KissMeData/012510/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	185300	1787278650	29450	29450	29450	29450	1648
3	20230626	185200	1787278650	29450	29450	29450	29450	0
4	20230626	185100	1787278650	29450	29450	29450	29450	0
5	20230626	185000	1787278650	29450	29450	29450	29450	0
6	20230626	184900	1787278650	29450	29450	29450	29450	0
7	20230626	184800	1787278650	29450	29450	29450	29450	0
8	20230626	184700	1787278650	29450	29450	29450	29450	0
9	20230626	184600	1787278650	29450	29450	29450	29450	0
10	20230626	184500	1787278650	29450	29450	29450	29450	0
11	20230626	184400	1787278650	29450	29450	29450	29450	0
12	20230626	184300	1787278650	29450	29450	29450	29450	0
13	20230626	184200	1787278650	29450	29450	29450	29450	0
14	20230626	184100	1787278650	29450	29450	29450	29450	0
15	20230626	184000	1787278650	29450	29450	29450	29450	0
16	20230626	183900	1787278650	29450	29450	29450	29450	0
17	20230626	183800	1787278650	29450	29450	29450	29450	0
18	20230626	183700	1787278650	29450	29450	29450	29450	0
19	20230626	183600	1787278650	29450	29450	29450	29450	0
20	20230626	183500	1787278650	29450	29450	29450	29450	0
21	20230626	183400	1787278650	29450	29450	29450	29450	0
22	20230626	183300	1787278650	29450	29450	29450	29450	0
23	20230626	183200	1787278650	29450	29450	29450	29450	0
24	20230626	183100	1787278650	29450	29450	29450	29450	0
25	20230626	183000	1787278650	29450	29450	29450	29450	0
26	20230626	182900	1787278650	29450	29450	29450	29450	0
27	20230626	182800	1787278650	29450	29450	29450	29450	0
28	20230626	182700	1787278650	29450	29450	29450	29450	0
29	20230626	182600	1787278650	29450	29450	29450	29450	0
30	20230626	182500	1787278650	29450	29450	29450	29450	0
31	20230626	182400	1787278650	29450	29450	29450	29450	0
32	20230626	182300	1787278650	29450	29450	29450	29450	1648
33	20230626	182200	1787278650	29450	29450	29450	29450	0
34	20230626	182100	1787278650	29450	29450	29450	29450	0
35	20230626	182000	1787278650	29450	29450	29450	29450	0
36	20230626	181900	1787278650	29450	29450	29450	29450	0
37	20230626	181800	1787278650	29450	29450	29450	29450	0
38	20230626	181700	1787278650	29450	29450	29450	29450	0
39	20230626	181600	1787278650	29450	29450	29450	29450	0
40	20230626	181500	1787278650	29450	29450	29450	29450	0
41	20230626	181400	1787278650	29450	29450	29450	29450	0
42	20230626	181300	1787278650	29450	29450	29450	29450	0
43	20230626	181200	1787278650	29450	29450	29450	29450	0
44	20230626	181100	1787278650	29450	29450	29450	29450	0
45	20230626	181000	1787278650	29450	29450	29450	29450	0
46	20230626	180900	1787278650	29450	29450	29450	29450	0
47	20230626	180800	1787278650	29450	29450	29450	29450	0
48	20230626	180700	1787278650	29450	29450	29450	29450	0
49	20230626	180600	1787278650	29450	29450	29450	29450	0
50	20230626	180500	1787278650	29450	29450	29450	29450	0
51	20230626	180400	1787278650	29450	29450	29450	29450	0
52	20230626	180300	1787278650	29450	29450	29450	29450	0
53	20230626	180200	1787278650	29450	29450	29450	29450	0
54	20230626	180100	1787278650	29450	29450	29450	29450	0
55	20230626	180000	1787278650	29450	29450	29450	29450	0
56	20230626	175900	1787278650	29450	29450	29450	29450	0
57	20230626	175800	1787278650	29450	29450	29450	29450	0
58	20230626	175700	1787278650	29450	29450	29450	29450	0
59	20230626	175600	1787278650	29450	29450	29450	29450	0
60	20230626	175500	1787278650	29450	29450	29450	29450	0
61	20230626	175400	1787278650	29450	29450	29450	29450	0
62	20230626	175300	1787278650	29450	29450	29450	29450	1648
63	20230626	175200	1787278650	29450	29450	29450	29450	0
64	20230626	175100	1787278650	29450	29450	29450	29450	0
65	20230626	175000	1787278650	29450	29450	29450	29450	0
66	20230626	174900	1787278650	29450	29450	29450	29450	0
67	20230626	174800	1787278650	29450	29450	29450	29450	0
68	20230626	174700	1787278650	29450	29450	29450	29450	0
69	20230626	174600	1787278650	29450	29450	29450	29450	0
70	20230626	174500	1787278650	29450	29450	29450	29450	0
71	20230626	174400	1787278650	29450	29450	29450	29450	0
72	20230626	174300	1787278650	29450	29450	29450	29450	0
73	20230626	174200	1787278650	29450	29450	29450	29450	0
74	20230626	174100	1787278650	29450	29450	29450	29450	0
75	20230626	174000	1787278650	29450	29450	29450	29450	0
76	20230626	173900	1787278650	29450	29450	29450	29450	0
