KissMeData/054950/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	192500	3529815700	29850	29850	29850	29850	595
3	20230626	192400	3529815700	29850	29850	29850	29850	0
4	20230626	192300	3529815700	29850	29850	29850	29850	0
5	20230626	192200	3529815700	29850	29850	29850	29850	0
6	20230626	192100	3529815700	29850	29850	29850	29850	0
7	20230626	192000	3529815700	29850	29850	29850	29850	0
8	20230626	191900	3529815700	29850	29850	29850	29850	0
9	20230626	191800	3529815700	29850	29850	29850	29850	0
10	20230626	191700	3529815700	29850	29850	29850	29850	0
11	20230626	191600	3529815700	29850	29850	29850	29850	0
12	20230626	191500	3529815700	29850	29850	29850	29850	0
13	20230626	191400	3529815700	29850	29850	29850	29850	0
14	20230626	191300	3529815700	29850	29850	29850	29850	0
15	20230626	191200	3529815700	29850	29850	29850	29850	0
16	20230626	191100	3529815700	29850	29850	29850	29850	0
17	20230626	191000	3529815700	29850	29850	29850	29850	0
18	20230626	190900	3529815700	29850	29850	29850	29850	0
19	20230626	190800	3529815700	29850	29850	29850	29850	0
20	20230626	190700	3529815700	29850	29850	29850	29850	0
21	20230626	190600	3529815700	29850	29850	29850	29850	0
22	20230626	190500	3529815700	29850	29850	29850	29850	0
23	20230626	190400	3529815700	29850	29850	29850	29850	0
24	20230626	190300	3529815700	29850	29850	29850	29850	0
25	20230626	190200	3529815700	29850	29850	29850	29850	0
26	20230626	190100	3529815700	29850	29850	29850	29850	0
27	20230626	190000	3529815700	29850	29850	29850	29850	0
28	20230626	185900	3529815700	29850	29850	29850	29850	0
29	20230626	185800	3529815700	29850	29850	29850	29850	0
30	20230626	185700	3529815700	29850	29850	29850	29850	0
31	20230626	185600	3529815700	29850	29850	29850	29850	0
32	20230626	185500	3529815700	29850	29850	29850	29850	595
33	20230626	185400	3529815700	29850	29850	29850	29850	0
34	20230626	185300	3529815700	29850	29850	29850	29850	0
35	20230626	185200	3529815700	29850	29850	29850	29850	0
36	20230626	185100	3529815700	29850	29850	29850	29850	0
37	20230626	185000	3529815700	29850	29850	29850	29850	0
38	20230626	184900	3529815700	29850	29850	29850	29850	0
39	20230626	184800	3529815700	29850	29850	29850	29850	0
40	20230626	184700	3529815700	29850	29850	29850	29850	0
41	20230626	184600	3529815700	29850	29850	29850	29850	0
42	20230626	184500	3529815700	29850	29850	29850	29850	0
43	20230626	184400	3529815700	29850	29850	29850	29850	0
44	20230626	184300	3529815700	29850	29850	29850	29850	0
45	20230626	184200	3529815700	29850	29850	29850	29850	0
46	20230626	184100	3529815700	29850	29850	29850	29850	0
47	20230626	184000	3529815700	29850	29850	29850	29850	0
48	20230626	183900	3529815700	29850	29850	29850	29850	0
49	20230626	183800	3529815700	29850	29850	29850	29850	0
50	20230626	183700	3529815700	29850	29850	29850	29850	0
51	20230626	183600	3529815700	29850	29850	29850	29850	0
52	20230626	183500	3529815700	29850	29850	29850	29850	0
53	20230626	183400	3529815700	29850	29850	29850	29850	0
54	20230626	183300	3529815700	29850	29850	29850	29850	0
55	20230626	183200	3529815700	29850	29850	29850	29850	0
56	20230626	183100	3529815700	29850	29850	29850	29850	0
57	20230626	183000	3529815700	29850	29850	29850	29850	0
58	20230626	182900	3529815700	29850	29850	29850	29850	0
59	20230626	182800	3529815700	29850	29850	29850	29850	0
60	20230626	182700	3529815700	29850	29850	29850	29850	0
61	20230626	182600	3529815700	29850	29850	29850	29850	0
62	20230626	182500	3529815700	29850	29850	29850	29850	595
63	20230626	182400	3529815700	29850	29850	29850	29850	0
64	20230626	182300	3529815700	29850	29850	29850	29850	0
65	20230626	182200	3529815700	29850	29850	29850	29850	0
66	20230626	182100	3529815700	29850	29850	29850	29850	0
67	20230626	182000	3529815700	29850	29850	29850	29850	0
68	20230626	181900	3529815700	29850	29850	29850	29850	0
69	20230626	181800	3529815700	29850	29850	29850	29850	0
70	20230626	181700	3529815700	29850	29850	29850	29850	0
