4997916350	41300	41250	41300	41250	131
241	20230629	143100	4992508800	41250	41300	41300	41250	84
242	20230629	143000	4989043250	41300	41300	41300	41300	400
243	20230629	142900	4972523250	41350	41300	41350	41300	114
244	20230629	142800	4967812650	41300	41350	41350	41300	150
245	20230629	142700	4961617100	41300	41300	41300	41250	86
246	20230629	142600	4958065750	41300	41300	41300	41250	139
247	20230629	142500	4952330050	41300	41300	41300	41250	77
248	20230629	142400	4949150500	41250	41300	41300	41250	169
249	20230629	142300	4942175400	41300	41200	41300	41200	770
250	20230629	142200	4910411000	41200	41100	41200	41100	321
251	20230629	142100	4897199850	41100	41150	41150	41100	103
252	20230629	142000	4892966000	41150	41200	41200	41100	252
253	20230629	141900	4882594450	41150	41150	41150	41150	116
254	20230629	141800	4877821050	41150	41150	41200	41150	115
255	20230629	141700	4873088250	41150	41150	41150	41100	86
256	20230629	141600	4869550200	41150	41100	41150	41100	197
257	20230629	141500	4861447400	41150	41100	41150	41100	192
258	20230629	141400	4853547850	41100	41150	41150	41100	249
259	20230629	141300	4843313400	41100	41100	41100	41100	84
260	20230629	141200	4839861000	41100	41100	41150	41050	276
261	20230629	141100	4828517650	41150	41150	41150	41100	73
262	20230629	141000	4825514750	41100	41150	41150	41100	144
263	20230629	140900	4819594400	41100	41100	41150	41100	53
264	20230629	140800	4817415550	41100	41100	41150	41100	170
265	20230629	140700	4810426650	41100	41100	41150	41100	264
266	20230629	140600	4799575700	41150	41150	41150	41150	74
267	20230629	140500	4796530600	41100	41150	41150	41100	132
268	20230629	140400	4791101200	41150	41150	41150	41100	178
269	20230629	140300	4783777000	41100	41150	41150	41100	115
270	20230629	140200	4779050400	41100	41150	41150	41100	82
271	20230629	140100	4775678800	41100	41100	41150	41050	341
272	20230629	140000	4761663050	41100	41100	41150	41100	146
273	20230629	135900	4755661150	41150	41100	41150	41100	65
274	20230629	135800	4752987800	41150	41150	41150	41100	106
275	20230629	135700	4748629850	41100	41150	41150	41100	68
276	20230629	135600	4745833150	41100	41150	41150	41100	148
277	20230629	135500	4739748750	41100	41150	41150	41100	14
278	20230629	135400	4739173200	41150	41100	41200	41100	178
279	20230629	135300	4731842450	41050	41050	41100	41050	341
280	20230629	135200	4717837150	41100	41150	41150	41100	242
281	20230629	135100	4707887650	41100	41100	41100	41100	101
282	20230629	135000	4703736550	41100	41150	41150	41100	67
283	20230629	134900	4700981200	41150	41250	41250	41100	105
284	20230629	134800	4696660400	41250	41150	41250	41150	22
285	20230629	134700	4695755000	41100	41100	41200	41100	492
286	20230629	134600	4675506400	41150	41150	41150	41150	211
287	20230629	134500	4666823750	41200	41150	41200	41150	70
288	20230629	134400	4663940850	41200	41150	41200	41150	140
289	20230629	134300	4658178550	41200	41200	41200	41200	2
290	20230629	134200	4658096150	41200	41150	41200	41150	176
291	20230629	134100	4650850600	41150	41200	41200	41150	82
292	20230629	134000	4647475650	41150	41150	41200	41100	726
293	20230629	133900	4617602800	41200	41150	41200	41150	135
294	20230629	133800	4612047500	41200	41200	41200	41150	86
295	20230629	133700	4608505400	41150	41200	41200	41150	133