77	20230626	173800	1787278650	29450	29450	29450	29450	0
78	20230626	173700	1787278650	29450	29450	29450	29450	0
79	20230626	173600	1787278650	29450	29450	29450	29450	0
80	20230626	173500	1787278650	29450	29450	29450	29450	0
81	20230626	173400	1787278650	29450	29450	29450	29450	0
82	20230626	173300	1787278650	29450	29450	29450	29450	0
83	20230626	173200	1787278650	29450	29450	29450	29450	0
84	20230626	173100	1787278650	29450	29450	29450	29450	0
85	20230626	173000	1787278650	29450	29450	29450	29450	0
86	20230626	172900	1787278650	29450	29450	29450	29450	0
87	20230626	172800	1787278650	29450	29450	29450	29450	0
88	20230626	172700	1787278650	29450	29450	29450	29450	0
89	20230626	172600	1787278650	29450	29450	29450	29450	0
90	20230626	172500	1787278650	29450	29450	29450	29450	0
91	20230626	172400	1787278650	29450	29450	29450	29450	0
92	20230626	172300	1787278650	29450	29450	29450	29450	1648
93	20230626	172200	1787278650	29450	29450	29450	29450	0
94	20230626	172100	1787278650	29450	29450	29450	29450	0
95	20230626	172000	1787278650	29450	29450	29450	29450	0
96	20230626	171900	1787278650	29450	29450	29450	29450	0
97	20230626	171800	1787278650	29450	29450	29450	29450	0
98	20230626	171700	1787278650	29450	29450	29450	29450	0
99	20230626	171600	1787278650	29450	29450	29450	29450	0
100	20230626	171500	1787278650	29450	29450	29450	29450	0
101	20230626	171400	1787278650	29450	29450	29450	29450	0
102	20230626	171300	1787278650	29450	29450	29450	29450	0
103	20230626	171200	1787278650	29450	29450	29450	29450	0
104	20230626	171100	1787278650	29450	29450	29450	29450	0
105	20230626	171000	1787278650	29450	29450	29450	29450	0
106	20230626	170900	1787278650	29450	29450	29450	29450	0
107	20230626	170800	1787278650	29450	29450	29450	29450	0
108	20230626	170700	1787278650	29450	29450	29450	29450	0
109	20230626	170600	1787278650	29450	29450	29450	29450	0
110	20230626	170500	1787278650	29450	29450	29450	29450	0
111	20230626	170400	1787278650	29450	29450	29450	29450	0
112	20230626	170300	1787278650	29450	29450	29450	29450	0
113	20230626	170200	1787278650	29450	29450	29450	29450	0
114	20230626	170100	1787278650	29450	29450	29450	29450	0
115	20230626	170000	1787278650	29450	29450	29450	29450	0
116	20230626	165900	1787278650	29450	29450	29450	29450	0
117	20230626	165800	1787278650	29450	29450	29450	29450	0
118	20230626	165700	1787278650	29450	29450	29450	29450	0
119	20230626	165600	1787278650	29450	29450	29450	29450	0
120	20230626	165500	1787278650	29450	29450	29450	29450	0
121	20230626	165400	1787278650	29450	29450	29450	29450	0
122	20230626	165300	1787278650	29450	29450	29450	29450	1648
123	20230626	165200	1787278650	29450	29450	29450	29450	0
124	20230626	165100	1787278650	29450	29450	29450	29450	0
125	20230626	165000	1787278650	29450	29450	29450	29450	0
126	20230626	164900	1787278650	29450	29450	29450	29450	0
127	20230626	164800	1787278650	29450	29450	29450	29450	0
128	20230626	164700	1787278650	29450	29450	29450	29450	0
129	20230626	164600	1787278650	29450	29450	29450	29450	0
130	20230626	164500	1787278650	29450	29450	29450	29450	0
131	20230626	164400	1787278650	29450	29450	29450	29450	0
132	20230626	164300	1787278650	29450	29450	29450	29450	0
133	20230626	164200	1787278650	29450	29450	29450	29450	0
134	20230626	164100	1787278650	29450	29450	29450	29450	0
135	20230626	164000	1787278650	29450	29450	29450	29450	0
136	20230626	163900	1787278650	29450	29450	29450	29450	0
137	20230626	163800	1787278650	29450	29450	29450	29450	0
138	20230626	163700	1787278650	29450	29450	29450	29450	0
139	20230626	163600	1787278650	29450	29450	29450	29450	0
140	20230626	163500	1787278650	29450	29450	29450	29450	0
141	20230626	163400	1787278650	29450	29450	29450	29450	0
142	20230626	163300	1787278650	29450	29450	29450	29450	0
143	20230626	163200	1787278650	29450	29450	29450	29450	0
144	20230626	163100	1787278650	29450	29450	29450	29450	0
145	20230626	163000	1787278650	29450	29450	29450	29450	0
146	20230626	162900	1787278650	29450	29450	29450	29450	0
147	20230626	162800	1787278650	29450	29450	29450	29450	0
148	20230626	162700	1787278650	29450	29450	29450	29450	0
149	20230626	162600	1787278650	29450	29450	29450	29450	0
150	20230626	162500	1787278650	29450	29450	29450	29450	0
151	20230626	162400	1787278650	29450	29450	29450	29450	0