71	20230626	181600	3529815700	29850	29850	29850	29850	0
72	20230626	181500	3529815700	29850	29850	29850	29850	0
73	20230626	181400	3529815700	29850	29850	29850	29850	0
74	20230626	181300	3529815700	29850	29850	29850	29850	0
75	20230626	181200	3529815700	29850	29850	29850	29850	0
76	20230626	181100	3529815700	29850	29850	29850	29850	0
77	20230626	181000	3529815700	29850	29850	29850	29850	0
78	20230626	180900	3529815700	29850	29850	29850	29850	0
79	20230626	180800	3529815700	29850	29850	29850	29850	0
80	20230626	180700	3529815700	29850	29850	29850	29850	0
81	20230626	180600	3529815700	29850	29850	29850	29850	0
82	20230626	180500	3529815700	29850	29850	29850	29850	0
83	20230626	180400	3529815700	29850	29850	29850	29850	0
84	20230626	180300	3529815700	29850	29850	29850	29850	0
85	20230626	180200	3529815700	29850	29850	29850	29850	0
86	20230626	180100	3529815700	29850	29850	29850	29850	0
87	20230626	180000	3529815700	29850	29850	29850	29850	0
88	20230626	175900	3529815700	29850	29850	29850	29850	0
89	20230626	175800	3529815700	29850	29850	29850	29850	0
90	20230626	175700	3529815700	29850	29850	29850	29850	0
91	20230626	175600	3529815700	29850	29850	29850	29850	0
92	20230626	175500	3529815700	29850	29850	29850	29850	595
93	20230626	175400	3529815700	29850	29850	29850	29850	0
94	20230626	175300	3529815700	29850	29850	29850	29850	0
95	20230626	175200	3529815700	29850	29850	29850	29850	0
96	20230626	175100	3529815700	29850	29850	29850	29850	0
97	20230626	175000	3529815700	29850	29850	29850	29850	0
98	20230626	174900	3529815700	29850	29850	29850	29850	0
99	20230626	174800	3529815700	29850	29850	29850	29850	0
100	20230626	174700	3529815700	29850	29850	29850	29850	0
101	20230626	174600	3529815700	29850	29850	29850	29850	0
102	20230626	174500	3529815700	29850	29850	29850	29850	0
103	20230626	174400	3529815700	29850	29850	29850	29850	0
104	20230626	174300	3529815700	29850	29850	29850	29850	0
105	20230626	174200	3529815700	29850	29850	29850	29850	0
106	20230626	174100	3529815700	29850	29850	29850	29850	0
107	20230626	174000	3529815700	29850	29850	29850	29850	0
108	20230626	173900	3529815700	29850	29850	29850	29850	0
109	20230626	173800	3529815700	29850	29850	29850	29850	0
110	20230626	173700	3529815700	29850	29850	29850	29850	0
111	20230626	173600	3529815700	29850	29850	29850	29850	0
112	20230626	173500	3529815700	29850	29850	29850	29850	0
113	20230626	173400	3529815700	29850	29850	29850	29850	0
114	20230626	173300	3529815700	29850	29850	29850	29850	0
115	20230626	173200	3529815700	29850	29850	29850	29850	0
116	20230626	173100	3529815700	29850	29850	29850	29850	0
117	20230626	173000	3529815700	29850	29850	29850	29850	0
118	20230626	172900	3529815700	29850	29850	29850	29850	0
119	20230626	172800	3529815700	29850	29850	29850	29850	0
120	20230626	172700	3529815700	29850	29850	29850	29850	0
121	20230626	172600	3529815700	29850	29850	29850	29850	0
122	20230626	172500	3529815700	29850	29850	29850	29850	595
123	20230626	172400	3529815700	29850	29850	29850	29850	0
124	20230626	172300	3529815700	29850	29850	29850	29850	0
125	20230626	172200	3529815700	29850	29850	29850	29850	0
126	20230626	172100	3529815700	29850	29850	29850	29850	0
127	20230626	172000	3529815700	29850	29850	29850	29850	0
128	20230626	171900	3529815700	29850	29850	29850	29850	0
129	20230626	171800	3529815700	29850	29850	29850	29850	0
130	20230626	171700	3529815700	29850	29850	29850	29850	0
131	20230626	171600	3529815700	29850	29850	29850	29850	0
132	20230626	171500	3529815700	29850	29850	29850	29850	0
133	20230626	171400	3529815700	29850	29850	29850	29850	0
134	20230626	171300	3529815700	29850	29850	29850	29850	0
135	20230626	171200	3529815700	29850	29850	29850	29850	0
136	20230626	171100	3529815700	29850	29850	29850	29850	0
137	20230626	171000	3529815700	29850	29850	29850	29850	0
138	20230626	170900	3529815700	29850	29850	29850	29850	0
139	20230626	170800	3529815700	29850	29850	29850	29850	0