296	20230629	133600	4603032300	41200	41150	41200	41150	115
297	20230629	133500	4598294800	41200	41150	41200	41150	155
298	20230629	133400	4591914700	41200	41200	41200	41150	38
299	20230629	133300	4590349600	41200	41150	41200	41100	601
300	20230629	133200	4565618450	41100	41100	41150	41100	153
301	20230629	133100	4559328700	41150	41100	41150	41100	85
302	20230629	133000	4555833300	41150	41150	41150	41100	129
303	20230629	132900	4550530000	41150	41150	41150	41100	32
304	20230629	132800	4549214700	41150	41150	41150	41100	188
305	20230629	132700	4541481950	41100	41100	41150	41100	395
306	20230629	132600	4525247350	41100	41100	41100	41050	223
307	20230629	132500	4516089800	41100	41100	41100	41050	23
308	20230629	132400	4515145550	41050	41100	41100	41050	187
309	20230629	132300	4507466000	41100	41050	41100	41050	130
310	20230629	132200	4502129400	41100	41100	41100	41100	30
311	20230629	132100	4500896400	41100	41100	41100	41050	119
312	20230629	132000	4496009550	41100	41050	41100	41050	52
313	20230629	131900	4493873400	41050	41100	41100	41050	114
314	20230629	131800	4489193600	41100	41050	41100	41050	38
315	20230629	131700	4487632350	41050	41050	41050	41050	103
316	20230629	131600	4483404200	41100	41100	41100	41050	115
317	20230629	131500	4478682100	41100	41100	41100	41100	4
318	20230629	131400	4478517700	41100	41050	41100	41050	129
319	20230629	131300	4473220900	41050	41050	41050	41050	27
320	20230629	131200	4472112550	41050	41050	41050	41050	81
321	20230629	131100	4468787500	41050	41050	41050	41050	29
322	20230629	131000	4467597050	41050	41050	41050	41050	101
323	20230629	130900	4463451000	41050	41050	41050	41050	90
324	20230629	130800	4459756500	41100	41050	41100	41050	58
325	20230629	130700	4457374250	41050	41050	41050	41050	72
326	20230629	130600	4454418650	41100	41050	41100	41050	68
327	20230629	130500	4451625850	41050	41100	41100	41050	131
328	20230629	130400	4446247000	41050	41100	41100	41050	220
329	20230629	130300	4437213350	41100	41050	41100	41050	84
330	20230629	130200	4433765100	41100	41100	41100	41100	158
331	20230629	130100	4427271300	41100	41150	41150	41100	43
332	20230629	130000	4425502350	41100	41100	41100	41050	452
333	20230629	125900	4406941750	41050	41050	41100	41050	65
334	20230629	125800	4404272400	41050	41050	41050	41000	181
335	20230629	125700	4396842500	41100	41100	41100	41000	5700
336	20230629	125600	4163088300	41050	41050	41050	41050	182
337	20230629	125500	4155617200	41050	41100	41100	41050	110
338	20230629	125400	4151098450	41100	41050	41100	41050	533
339	20230629	125300	4129210900	41000	41000	41000	41000	79
340	20230629	125200	4125971900	41000	41000	41000	41000	39
341	20230629	125100	4124372900	41000	41050	41050	41000	108
342	20230629	125000	4119944850	41050	41000	41050	41000	10
343	20230629	124900	4119534800	41050	41050	41050	41050	104
344	20230629	124800	4115265600	41050	41050	41050	41050	104
345	20230629	124700	4110996400	41100	41100	41100	41100	59
346	20230629	124600	4108571500	41100	41050	41100	41050	140
347	20230629	124500	4102822500	41100	41050	41100	41000	115
348	20230629	124400	4098101750	41050	41050	41050	41050	92
349	20230629	124300	4094325150	41050	41050	41050	41050	54
350	20230629	124200	4092108450	41050	41050	41050	41050	73