152	20230626	162300	1787278650	29450	29450	29450	29450	1648
153	20230626	162200	1787278650	29450	29450	29450	29450	0
154	20230626	162100	1787278650	29450	29450	29450	29450	0
155	20230626	162000	1787278650	29450	29450	29450	29450	0
156	20230626	161900	1787278650	29450	29450	29450	29450	0
157	20230626	161800	1787278650	29450	29450	29450	29450	0
158	20230626	161700	1787278650	29450	29450	29450	29450	0
159	20230626	161600	1787278650	29450	29450	29450	29450	0
160	20230626	161500	1787278650	29450	29450	29450	29450	0
161	20230626	161400	1787278650	29450	29450	29450	29450	0
162	20230626	161300	1787278650	29450	29450	29450	29450	0
163	20230626	161200	1787278650	29450	29450	29450	29450	0
164	20230626	161100	1787278650	29450	29450	29450	29450	0
165	20230626	161000	1787278650	29450	29450	29450	29450	0
166	20230626	160900	1787278650	29450	29450	29450	29450	0
167	20230626	160800	1787278650	29450	29450	29450	29450	0
168	20230626	160700	1787278650	29450	29450	29450	29450	0
169	20230626	160600	1787278650	29450	29450	29450	29450	0
170	20230626	160500	1787278650	29450	29450	29450	29450	0
171	20230626	160400	1787278650	29450	29450	29450	29450	0
172	20230626	160300	1787278650	29450	29450	29450	29450	0
173	20230626	160200	1787278650	29450	29450	29450	29450	0
174	20230626	160100	1787278650	29450	29450	29450	29450	0
175	20230626	160000	1787278650	29450	29450	29450	29450	0
176	20230626	155900	1787278650	29450	29450	29450	29450	0
177	20230626	155800	1787278650	29450	29450	29450	29450	0
178	20230626	155700	1787278650	29450	29450	29450	29450	0
179	20230626	155600	1787278650	29450	29450	29450	29450	0
180	20230626	155500	1787278650	29450	29450	29450	29450	0
181	20230626	155400	1787278650	29450	29450	29450	29450	0
182	20230626	155300	1787278650	29450	29450	29450	29450	1648
183	20230626	155200	1787278650	29450	29450	29450	29450	0
184	20230626	155100	1787278650	29450	29450	29450	29450	0
185	20230626	155000	1787278650	29450	29450	29450	29450	0
186	20230626	154900	1787278650	29450	29450	29450	29450	0
187	20230626	154800	1787278650	29450	29450	29450	29450	0
188	20230626	154700	1787278650	29450	29450	29450	29450	0
189	20230626	154600	1787278650	29450	29450	29450	29450	0
190	20230626	154500	1787278650	29450	29450	29450	29450	0
191	20230626	154400	1787278650	29450	29450	29450	29450	0
192	20230626	154300	1787278650	29450	29450	29450	29450	0
193	20230626	154200	1787278650	29450	29450	29450	29450	0
194	20230626	154100	1787278650	29450	29450	29450	29450	0
195	20230626	154000	1787278650	29450	29450	29450	29450	0
196	20230626	153900	1787278650	29450	29450	29450	29450	0
197	20230626	153800	1787278650	29450	29450	29450	29450	0
198	20230626	153700	1787278650	29450	29450	29450	29450	0
199	20230626	153600	1787278650	29450	29450	29450	29450	0
200	20230626	153500	1787278650	29450	29450	29450	29450	0
201	20230626	153400	1787278650	29450	29450	29450	29450	0
202	20230626	153300	1787278650	29450	29450	29450	29450	0
203	20230626	153200	1787278650	29450	29450	29450	29450	0
204	20230626	153100	1787278650	29450	29450	29450	29450	0
205	20230626	153000	1787278650	29450	29450	29450	29450	1648
206	20230626	152900	1738745050	29500	29500	29500	29500	0
207	20230626	152800	1738745050	29500	29500	29500	29500	0
208	20230626	152700	1738745050	29500	29500	29500	29500	0
209	20230626	152600	1738745050	29500	29500	29500	29500	0
210	20230626	152500	1738745050	29500	29500	29500	29500	0
211	20230626	152400	1738745050	29500	29500	29500	29500	0
212	20230626	152300	1738745050	29500	29500	29500	29500	0
213	20230626	152200	1738745050	29500	29500	29500	29500	0
214	20230626	152100	1738745050	29500	29500	29500	29500	0
215	20230626	152000	1738745050	29500	29500	29500	29500	0
216	20230626	151900	1738745050	29500	29500	29550	29500	155
217	20230626	151800	1734171950	29500	29550	29550	29500	106
218	20230626	151700	1731044850	29550	29550	29550	29500	35
219	20230626	151600	1730012200	29500	29550	29550	29500	90
220	20230626	151500	1727355100	29500	29500	29550	29500	58
221	20230626	151400	1725643700	29500	29550	29550	29500	63
222	20230626	151300	1723783250	29550	29500	29550	29500	71
223	20230626	151200	1721688700	29450	29500	29550	29450	211
224	20230626	151100	1715465550	29450	29500	29550	29450	1917
225	20230626	151000	1658915600	29500	29550	29550	29500	3
226	20230626	150900	1658827050	29550	29550	29550	29550	4