140	20230626	170700	3529815700	29850	29850	29850	29850	0
141	20230626	170600	3529815700	29850	29850	29850	29850	0
142	20230626	170500	3529815700	29850	29850	29850	29850	0
143	20230626	170400	3529815700	29850	29850	29850	29850	0
144	20230626	170300	3529815700	29850	29850	29850	29850	0
145	20230626	170200	3529815700	29850	29850	29850	29850	0
146	20230626	170100	3529815700	29850	29850	29850	29850	0
147	20230626	170000	3529815700	29850	29850	29850	29850	0
148	20230626	165900	3529815700	29850	29850	29850	29850	0
149	20230626	165800	3529815700	29850	29850	29850	29850	0
150	20230626	165700	3529815700	29850	29850	29850	29850	0
151	20230626	165600	3529815700	29850	29850	29850	29850	0
152	20230626	165500	3529815700	29850	29850	29850	29850	595
153	20230626	165400	3529815700	29850	29850	29850	29850	0
154	20230626	165300	3529815700	29850	29850	29850	29850	0
155	20230626	165200	3529815700	29850	29850	29850	29850	0
156	20230626	165100	3529815700	29850	29850	29850	29850	0
157	20230626	165000	3529815700	29850	29850	29850	29850	0
158	20230626	164900	3529815700	29850	29850	29850	29850	0
159	20230626	164800	3529815700	29850	29850	29850	29850	0
160	20230626	164700	3529815700	29850	29850	29850	29850	0
161	20230626	164600	3529815700	29850	29850	29850	29850	0
162	20230626	164500	3529815700	29850	29850	29850	29850	0
163	20230626	164400	3529815700	29850	29850	29850	29850	0
164	20230626	164300	3529815700	29850	29850	29850	29850	0
165	20230626	164200	3529815700	29850	29850	29850	29850	0
166	20230626	164100	3529815700	29850	29850	29850	29850	0
167	20230626	164000	3529815700	29850	29850	29850	29850	0
168	20230626	163900	3529815700	29850	29850	29850	29850	0
169	20230626	163800	3529815700	29850	29850	29850	29850	0
170	20230626	163700	3529815700	29850	29850	29850	29850	0
171	20230626	163600	3529815700	29850	29850	29850	29850	0
172	20230626	163500	3529815700	29850	29850	29850	29850	0
173	20230626	163400	3529815700	29850	29850	29850	29850	0
174	20230626	163300	3529815700	29850	29850	29850	29850	0
175	20230626	163200	3529815700	29850	29850	29850	29850	0
176	20230626	163100	3529815700	29850	29850	29850	29850	0
177	20230626	163000	3529815700	29850	29850	29850	29850	0
178	20230626	162900	3529815700	29850	29850	29850	29850	0
179	20230626	162800	3529815700	29850	29850	29850	29850	0
180	20230626	162700	3529815700	29850	29850	29850	29850	0
181	20230626	162600	3529815700	29850	29850	29850	29850	0
182	20230626	162500	3529815700	29850	29850	29850	29850	595
183	20230626	162400	3529815700	29850	29850	29850	29850	0
184	20230626	162300	3529815700	29850	29850	29850	29850	0
185	20230626	162200	3529815700	29850	29850	29850	29850	0
186	20230626	162100	3529815700	29850	29850	29850	29850	0
187	20230626	162000	3529815700	29850	29850	29850	29850	0
188	20230626	161900	3529815700	29850	29850	29850	29850	0
189	20230626	161800	3529815700	29850	29850	29850	29850	0
190	20230626	161700	3529815700	29850	29850	29850	29850	0
191	20230626	161600	3529815700	29850	29850	29850	29850	0
192	20230626	161500	3529815700	29850	29850	29850	29850	0
193	20230626	161400	3529815700	29850	29850	29850	29850	0
194	20230626	161300	3529815700	29850	29850	29850	29850	0
195	20230626	161200	3529815700	29850	29850	29850	29850	0
196	20230626	161100	3529815700	29850	29850	29850	29850	0
197	20230626	161000	3529815700	29850	29850	29850	29850	0
198	20230626	160900	3529815700	29850	29850	29850	29850	0
199	20230626	160800	3529815700	29850	29850	29850	29850	0
200	20230626	160700	3529815700	29850	29850	29850	29850	0
201	20230626	160600	3529815700	29850	29850	29850	29850	0
202	20230626	160500	3529815700	29850	29850	29850	29850	0
203	20230626	160400	3529815700	29850	29850	29850	29850	0
204	20230626	160300	3529815700	29850	29850	29850	29850	0
205	20230626	160200	3529815700	29850	29850	29850	29850	0
206	20230626	160100	3529815700	29850	29850	29850	29850	0
207	20230626	160000	3529815700	29850	29850	29850	29850	0