351	20230629	124100	4089111800	41050	40950	41050	40900	4777
352	20230629	124000	3893492650	40900	40900	40950	40900	146
353	20230629	123900	3887520650	40900	40900	40950	40900	71
354	20230629	123800	3884616600	40900	40950	40950	40900	120
355	20230629	123700	3879703050	40900	40900	40950	40900	321
356	20230629	123600	3866574000	40900	40950	40950	40900	661
357	20230629	123500	3839511400	41000	40950	41000	40950	81
358	20230629	123400	3836194350	40950	40950	40950	40950	16
359	20230629	123300	3835539150	40950	41000	41050	40950	134
360	20230629	123200	3830048250	41050	41000	41050	40950	205
361	20230629	123100	3821646850	41050	41000	41050	41000	97
362	20230629	123000	3817667350	41000	41000	41000	41000	118
363	20230629	122900	3812829350	41000	41000	41000	41000	0
364	20230629	122800	3812829350	41000	41000	41000	41000	100
365	20230629	122700	3808729350	41050	41000	41050	41000	19
366	20230629	122600	3807949850	41000	41050	41050	41000	90
367	20230629	122500	3804259100	41050	41000	41100	41000	141
368	20230629	122400	3798476100	41050	41000	41050	41000	189
369	20230629	122300	3790726400	40950	41000	41000	40950	96
370	20230629	122200	3786794800	41000	40950	41000	40950	107
371	20230629	122100	3782410150	41000	40950	41000	40950	78
372	20230629	122000	3779215700	41000	40950	41000	40950	28
373	20230629	121900	3778068600	40950	41000	41000	40950	101
374	20230629	121800	3773931650	41050	40950	41050	40950	607
375	20230629	121700	3749052000	41000	40950	41000	40950	45
376	20230629	121600	3747207450	41000	41000	41000	40950	1027
377	20230629	121500	3705124950	41000	41000	41000	41000	26
378	20230629	121400	3704058950	41000	41050	41050	41000	71
379	20230629	121300	3701147850	41050	41050	41050	41050	31
380	20230629	121200	3699875300	41050	41050	41050	41050	87
381	20230629	121100	3696303950	41050	41050	41050	41050	89
382	20230629	121000	3692650500	41050	41100	41100	41000	51
383	20230629	120900	3690556950	41100	41050	41100	41000	94
384	20230629	120800	3686701500	41100	41050	41100	41050	120
385	20230629	120700	3681774500	41050	41000	41050	40900	210
386	20230629	120600	3673165700	41050	41050	41050	41050	0
387	20230629	120500	3673165700	41050	41000	41050	40900	322
388	20230629	120400	3659967950	41000	41000	41000	41000	111
389	20230629	120300	3655416950	41000	41000	41000	41000	0
390	20230629	120200	3655416950	41000	40950	41000	40950	255
391	20230629	120100	3644966300	41000	41000	41050	41000	30
392	20230629	120000	3643736000	41000	41000	41050	41000	169
393	20230629	115900	3636806950	41050	41000	41050	41000	12
394	20230629	115800	3636314850	41000	41000	41050	41000	201
395	20230629	115700	3628073600	41050	41000	41050	41000	25
396	20230629	115600	3627048100	41000	41000	41050	41000	366
397	20230629	115500	3612040550	40950	40950	41000	40950	123
398	20230629	115400	3607003650	41050	41000	41050	41000	39
399	20230629	115300	3605404100	41000	41050	41050	41000	171
400	20230629	115200	3598392550	41100	41050	41100	40900	228
401	20230629	115100	3589055250	41050	40950	41050	40900	571
402	20230629	115000	3565672000	40900	41000	41000	40900	289
403	20230629	114900	3553837950	41000	41050	41050	41000	257
404	20230629	114800	3543300500	41050	41050	41050	41050	143
405	20230629	114700	3537430350	41050	41050	41100	41050	13
406	20230629	114600	3536896650	41100	41050	41100	41050	122