227	20230626	150800	1658708850	29550	29550	29550	29550	2
228	20230626	150700	1658649750	29550	29550	29550	29550	10
229	20230626	150600	1658354250	29550	29550	29550	29550	2
230	20230626	150500	1658295150	29500	29500	29500	29500	105
231	20230626	150400	1655197650	29500	29500	29500	29500	50
232	20230626	150300	1653722650	29500	29500	29500	29500	277
233	20230626	150200	1645551150	29500	29500	29500	29500	216
234	20230626	150100	1639179150	29450	29500	29500	29450	26
235	20230626	150000	1638413400	29450	29450	29500	29450	109
236	20230626	145900	1635203300	29450	29450	29450	29450	63
237	20230626	145800	1633347950	29450	29450	29450	29450	32
238	20230626	145700	1632405550	29450	29500	29500	29450	81
239	20230626	145600	1630017050	29450	29450	29450	29450	149
240	20230626	145500	1625629000	29450	29500	29500	29450	34
241	20230626	145400	1624627400	29500	29450	29500	29450	173
242	20230626	145300	1619529200	29450	29500	29500	29450	59
243	20230626	145200	1617791500	29450	29450	29450	29450	92
244	20230626	145100	1615082100	29450	29450	29450	29450	122
245	20230626	145000	1611489200	29450	29450	29450	29450	30
246	20230626	144900	1610605700	29500	29450	29500	29450	110
247	20230626	144800	1607364000	29450	29450	29450	29450	107
248	20230626	144700	1604212850	29450	29450	29450	29450	89
249	20230626	144600	1601591800	29450	29450	29450	29450	31
250	20230626	144500	1600678850	29450	29450	29450	29450	93
251	20230626	144400	1597940000	29450	29500	29500	29450	68
252	20230626	144300	1595937300	29500	29450	29500	29400	115
253	20230626	144200	1592553150	29450	29450	29450	29450	98
254	20230626	144100	1589667050	29450	29450	29450	29450	51
255	20230626	144000	1588165100	29450	29500	29500	29450	66
256	20230626	143900	1586221350	29500	29450	29500	29400	116
257	20230626	143800	1582806150	29450	29400	29450	29400	54
258	20230626	143700	1581218450	29400	29400	29400	29400	83
259	20230626	143600	1578778250	29400	29400	29400	29400	120
260	20230626	143500	1575250250	29450	29400	29450	29400	249
261	20230626	143400	1567921200	29400	29400	29450	29400	111
262	20230626	143300	1564657650	29400	29450	29450	29400	123
263	20230626	143200	1561041400	29400	29400	29450	29400	108
264	20230626	143100	1557866150	29400	29450	29450	29400	684
265	20230626	143000	1537756300	29400	29400	29400	29400	284
266	20230626	142900	1529406700	29450	29450	29450	29400	63
267	20230626	142800	1527552450	29450	29400	29450	29400	173
268	20230626	142700	1522463800	29400	29450	29450	29400	642
269	20230626	142600	1503583700	29450	29450	29450	29450	140
270	20230626	142500	1499460700	29450	29450	29450	29450	107
271	20230626	142400	1496309550	29450	29400	29450	29400	163
272	20230626	142300	1491513000	29400	29400	29400	29400	100
273	20230626	142200	1488573000	29400	29450	29450	29400	57
274	20230626	142100	1486897150	29450	29450	29450	29400	246
275	20230626	142000	1479661300	29450	29450	29450	29450	90
276	20230626	141900	1477010800	29450	29450	29500	29450	653
277	20230626	141800	1457779900	29450	29500	29500	29450	40
278	20230626	141700	1456601750	29450	29450	29450	29450	185
279	20230626	141600	1451153500	29450	29500	29500	29450	91
280	20230626	141500	1448471850	29450	29500	29500	29450	104
281	20230626	141400	1445408750	29450	29450	29500	29450	125
282	20230626	141300	1441727450	29500	29450	29500	29450	120
283	20230626	141200	1438192900	29500	29500	29500	29450	71
284	20230626	141100	1436101700	29500	29500	29500	29450	68
285	20230626	141000	1434098850	29500	29450	29500	29450	88
286	20230626	140900	1431506650	29450	29500	29500	29450	46
287	20230626	140800	1430151550	29450	29500	29500	29450	80
288	20230626	140700	1427794400	29500	29450	29500	29450	72
289	20230626	140600	1425673950	29450	29450	29450	29450	33
290	20230626	140500	1424702100	29450	29500	29500	29450	116
291	20230626	140400	1421285850	29500	29500	29500	29450	78
292	20230626	140300	1418986400	29500	29500	29500	29500	681
293	20230626	140200	1398896900	29500	29500	29550	29500	70
294	20230626	140100	1396831850	29500	29500	29500	29500	21
295	20230626	140000	1396212350	29500	29550	29550	29500	124
296	20230626	135900	1392553850	29500	29500	29550	29500	1924
297	20230626	135800	1335787250	29500	29550	29550	29500	145
298	20230626	135700	1331507750	29550	29550	29550	29500	26
299	20230626	135600	1330740450	29500	29500	29550	29500	138