208	20230626	155900	3529815700	29850	29850	29850	29850	0
209	20230626	155800	3529815700	29850	29850	29850	29850	0
210	20230626	155700	3529815700	29850	29850	29850	29850	0
211	20230626	155600	3529815700	29850	29850	29850	29850	0
212	20230626	155500	3529815700	29850	29850	29850	29850	595
213	20230626	155400	3529815700	29850	29850	29850	29850	0
214	20230626	155300	3529815700	29850	29850	29850	29850	0
215	20230626	155200	3529815700	29850	29850	29850	29850	0
216	20230626	155100	3529815700	29850	29850	29850	29850	0
217	20230626	155000	3529815700	29850	29850	29850	29850	0
218	20230626	154900	3529815700	29850	29850	29850	29850	0
219	20230626	154800	3529815700	29850	29850	29850	29850	0
220	20230626	154700	3529815700	29850	29850	29850	29850	0
221	20230626	154600	3529815700	29850	29850	29850	29850	0
222	20230626	154500	3529815700	29850	29850	29850	29850	0
223	20230626	154400	3529815700	29850	29850	29850	29850	0
224	20230626	154300	3529815700	29850	29850	29850	29850	0
225	20230626	154200	3529815700	29850	29850	29850	29850	0
226	20230626	154100	3529815700	29850	29850	29850	29850	0
227	20230626	154000	3529815700	29850	29850	29850	29850	0
228	20230626	153900	3529815700	29850	29850	29850	29850	0
229	20230626	153800	3529815700	29850	29850	29850	29850	0
230	20230626	153700	3529815700	29850	29850	29850	29850	0
231	20230626	153600	3529815700	29850	29850	29850	29850	0
232	20230626	153500	3529815700	29850	29850	29850	29850	0
233	20230626	153400	3529815700	29850	29850	29850	29850	0
234	20230626	153300	3529815700	29850	29850	29850	29850	0
235	20230626	153200	3529815700	29850	29850	29850	29850	0
236	20230626	153100	3529815700	29850	29850	29850	29850	0
237	20230626	153000	3529815700	29850	29850	29850	29850	595
238	20230626	152900	3512054950	29850	29850	29850	29850	0
239	20230626	152800	3512054950	29850	29850	29850	29850	0
240	20230626	152700	3512054950	29850	29850	29850	29850	0
241	20230626	152600	3512054950	29850	29850	29850	29850	0
242	20230626	152500	3512054950	29850	29850	29850	29850	0
243	20230626	152400	3512054950	29850	29850	29850	29850	0
244	20230626	152300	3512054950	29850	29850	29850	29850	0
245	20230626	152200	3512054950	29850	29850	29850	29850	0
246	20230626	152100	3512054950	29850	29850	29850	29850	0
247	20230626	152000	3512054950	29850	29850	29850	29850	0
248	20230626	151900	3512054950	29850	29850	29850	29850	262
249	20230626	151800	3504234250	29800	29750	29800	29750	571
250	20230626	151700	3487218500	29800	29800	29800	29600	545
251	20230626	151600	3471058600	29800	29800	29800	29800	0
252	20230626	151500	3471058600	29800	29800	29800	29600	61
253	20230626	151400	3469249050	29600	29750	29750	29600	49
254	20230626	151300	3467797600	29750	29650	29800	29650	197
255	20230626	151200	3461944100	29600	29700	29700	29600	49
256	20230626	151100	3460493250	29750	29650	29750	29600	234
257	20230626	151000	3453538050	29750	29650	29750	29600	112
258	20230626	150900	3450219100	29750	29750	29750	29750	16
259	20230626	150800	3449743100	29600	29700	29700	29600	49
260	20230626	150700	3448290650	29550	29700	29750	29550	84
261	20230626	150600	3445799350	29750	29600	29750	29600	57
262	20230626	150500	3444111100	29750	29750	29750	29750	10
263	20230626	150400	3443813600	29550	29750	29750	29550	82
264	20230626	150300	3441383400	29750	29750	29750	29600	70
265	20230626	150200	3439306700	29750	29750	29750	29550	64
266	20230626	150100	3437412500	29750	29700	29750	29700	76
267	20230626	150000	3435152950	29600	29650	29700	29600	81
268	20230626	145900	3432753100	29650	29550	29650	29550	58
269	20230626	145800	3431038300	29550	29700	29700	29550	58
270	20230626	145700	3429319200	29700	29550	29700	29550	56
271	20230626	145600	3427663350	29750	29750	29750	29750	10
272	20230626	145500	3427365850	29600	29700	29700	29600	72
273	20230626	145400	3425231150	29750	29750	29750	29600	66
274	20230626	145300	3423275000	29650	29650	29650	29600	123
275	20230626	145200	3419628950	29750	29600	29750	29600	17