407	20230629	114500	3531888150	41100	41050	41100	41050	96
408	20230629	114400	3527942600	41050	41100	41100	41050	147
409	20230629	114300	3521905200	41050	41050	41100	41050	26
410	20230629	114200	3520837850	41100	41100	41100	41050	208
411	20230629	114100	3512293200	41050	41050	41050	41050	196
412	20230629	114000	3504247400	41000	41000	41050	41000	361
413	20230629	113900	3489444700	40950	40900	40950	40900	235
414	20230629	113800	3479826700	40900	40900	40900	40900	0
415	20230629	113700	3479826700	40900	40850	40900	40850	206
416	20230629	113600	3471407000	40850	40900	40900	40850	38
417	20230629	113500	3469853750	40800	40900	40900	40800	228
418	20230629	113400	3460535550	40900	40850	40900	40800	297
419	20230629	113300	3448405450	40850	40850	40850	40850	404
420	20230629	113200	3431902050	40850	40850	40900	40850	139
421	20230629	113100	3426223150	40850	40750	40850	40750	235
422	20230629	113000	3416625900	40850	40750	40850	40750	646
423	20230629	112900	3390299400	40800	40800	40800	40750	688
424	20230629	112800	3362239500	40750	40800	40900	40750	1967
425	20230629	112700	3281999100	40850	40800	40850	40800	487
426	20230629	112600	3262123850	40850	40850	40900	40800	416
427	20230629	112500	3245132200	40850	40850	40900	40800	1310
428	20230629	112400	3191615800	40850	40900	40950	40850	496
429	20230629	112300	3171352300	40900	40900	40950	40850	423
430	20230629	112200	3154052600	40900	40950	41000	40750	2248
431	20230629	112100	3062160950	40950	41000	41000	40950	499
432	20230629	112000	3041718550	41000	41000	41000	41000	104
433	20230629	111900	3037454550	41000	41000	41050	40950	160
434	20230629	111800	3030894500	41050	41000	41050	41000	104
435	20230629	111700	3026630450	41000	41000	41050	41000	185
436	20230629	111600	3019045150	41000	41050	41050	40950	454
437	20230629	111500	3000431700	41000	41050	41050	41000	455
438	20230629	111400	2981770900	41000	41000	41000	41000	404
439	20230629	111300	2965206900	41050	41000	41050	41000	157
440	20230629	111200	2958764950	41000	41050	41050	41000	181
441	20230629	111100	2951338900	41050	41050	41100	40900	11325
442	20230629	111000	2486980300	41100	41100	41150	41050	1219
443	20230629	110900	2436883050	41100	41150	41150	41100	702
444	20230629	110800	2408028300	41150	41150	41150	41150	23
445	20230629	110700	2407081850	41150	41150	41150	41150	129
446	20230629	110600	2401773500	41150	41150	41150	41150	574
447	20230629	110500	2378153400	41150	41150	41150	41150	79
448	20230629	110400	2374902550	41150	41050	41150	41050	184
449	20230629	110300	2367336300	41050	41150	41200	41050	1312
450	20230629	110200	2313460550	41100	41250	41250	41050	2051
451	20230629	110100	2229143200	41250	41250	41300	41100	6125
452	20230629	110000	1977158350	41300	41250	41300	41250	309
453	20230629	105900	1964402850	41250	41200	41250	41200	144
454	20230629	105800	1958464500	41200	41200	41200	41200	119
455	20230629	105700	1953561700	41200	41200	41250	41200	768
456	20230629	105600	1921902700	41250	41200	41250	41200	99
457	20230629	105500	1917820700	41200	41250	41250	41200	348
458	20230629	105400	1903468750	41250	41250	41250	41250	39
459	20230629	105300	1901860000	41250	41250	41250	41250	101
460	20230629	105200	1897693750	41250	41250	41250	41250	448
461	20230629	105100	1879213750	41250	41300	41300	41250	117