300	20230626	135500	1326669400	29500	29550	29550	29500	31
301	20230626	135400	1325754400	29550	29550	29550	29500	84
302	20230626	135300	1323276200	29550	29500	29550	29500	92
303	20230626	135200	1320562050	29500	29500	29500	29500	27
304	20230626	135100	1319765550	29500	29550	29550	29500	106
305	20230626	135000	1316638350	29600	29550	29600	29550	21
306	20230626	134900	1316017750	29550	29550	29550	29550	121
307	20230626	134800	1312442200	29550	29550	29550	29500	120
308	20230626	134700	1308898000	29550	29550	29550	29500	22
309	20230626	134600	1308248800	29500	29550	29550	29500	63
310	20230626	134500	1306389400	29550	29600	29600	29550	93
311	20230626	134400	1303641200	29550	29550	29550	29500	105
312	20230626	134300	1300540050	29500	29500	29500	29500	20
313	20230626	134200	1299950050	29550	29550	29550	29550	119
314	20230626	134100	1296433600	29550	29550	29600	29550	46
315	20230626	134000	1295074200	29550	29550	29550	29550	43
316	20230626	133900	1293803550	29550	29550	29600	29500	316
317	20230626	133800	1284467950	29550	29550	29550	29550	36
318	20230626	133700	1283404150	29550	29550	29550	29550	151
319	20230626	133600	1278942100	29550	29550	29600	29550	80
320	20230626	133500	1276578000	29550	29600	29600	29550	67
321	20230626	133400	1274598100	29550	29550	29600	29550	93
322	20230626	133300	1271849850	29550	29550	29550	29550	11
323	20230626	133200	1271524800	29550	29600	29600	29550	81
324	20230626	133100	1269131200	29550	29550	29550	29550	86
325	20230626	133000	1266589900	29550	29600	29600	29550	108
326	20230626	132900	1263396750	29550	29550	29600	29550	59
327	20230626	132800	1261652600	29550	29550	29600	29550	114
328	20230626	132700	1258283850	29550	29550	29550	29550	84
329	20230626	132600	1255801650	29550	29550	29550	29550	68
330	20230626	132500	1253792250	29550	29550	29550	29550	57
331	20230626	132400	1252107900	29550	29550	29550	29550	46
332	20230626	132300	1250748600	29550	29550	29550	29550	91
333	20230626	132200	1248059550	29600	29550	29600	29550	37
334	20230626	132100	1246966150	29550	29550	29600	29550	111
335	20230626	132000	1243685700	29550	29550	29550	29550	31
336	20230626	131900	1242769650	29550	29550	29550	29550	139
337	20230626	131800	1238662200	29550	29550	29550	29550	4
338	20230626	131700	1238544000	29550	29550	29600	29550	67
339	20230626	131600	1236564100	29550	29550	29550	29550	66
340	20230626	131500	1234613800	29550	29600	29600	29550	42
341	20230626	131400	1233372650	29500	29550	29550	29500	124
342	20230626	131300	1229709500	29550	29550	29550	29550	20
343	20230626	131200	1229118500	29600	29550	29600	29550	166
344	20230626	131100	1224208200	29550	29550	29600	29550	59
345	20230626	131000	1222464700	29550	29550	29550	29550	20
346	20230626	130900	1221873700	29550	29650	29650	29550	38
347	20230626	130800	1220750700	29650	29650	29650	29550	185
348	20230626	130700	1215274250	29650	29600	29650	29600	200
349	20230626	130600	1209347150	29550	29600	29600	29550	50
350	20230626	130500	1207869150	29600	29550	29600	29550	233
351	20230626	130400	1200977450	29550	29550	29550	29550	56
352	20230626	130300	1199322650	29600	29600	29600	29600	101
353	20230626	130200	1196333050	29600	29550	29600	29550	115
354	20230626	130100	1192934750	29550	29550	29550	29550	20
355	20230626	130000	1192343750	29550	29600	29600	29500	97
356	20230626	125900	1189477900	29550	29550	29550	29550	90
357	20230626	125800	1186818400	29500	29500	29550	29500	88
358	20230626	125700	1184222350	29550	29500	29550	29500	57
359	20230626	125600	1182540800	29550	29500	29550	29500	3
360	20230626	125500	1182452200	29550	29500	29550	29500	140
361	20230626	125400	1178319400	29550	29500	29550	29500	72
362	20230626	125300	1176195150	29500	29500	29500	29500	88
363	20230626	125200	1173599150	29550	29550	29550	29550	4
364	20230626	125100	1173480950	29500	29550	29550	29500	121
365	20230626	125000	1169911300	29550	29550	29550	29500	472
366	20230626	124900	1155986900	29500	29500	29500	29500	49
367	20230626	124800	1154541400	29550	29550	29550	29550	59
368	20230626	124700	1152797950	29550	29550	29550	29550	52
369	20230626	124600	1151261350	29550	29550	29600	29500	232
370	20230626	124500	1144407300	29500	29500	29500	29500	58
371	20230626	124400	1142696300	29500	29550	29550	29500	789
372	20230626	124300	1119410650	29550	29550	29550	29550	74