276	20230626	145100	3419123800	29600	29750	29750	29600	88
277	20230626	145000	3416510750	29600	29700	29700	29600	81
278	20230626	144900	3414108750	29600	29700	29700	29600	49
279	20230626	144800	3412655350	29750	29800	29800	29700	33
280	20230626	144700	3411672850	29650	29800	29800	29650	87
281	20230626	144600	3409088800	29700	29750	29750	29700	73
282	20230626	144500	3406919550	29750	29650	29750	29600	93
283	20230626	144400	3404160050	29750	29750	29750	29750	9
284	20230626	144300	3403892300	29600	29700	29750	29600	65
285	20230626	144200	3401963400	29800	29750	29800	29600	113
286	20230626	144100	3398606450	29600	29750	29750	29600	57
287	20230626	144000	3396915850	29750	29750	29750	29750	12
288	20230626	143900	3396558850	29550	29750	29750	29550	97
289	20230626	143800	3393679300	29700	29700	29700	29700	255
290	20230626	143700	3386105800	29750	29750	29750	29700	98
291	20230626	143600	3383192750	29700	29700	29750	29700	251
292	20230626	143500	3375737500	29650	29700	29700	29650	246
293	20230626	143400	3368441600	29700	29650	29700	29650	808
294	20230626	143300	3344483850	29650	29650	29650	29500	83
295	20230626	143200	3342027850	29500	29550	29550	29500	49
296	20230626	143100	3340582300	29600	29650	29650	29600	57
297	20230626	143000	3338894750	29650	29600	29650	29500	146
298	20230626	142900	3334575550	29650	29550	29650	29500	59
299	20230626	142800	3332833200	29500	29600	29600	29500	52
300	20230626	142700	3331297100	29650	29650	29650	29650	60
301	20230626	142600	3329518100	29500	29600	29600	29500	49
302	20230626	142500	3328071050	29700	29650	29700	29500	95
303	20230626	142400	3325259000	29600	29700	29700	29500	90
304	20230626	142300	3322595500	29700	29700	29700	29700	9
305	20230626	142200	3322328200	29500	29600	29600	29500	52
306	20230626	142100	3320792800	29700	29650	29700	29500	91
307	20230626	142000	3318098950	29600	29700	29700	29500	76
308	20230626	141900	3315851500	29600	29550	29600	29550	3
309	20230626	141800	3315762800	29500	29600	29700	29500	304
310	20230626	141700	3306750450	29500	29550	29550	29500	49
311	20230626	141600	3305304700	29550	29600	29600	29500	61
312	20230626	141500	3303502350	29650	29550	29700	29550	65
313	20230626	141400	3301575050	29500	29700	29700	29500	58
314	20230626	141300	3299861700	29600	29600	29650	29500	62
315	20230626	141200	3298030950	29650	29600	29700	29500	121
316	20230626	141100	3294448150	29500	29500	29500	29500	1
317	20230626	141000	3294418650	29500	29700	29750	29500	108
318	20230626	140900	3291220150	29500	29750	29750	29500	59
319	20230626	140800	3289473400	29750	29650	29750	29500	58
320	20230626	140700	3287757200	29700	29700	29700	29700	30
321	20230626	140600	3286866200	29600	29700	29800	29600	92
322	20230626	140500	3284135250	29600	29650	29650	29600	49
323	20230626	140400	3282683200	29600	29600	29800	29500	64
324	20230626	140300	3280790900	29600	29600	29650	29450	98
325	20230626	140200	3277894100	29700	29600	29850	29600	899
326	20230626	140100	3251138750	29400	29500	29550	29400	66
327	20230626	140000	3249193650	29500	29350	29500	29250	109
328	20230626	135900	3245986500	29400	29300	29400	29250	73
329	20230626	135800	3243846650	29350	29350	29350	29350	7
330	20230626	135700	3243641200	29350	29400	29450	29250	83
331	20230626	135600	3241204750	29300	29400	29400	29300	56
332	20230626	135500	3239561100	29400	29400	29450	29250	77
333	20230626	135400	3237301850	29450	29400	29450	29300	494
334	20230626	135300	3222823900	29350	29400	29500	29350	66
335	20230626	135200	3220882550	29350	29450	29450	29350	69
336	20230626	135100	3218855350	29450	29500	29500	29350	84
337	20230626	135000	3216381600	29450	29350	29550	29350	27
338	20230626	134900	3215586500	29350	29400	29550	29350	66
339	20230626	134800	3213645750	29500	29500	29550	29350	94
340	20230626	134700	3210877300	29550	29350	29550	29350	67
341	20230626	134600	3208909050	29400	29400	29400	29400	25
342	20230626	134500	3208174050	29350	29500	29550	29350	152