462	20230629	105000	1874387050	41300	41250	41300	41250	82
463	20230629	104900	1871004500	41300	41250	41300	41250	36
464	20230629	104800	1869518300	41200	41300	41300	41200	257
465	20230629	104700	1858915450	41250	41250	41250	41250	18
466	20230629	104600	1858172950	41250	41250	41300	41250	157
467	20230629	104500	1851696650	41250	41250	41300	41200	519
468	20230629	104400	1830285450	41250	41300	41300	41250	92
469	20230629	104300	1826490400	41300	41250	41300	41250	122
470	20230629	104200	1821457850	41250	41300	41350	41250	76
471	20230629	104100	1818322500	41300	41250	41350	41250	117
472	20230629	104000	1813494950	41350	41300	41350	41250	254
473	20230629	103900	1803013050	41300	41300	41300	41250	185
474	20230629	103800	1795377050	41300	41300	41350	41300	457
475	20230629	103700	1776502900	41300	41250	41300	41250	419
476	20230629	103600	1759207200	41250	41250	41300	41250	528
477	20230629	103500	1737425400	41300	41400	41400	41250	1017
478	20230629	103400	1695420950	41350	41300	41350	41300	196
479	20230629	103300	1687317100	41350	41350	41350	41350	129
480	20230629	103200	1681982950	41350	41300	41400	41300	148
481	20230629	103100	1675863450	41350	41350	41400	41300	462
482	20230629	103000	1656759750	41300	41350	41350	41300	978
483	20230629	102900	1616345350	41350	41350	41400	41300	1610
484	20230629	102800	1549777850	41400	41400	41400	41400	742
485	20230629	102700	1519059050	41400	41450	41450	41400	147
486	20230629	102600	1512970750	41450	41450	41450	41450	66
487	20230629	102500	1510235050	41450	41450	41450	41450	161
488	20230629	102400	1503561600	41500	41500	41500	41450	35
489	20230629	102300	1502110350	41450	41500	41500	41450	125
490	20230629	102200	1496927650	41450	41450	41450	41450	52
491	20230629	102100	1494772250	41450	41450	41450	41450	118
492	20230629	102000	1489881150	41450	41450	41450	41450	105
493	20230629	101900	1485528900	41500	41450	41500	41450	46
494	20230629	101800	1483622150	41450	41450	41450	41450	107
495	20230629	101700	1479187000	41450	41500	41500	41450	54
496	20230629	101600	1476948650	41450	41450	41500	41450	161
497	20230629	101500	1470274650	41450	41500	41500	41450	421
498	20230629	101400	1452807650	41500	41500	41500	41500	87
499	20230629	101300	1449197150	41500	41500	41550	41500	127
500	20230629	101200	1443926600	41550	41600	41600	41500	168
501	20230629	101100	1436947850	41550	41600	41600	41550	73
502	20230629	101000	1433914650	41550	41550	41550	41550	61
503	20230629	100900	1431380100	41550	41600	41600	41550	476
504	20230629	100800	1411579750	41600	41650	41650	41600	19
505	20230629	100700	1410788850	41650	41650	41650	41600	271
506	20230629	100600	1399511900	41650	41650	41650	41650	189
507	20230629	100500	1391640050	41650	41650	41700	41600	461
508	20230629	100400	1372439950	41650	41650	41650	41650	192
509	20230629	100300	1364443150	41650	41700	41700	41650	19
510	20230629	100200	1363651700	41700	41700	41700	41700	61
511	20230629	100100	1361108000	41750	41700	41750	41700	53
512	20230629	100000	1358897800	41700	41650	41750	41650	578
513	20230629	095900	1334796050	41650	41650	41650	41650	113
514	20230629	095800	1330089600	41650	41700	41700	41650	62
515	20230629	095700	1327506250	41700	41700	41700	41650	87
516	20230629	095600	1323882550	41700	41650	41700	41650	255