373	20230626	124200	1117223950	29550	29550	29600	29550	128
374	20230626	124100	1113441450	29600	29600	29600	29600	3
375	20230626	124000	1113352650	29600	29550	29600	29550	61
376	20230626	123900	1111550050	29500	29550	29550	29500	120
377	20230626	123800	1108008100	29550	29500	29550	29500	1087
378	20230626	123700	1075941350	29550	29550	29550	29550	47
379	20230626	123600	1074552500	29550	29600	29600	29550	35
380	20230626	123500	1073518200	29550	29550	29550	29500	106
381	20230626	123400	1070388700	29550	29500	29550	29500	97
382	20230626	123300	1067524650	29500	29500	29500	29500	20
383	20230626	123200	1066934650	29500	29550	29550	29500	406
384	20230626	123100	1054940650	29550	29550	29550	29550	56
385	20230626	123000	1053285850	29550	29550	29600	29550	94
386	20230626	122900	1050507800	29550	29600	29600	29550	36
387	20230626	122800	1049443250	29550	29550	29550	29550	220
388	20230626	122700	1042942250	29600	29550	29600	29550	53
389	20230626	122600	1041375600	29550	29550	29550	29550	16
390	20230626	122500	1040902800	29500	29500	29500	29500	135
391	20230626	122400	1036920300	29600	29600	29600	29550	728
392	20230626	122300	1015407450	29600	29600	29650	29600	315
393	20230626	122200	1006082950	29600	29600	29600	29600	36
394	20230626	122100	1005017350	29600	29600	29600	29600	115
395	20230626	122000	1001613350	29650	29600	29650	29600	59
396	20230626	121900	999866800	29650	29600	29650	29600	27
397	20230626	121800	999067550	29600	29650	29650	29600	69
398	20230626	121700	997025000	29600	29600	29650	29600	420
399	20230626	121600	984575500	29600	29600	29600	29550	84
400	20230626	121500	982092400	29600	29600	29600	29600	37
401	20230626	121400	980997200	29600	29550	29600	29550	134
402	20230626	121300	977037200	29600	29600	29600	29550	32
403	20230626	121200	976091000	29600	29550	29600	29550	51
404	20230626	121100	974583800	29550	29600	29600	29550	97
405	20230626	121000	971716650	29600	29600	29600	29600	32
406	20230626	120900	970769450	29550	29500	29550	29500	171
407	20230626	120800	965721650	29550	29600	29600	29500	5299
408	20230626	120700	809315050	29600	29600	29600	29600	85
409	20230626	120600	806799050	29550	29550	29600	29550	70
410	20230626	120500	804728900	29600	29600	29600	29600	52
411	20230626	120400	803189700	29550	29550	29600	29550	97
412	20230626	120300	800322500	29550	29550	29600	29550	32
413	20230626	120200	799376800	29550	29600	29600	29550	147
414	20230626	120100	795031450	29600	29600	29600	29550	69
415	20230626	120000	792991150	29600	29550	29600	29550	385
416	20230626	115900	781599400	29600	29600	29600	29600	238
417	20230626	115800	774554600	29650	29600	29650	29600	72
418	20230626	115700	772423100	29600	29550	29600	29550	163
419	20230626	115600	767602500	29600	29700	29700	29600	2435
420	20230626	115500	695441200	29700	29750	29750	29700	96
421	20230626	115400	692589000	29700	29750	29750	29700	60
422	20230626	115300	690806950	29750	29650	29750	29650	121
423	20230626	115200	687216100	29700	29700	29700	29700	315
424	20230626	115100	677860600	29700	29700	29700	29700	114
425	20230626	115000	674474800	29700	29700	29700	29700	78
426	20230626	114900	672158200	29700	29750	29750	29700	22
427	20230626	114800	671504750	29700	29750	29750	29700	104
428	20230626	114700	668415850	29700	29700	29750	29700	73
429	20230626	114600	666247700	29700	29700	29700	29700	87
430	20230626	114500	663663800	29700	29700	29700	29700	36
431	20230626	114400	662594600	29700	29700	29700	29700	95
432	20230626	114300	659773100	29700	29750	29750	29700	125
433	20230626	114200	656060450	29750	29800	29800	29750	102
434	20230626	114100	653025900	29750	29750	29750	29750	45
435	20230626	114000	651687150	29750	29750	29800	29750	74
436	20230626	113900	649485600	29750	29750	29750	29750	25
437	20230626	113800	648741850	29750	29750	29800	29750	66
438	20230626	113700	646776750	29750	29800	29800	29750	173
439	20230626	113600	641628100	29800	29800	29800	29750	79
440	20230626	113500	639275650	29800	29750	29800	29750	64
441	20230626	113400	637371250	29700	29750	29750	29700	90
442	20230626	113300	634697750	29700	29700	29750	29700	176
443	20230626	113200	629464500	29700	29750	29750	29700	173
444	20230626	113100	624325900	29750	29750	29750	29750	78
445	20230626	113000	622005400	29800	29800	29800	29750	53
446	20230626	112900	620428250	29750	29800	29800	29750	119