343	20230626	134400	3203691650	29400	29550	29550	29400	66
344	20230626	134300	3201749750	29350	29450	29450	29350	56
345	20230626	134200	3200104000	29350	29500	29650	29350	193
346	20230626	134100	3194421900	29350	29400	29400	29350	63
347	20230626	134000	3192572150	29350	29500	29500	29350	97
348	20230626	133900	3189716550	29500	29500	29500	29350	66
349	20230626	133800	3187776750	29500	29450	29500	29300	58
350	20230626	133700	3186070800	29400	29400	29400	29400	7
351	20230626	133600	3185865000	29350	29400	29550	29300	83
352	20230626	133500	3183421650	29300	29350	29400	29300	56
353	20230626	133400	3181777300	29550	29500	29600	29350	78
354	20230626	133300	3179479450	29600	29500	29600	29450	50
355	20230626	133200	3178002150	29350	29600	29600	29350	65
356	20230626	133100	3176090400	29400	29600	29600	29400	256
357	20230626	133000	3168541050	29600	29550	29650	29500	113
358	20230626	132900	3165202850	29550	29650	29650	29500	141
359	20230626	132800	3161039150	29650	29550	29650	29500	65
360	20230626	132700	3159119950	29550	29600	29650	29500	182
361	20230626	132600	3153746100	29500	29550	29650	29500	82
362	20230626	132500	3151323800	29600	29650	29650	29550	28
363	20230626	132400	3150494850	29500	29550	29650	29500	76
364	20230626	132300	3148250400	29450	29650	29650	29450	69
365	20230626	132200	3146213900	29450	29500	29500	29450	264
366	20230626	132100	3138426250	29500	29550	29650	29500	37
367	20230626	132000	3137331500	29500	29600	29650	29500	91
368	20230626	131900	3134641400	29550	29700	29700	29500	70
369	20230626	131800	3132574350	29500	29550	29700	29500	66
370	20230626	131700	3130624800	29500	29450	29500	29450	282
371	20230626	131600	3122319100	29450	29500	29500	29450	167
372	20230626	131500	3117400400	29450	29550	29700	29450	188
373	20230626	131400	3111850700	29550	29500	29550	29500	267
374	20230626	131300	3103973250	29550	29500	29550	29500	58
375	20230626	131200	3102261800	29550	29550	29650	29550	70
376	20230626	131100	3100189750	29650	29550	29650	29500	76
377	20230626	131000	3097945850	29500	29700	29700	29500	86
378	20230626	130900	3095403450	29700	29600	29700	29500	75
379	20230626	130800	3093185200	29600	29600	29600	29600	7
380	20230626	130700	3092978000	29700	29500	29700	29500	72
381	20230626	130600	3090851850	29750	29650	29750	29500	86
382	20230626	130500	3088306900	29600	29550	29600	29500	68
383	20230626	130400	3086297250	29600	29550	29600	29550	67
384	20230626	130300	3084314850	29500	29600	29600	29500	106
385	20230626	130200	3081184850	29600	29750	29750	29550	98
386	20230626	130100	3078283650	29550	29600	29600	29500	80
387	20230626	130000	3075919750	29600	29600	29800	29600	63
388	20230626	125900	3074051150	29550	29600	29600	29550	131
389	20230626	125800	3070179150	29550	29650	29800	29550	106
390	20230626	125700	3067037600	29650	29650	29800	29550	62
391	20230626	125600	3065202350	29650	29800	29800	29650	17
392	20230626	125500	3064696950	29600	29750	29750	29600	65
393	20230626	125400	3062769750	29850	29700	29850	29550	78
394	20230626	125300	3060455400	29550	29650	29650	29550	57
395	20230626	125200	3058767850	29800	29600	29800	29600	10
396	20230626	125100	3058470050	29600	29850	29850	29600	59
397	20230626	125000	3056719900	29850	29650	29850	29600	80
398	20230626	124900	3054344250	29600	29800	29800	29600	343
399	20230626	124800	3044131450	29800	29800	29800	29800	19
400	20230626	124700	3043565250	29600	29800	29800	29600	89
401	20230626	124600	3040924550	29600	29650	29650	29600	50
402	20230626	124500	3039444000	29800	29750	29800	29600	109
403	20230626	124400	3036205200	29600	29650	29650	29600	50
404	20230626	124300	3034723700	29700	29650	29800	29650	110
405	20230626	124200	3031455850	29600	29750	29800	29600	68
406	20230626	124100	3029437700	29800	29700	29850	29600	175
407	20230626	124000	3024224800	29700	29700	29700	29600	52
408	20230626	123900	3022684450	29850	29700	29850	29700	92
409	20230626	123800	3019939650	29650	29700	29700	29650	76