517	20230629	095500	1313259050	41650	41700	41700	41650	89
518	20230629	095400	1309552100	41650	41750	41750	41650	384
519	20230629	095300	1293548650	41650	41700	41750	41650	382
520	20230629	095200	1277630700	41700	41800	41800	41700	46
521	20230629	095100	1275712000	41850	41950	41950	41850	1293
522	20230629	095000	1221519300	42000	41400	42000	41350	7628
523	20230629	094900	905164450	41450	41400	41450	41400	13
524	20230629	094800	904626150	41400	41500	41500	41400	870
525	20230629	094700	868571200	41500	41500	41500	41450	212
526	20230629	094600	859780100	41500	41500	41500	41450	80
527	20230629	094500	856463750	41450	41500	41500	41450	209
528	20230629	094400	847791600	41500	41550	41550	41500	109
529	20230629	094300	843267400	41450	41500	41550	41450	226
530	20230629	094200	833887400	41550	41500	41550	41500	152
531	20230629	094100	827577600	41500	41500	41500	41400	1308
532	20230629	094000	773363450	41500	41500	41500	41500	0
533	20230629	093900	773363450	41500	41500	41550	41500	122
534	20230629	093800	768300150	41500	41500	41550	41500	14
535	20230629	093700	767718900	41500	41550	41650	41500	106
536	20230629	093600	763315000	41600	41550	41600	41550	237
537	20230629	093500	753462150	41600	41600	41600	41600	28
538	20230629	093400	752297350	41600	41600	41600	41550	223
539	20230629	093300	743021150	41600	41450	41600	41450	437
540	20230629	093200	724895300	41450	41550	41650	41450	644
541	20230629	093100	698173050	41500	41450	41500	41400	365
542	20230629	093000	683039850	41450	41550	41600	41400	2324
543	20230629	092900	586620250	41550	41600	41600	41500	776
544	20230629	092800	554381150	41600	41650	41650	41600	92
545	20230629	092700	550553450	41600	41600	41650	41550	493
546	20230629	092600	530045050	41600	41600	41600	41550	254
547	20230629	092500	519489900	41600	41700	41700	41550	931
548	20230629	092400	480740950	41650	41750	41750	41650	210
549	20230629	092300	471982200	41700	41700	41750	41650	564
550	20230629	092200	448463450	41700	41700	41750	41650	725
551	20230629	092100	418221800	41700	41800	41800	41700	234
552	20230629	092000	408452750	41800	41950	41950	41750	2871
553	20230629	091900	288247600	41950	42000	42000	41950	208
554	20230629	091800	279521600	42000	42050	42050	41950	146
555	20230629	091700	273393050	42050	42050	42050	42000	42
556	20230629	091600	271628700	42000	42050	42050	42000	219
557	20230629	091500	262430650	42050	42000	42050	42000	79
558	20230629	091400	259112400	42000	42050	42050	41950	1797
559	20230629	091300	183635850	42100	42150	42150	42050	118
560	20230629	091200	178671250	42150	42150	42150	42150	10
561	20230629	091100	178249750	42050	42150	42150	42050	106
562	20230629	091000	173790850	42150	42100	42200	42100	167
563	20230629	090900	166753850	42000	42100	42100	42000	108
564	20230629	090800	162215750	42000	42100	42100	42000	63
565	20230629	090700	159565500	42100	42150	42150	42000	182
566	20230629	090600	151914000	42150	42050	42150	42000	202
567	20230629	090500	143409650	42000	42150	42150	42000	410
568	20230629	090400	126180350	42150	42100	42150	42100	3
569	20230629	090300	126053950	42100	42050	42150	42050	109
570	20230629	090200	121466250	41950	41950	42000	41900	371
571	20230629	090100	105902800	41950	42050	42050	41950	88
572	20230629	090000	102209500	42000	42350	42350	42000	2419