447	20230626	112800	616883900	29750	29750	29800	29750	90
448	20230626	112700	614206350	29800	29750	29800	29750	66
449	20230626	112600	612242800	29750	29800	29800	29750	101
450	20230626	112500	609233050	29800	29850	29850	29800	305
451	20230626	112400	600143750	29850	29800	29850	29800	78
452	20230626	112300	597819150	29800	29800	29800	29800	704
453	20230626	112200	576839950	29800	29850	29850	29800	38
454	20230626	112100	575707400	29800	29800	29850	29800	34
455	20230626	112000	574694100	29800	29750	29800	29750	124
456	20230626	111900	571004000	29800	29750	29850	29750	126
457	20230626	111800	567250350	29750	29750	29750	29750	78
458	20230626	111700	564929850	29750	29800	29800	29750	71
459	20230626	111600	562817500	29750	29800	29800	29750	92
460	20230626	111500	560080250	29800	29800	29800	29800	9
461	20230626	111400	559812050	29750	29800	29800	29750	122
462	20230626	111300	556180700	29750	29800	29800	29750	96
463	20230626	111200	553323200	29800	29800	29800	29750	189
464	20230626	111100	547694500	29750	29800	29800	29750	82
465	20230626	111000	545254950	29750	29800	29800	29750	631
466	20230626	110900	526482500	29750	29800	29800	29750	66
467	20230626	110800	524516750	29800	29800	29850	29800	121
468	20230626	110700	520910900	29800	29850	29850	29800	134
469	20230626	110600	516917200	29800	29850	29850	29800	173
470	20230626	110500	511754200	29850	29800	29850	29800	51
471	20230626	110400	510234250	29800	29800	29800	29800	104
472	20230626	110300	507135050	29800	29800	29800	29800	55
473	20230626	110200	505496050	29850	29850	29850	29800	57
474	20230626	110100	503797050	29800	29800	29800	29800	91
475	20230626	110000	501085250	29850	29800	29850	29800	117
476	20230626	105900	497597050	29850	29850	29850	29850	21
477	20230626	105800	496970200	29800	29850	29850	29800	409
478	20230626	105700	484762050	29900	29900	29900	29900	24
479	20230626	105600	484044450	29900	29900	29900	29850	50
480	20230626	105500	482550700	29900	29850	29900	29850	183
481	20230626	105400	477081650	29900	29850	29900	29850	25
482	20230626	105300	476334750	29900	29850	29900	29850	141
483	20230626	105200	472125350	29900	29900	29900	29900	1
484	20230626	105100	472095450	29900	29900	29900	29850	87
485	20230626	105000	469497450	29850	29900	29900	29850	108
486	20230626	104900	466273500	29900	29950	29950	29850	50
487	20230626	104800	464777000	29950	29950	29950	29950	1
488	20230626	104700	464747050	29900	29900	29950	29900	217
489	20230626	104600	458258250	29950	29950	29950	29950	0
490	20230626	104500	458258250	29950	29950	29950	29950	43
491	20230626	104400	456970400	29900	29850	29900	29850	286
492	20230626	104300	448426750	29900	29900	29900	29850	46
493	20230626	104200	447052750	29850	29900	29900	29850	41
494	20230626	104100	445828850	29900	29950	29950	29900	138
495	20230626	104000	441702600	29950	29950	29950	29900	82
496	20230626	103900	439248950	29950	29950	29950	29950	3
497	20230626	103800	439159100	29900	29900	29950	29900	144
498	20230626	103700	434853100	29950	29900	29950	29900	93
499	20230626	103600	432070450	29900	29900	29900	29900	0
500	20230626	103500	432070450	29900	29900	30000	29900	234
501	20230626	103400	425067700	29950	29900	29950	29900	22
502	20230626	103300	424409400	29900	29950	29950	29900	418
503	20230626	103200	411890350	29950	30000	30000	29950	93
504	20230626	103100	409104950	30000	29950	30000	29950	82
505	20230626	103000	406647150	29950	29950	29950	29950	102
506	20230626	102900	403592250	29950	29950	30000	29950	54
507	20230626	102800	401974650	29950	29950	29950	29950	43
508	20230626	102700	400686800	30000	30000	30000	30000	1
509	20230626	102600	400656800	30000	30050	30050	30000	297
510	20230626	102500	391746650	30000	30000	30000	30000	50
511	20230626	102400	390246650	30000	30000	30000	30000	145
512	20230626	102300	385896650	30050	30050	30050	30050	45
513	20230626	102200	384544400	30000	30050	30050	30000	72
514	20230626	102100	382383900	30000	30000	30050	30000	132
515	20230626	102000	378423800	30050	30050	30050	30050	21
516	20230626	101900	377792750	30050	30050	30050	30000	102
517	20230626	101800	374729900	30000	30000	30000	30000	145
518	20230626	101700	370379900	29950	29950	29950	29950	45
519	20230626	101600	369032150	30000	30000	30000	30000	22
520	20230626	101500	368372150	30000	30050	30050	30000	150