410	20230626	123700	3017684600	29700	29650	29850	29650	92
411	20230626	123600	3014953350	29850	29750	29850	29650	59
412	20230626	123500	3013200950	29750	29650	29850	29650	71
413	20230626	123400	3011090750	29650	29700	29700	29650	70
414	20230626	123300	3009014700	29850	29750	29850	29600	81
415	20230626	123200	3006609100	29750	29700	29750	29650	110
416	20230626	123100	3003343100	29850	29700	29850	29700	14
417	20230626	123000	3002925950	29700	29900	29900	29700	60
418	20230626	122900	3001139200	29900	29750	29900	29700	125
419	20230626	122800	2997420550	29750	29950	29950	29700	66
420	20230626	122700	2995456250	29700	29950	29950	29700	527
421	20230626	122600	2979778700	29750	29800	29950	29750	69
422	20230626	122500	2977722050	29750	29850	29850	29750	84
423	20230626	122400	2975217600	29950	29850	29950	29750	167
424	20230626	122300	2970244350	29850	29850	29850	29850	9
425	20230626	122200	2969975700	29750	29950	29950	29750	104
426	20230626	122100	2966869300	29950	29950	29950	29750	65
427	20230626	122000	2964930900	29900	29750	29950	29750	89
428	20230626	121900	2962277150	29750	29850	29850	29750	62
429	20230626	121800	2960431650	29850	29850	29950	29850	25
430	20230626	121700	2959683500	29850	29800	29900	29800	92
431	20230626	121600	2956939200	29950	29850	29950	29800	59
432	20230626	121500	2955178150	29900	29900	29950	29800	77
433	20230626	121400	2952878550	29950	29950	29950	29950	20
434	20230626	121300	2952279550	29800	29950	29950	29800	50
435	20230626	121200	2950789400	30000	29950	30000	29800	142
436	20230626	121100	2946540650	29950	30050	30050	29850	77
437	20230626	121000	2944236500	29950	29950	30000	29950	8
438	20230626	120900	2943996850	29850	30000	30000	29850	1353
439	20230626	120800	2903413750	29850	29950	30000	29800	68
440	20230626	120700	2901382450	29950	29950	30000	29950	265
441	20230626	120600	2893442750	30000	30000	30000	30000	10
442	20230626	120500	2893142750	30000	30000	30000	29950	133
443	20230626	120400	2889155250	29950	30000	30000	29950	65
444	20230626	120300	2887207950	30000	29900	30000	29900	241
445	20230626	120200	2879989300	29950	29950	29950	29950	42
446	20230626	120100	2878731400	29800	29950	29950	29800	249
447	20230626	120000	2871281350	29800	29950	29950	29800	151
448	20230626	115900	2866764450	29950	29850	29950	29800	134
449	20230626	115800	2862758250	29950	29950	29950	29950	6
450	20230626	115700	2862578550	29800	29900	29950	29800	186
451	20230626	115600	2857016350	29900	29900	29900	29800	127
452	20230626	115500	2853223000	29900	29850	29900	29800	135
453	20230626	115400	2849190650	29900	29850	29900	29800	60
454	20230626	115300	2847400500	29950	29900	29950	29850	91
455	20230626	115200	2844681050	29800	29900	29950	29750	101
456	20230626	115100	2841666300	29750	30050	30050	29600	3130
457	20230626	115000	2748253950	30100	30050	30100	30000	185
458	20230626	114900	2742689900	30100	30100	30100	30100	6
459	20230626	114800	2742509300	30000	30100	30100	30000	132
460	20230626	114700	2738539700	30100	30050	30100	30000	89
461	20230626	114600	2735867450	30050	30000	30050	30000	129
462	20230626	114500	2731993500	30050	30050	30050	30050	554
463	20230626	114400	2715345800	30050	30050	30050	30000	310
464	20230626	114300	2706037200	30000	30050	30050	30000	282
465	20230626	114200	2697565600	30050	30000	30050	30000	99
466	20230626	114100	2694593150	30050	30000	30050	30000	361
467	20230626	114000	2683762250	30000	29950	30000	29950	265
468	20230626	113900	2675815000	29950	30000	30000	29950	71
469	20230626	113800	2673687500	30000	30000	30000	29950	84
470	20230626	113700	2671170000	30000	30000	30000	29950	618
471	20230626	113600	2652630850	29950	30100	30100	29950	708
472	20230626	113500	2631328450	30100	30150	30150	29900	906
473	20230626	113400	2604027950	30150	29950	30200	29900	2724
474	20230626	113300	2521928550	29950	29850	29950	29800	157
475	20230626	113200	2517238200	29850	29800	30100	29800	10434
476	20230626	113100	2204351550	29650	29800	29800	29650	65