521	20230626	101400	363869400	30050	30000	30050	30000	13
522	20230626	101300	363479350	30000	30000	30000	30000	8
523	20230626	101200	363239350	30000	30000	30000	30000	10
524	20230626	101100	362939350	30050	30050	30050	30050	40
525	20230626	101000	361737350	30050	30050	30050	30050	20
526	20230626	100900	361136350	30050	30000	30050	30000	14
527	20230626	100800	360716050	30000	30000	30000	30000	0
528	20230626	100700	360716050	30000	30000	30000	30000	0
529	20230626	100600	360716050	30000	30000	30000	30000	0
530	20230626	100500	360716050	30000	30000	30000	30000	43
531	20230626	100400	359426050	29950	29950	29950	29950	59
532	20230626	100300	357659000	30000	30000	30000	30000	1
533	20230626	100200	357629000	29950	29950	29950	29950	191
534	20230626	100100	351908550	29950	30000	30000	29950	107
535	20230626	100000	348702250	30000	30050	30050	30000	5
536	20230626	095900	348552200	30000	30000	30000	30000	1
537	20230626	095800	348522200	30000	30050	30050	30000	11
538	20230626	095700	348192150	30000	30000	30000	30000	193
539	20230626	095600	342402150	30000	30000	30000	30000	12
540	20230626	095500	342042150	29900	29900	29900	29900	0
541	20230626	095400	342042150	29900	30000	30000	29900	174
542	20230626	095300	336826000	30050	30050	30050	30050	0
543	20230626	095200	336826000	30050	30100	30100	30050	13
544	20230626	095100	336435250	30050	30050	30050	30050	0
545	20230626	095000	336435250	30050	30050	30050	30050	24
546	20230626	094900	335714050	30000	30000	30100	30000	5
547	20230626	094800	335563850	30000	30150	30150	30000	101
548	20230626	094700	332526550	30150	30150	30150	30150	0
549	20230626	094600	332526550	30150	30150	30150	30150	0
550	20230626	094500	332526550	30150	30150	30150	30100	431
551	20230626	094400	319532700	30200	30200	30250	30150	26
552	20230626	094300	318748050	30200	30300	30300	30200	328
553	20230626	094200	308838050	30300	30300	30300	30300	121
554	20230626	094100	305171750	30300	30250	30300	30200	421
555	20230626	094000	292440500	30200	30200	30200	30200	71
556	20230626	093900	290296300	30200	30150	30250	30150	239
557	20230626	093800	283079500	30150	30100	30150	30100	231
558	20230626	093700	276126350	30050	30100	30100	30050	102
559	20230626	093600	273061150	30050	30050	30100	30050	118
560	20230626	093500	269515150	30050	30050	30050	30050	7
561	20230626	093400	269304800	30050	30050	30050	30050	0
562	20230626	093300	269304800	30050	30050	30050	30050	207
563	20230626	093200	263084450	30050	30000	30050	30000	48
564	20230626	093100	261642800	30050	30000	30050	29900	224
565	20230626	093000	254927850	30000	30000	30000	29950	177
566	20230626	092900	249617950	30000	29950	30000	29950	8
567	20230626	092800	249378200	29950	29950	29950	29950	37
568	20230626	092700	248270050	29950	29950	29950	29900	41
569	20230626	092600	247043200	29950	29950	29950	29950	10
570	20230626	092500	246743700	29900	29950	29950	29900	114
571	20230626	092400	243334950	29900	29800	29900	29800	602
572	20230626	092300	225352850	29800	29800	29800	29800	34
573	20230626	092200	224339650	29800	29800	29800	29800	34
574	20230626	092100	223326450	29800	29800	29800	29800	1
575	20230626	092000	223296650	29800	29800	29800	29800	0
576	20230626	091900	223296650	29800	29800	29800	29800	20
577	20230626	091800	222700650	29800	29850	29850	29800	41
578	20230626	091700	221478250	29850	29900	29900	29850	17
579	20230626	091600	220970100	29900	29850	29950	29850	633
580	20230626	091500	202060400	29800	29750	29800	29750	2357
581	20230626	091400	131853050	29700	29750	29750	29700	408
582	20230626	091300	119720950	29800	29800	29800	29750	36
583	20230626	091200	118649550	29750	29800	29800	29750	197
584	20230626	091100	112780950	29750	29750	29750	29750	24
585	20230626	091000	112066950	29800	29850	29850	29800	141
586	20230626	090900	107859950	29750	29750	29800	29750	87
587	20230626	090800	105271650	29700	29750	29750	29700	21
588	20230626	090700	104647400	29750	29750	29850	29750	565
589	20230626	090600	87787850	29550	29600	29600	29550	575
590	20230626	090500	70796500	29600	29850	29850	29600	997
591	20230626	090400	41129100	29800	29850	29850	29800	94
592	20230626	090300	38323900	29850	29850	30000	29850	158
593	20230626	090200	33602650	30000	29900	30000	29800	462
594	20230626	090100	19814100	29900	30000	30000	29900	389
595	20230626	090000	8181400	30000	29950	30000	29950	273