477	20230626	113000	2202419700	29800	29800	29800	29750	665
478	20230626	112900	2182605200	29800	29650	29800	29650	201
479	20230626	112800	2176625550	29600	29750	29750	29600	120
480	20230626	112700	2173061500	29600	29750	29750	29600	70
481	20230626	112600	2170986500	29750	29750	29750	29600	173
482	20230626	112500	2165843500	29750	29650	29750	29600	66
483	20230626	112400	2163887350	29750	29650	29750	29600	91
484	20230626	112300	2161182250	29650	29800	29800	29650	170
485	20230626	112200	2156129150	29750	29850	29850	29700	67
486	20230626	112100	2154138200	29850	29750	29850	29700	233
487	20230626	112000	2147190600	29750	29750	29850	29750	62
488	20230626	111900	2145342950	29750	29750	29850	29750	78
489	20230626	111800	2143020850	29850	29800	29850	29700	61
490	20230626	111700	2141207750	29700	29650	29850	29650	188
491	20230626	111600	2135616800	29850	29850	29850	29850	6
492	20230626	111500	2135437700	29850	29850	29850	29650	79
493	20230626	111400	2133087500	29850	29800	29850	29650	156
494	20230626	111300	2128443800	29600	29850	29850	29600	56
495	20230626	111200	2126781200	29850	29800	29850	29800	143
496	20230626	111100	2122519250	29600	29700	29800	29600	67
497	20230626	111000	2120533400	29600	29800	29850	29600	158
498	20230626	110900	2115832450	29800	29750	29800	29650	82
499	20230626	110800	2113396600	29800	29700	29800	29700	86
500	20230626	110700	2110834300	29650	29800	29800	29650	76
501	20230626	110600	2108578400	29600	29800	29800	29600	373
502	20230626	110500	2097485500	29800	29800	29800	29650	152
503	20230626	110400	2092962350	29800	29800	29800	29750	18
504	20230626	110300	2092426100	29700	29750	29800	29700	151
505	20230626	110200	2087933600	29750	29750	29750	29700	995
506	20230626	110100	2058380300	29700	29700	29700	29700	50
507	20230626	110000	2056895300	29800	29750	29800	29700	227
508	20230626	105900	2050139200	29800	29750	29800	29750	80
509	20230626	105800	2047755750	29800	29800	29800	29750	460
510	20230626	105700	2034065200	29850	29850	29850	29800	110
511	20230626	105600	2030784250	29850	29800	29850	29800	98
512	20230626	105500	2027861450	29850	29850	29850	29850	102
513	20230626	105400	2024816750	29850	29850	29850	29800	246
514	20230626	105300	2017476150	29900	29800	29900	29800	48
515	20230626	105200	2016044200	29800	29900	29900	29800	167
516	20230626	105100	2011057800	29900	29850	29900	29850	30
517	20230626	105000	2010160950	29900	29950	29950	29900	307
518	20230626	104900	2000981100	29950	30000	30000	29950	165
519	20230626	104800	1996038850	30000	29950	30000	29950	140
520	20230626	104700	1991841650	30000	30000	30000	29950	79
521	20230626	104600	1989471750	30000	30000	30000	30000	128
522	20230626	104500	1985631750	30000	30000	30000	30000	147
523	20230626	104400	1981221750	30000	30000	30000	30000	328
524	20230626	104300	1971381750	30000	29950	30000	29950	243
525	20230626	104200	1964095400	29950	29950	30000	29950	184
526	20230626	104100	1958583700	30000	30000	30000	29950	141
527	20230626	104000	1954356300	30000	30000	30000	29950	53
528	20230626	103900	1952766400	30000	29950	30000	29950	365
529	20230626	103800	1941824050	29950	29950	29950	29950	284
530	20230626	103700	1933318250	29950	29950	29950	29900	101
531	20230626	103600	1930293350	29950	29950	29950	29950	109
532	20230626	103500	1927028800	29950	29950	29950	29950	112
533	20230626	103400	1923674400	29950	29900	29950	29900	43
534	20230626	103300	1922386600	29900	29900	29950	29900	76
535	20230626	103200	1920113300	29950	29950	29950	29900	54
536	20230626	103100	1918496450	29950	29950	29950	29950	226
537	20230626	103000	1911727750	29950	29850	29950	29850	292
538	20230626	102900	1902993850	29850	29850	29850	29850	68
539	20230626	102800	1900964050	29850	29850	29850	29850	282
540	20230626	102700	1892546350	29800	29800	29800	29800	17
541	20230626	102600	1892039750	29800	29750	29800	29750	232
542	20230626	102500	1885133850	29800	29800	29800	29800	31
543	20230626	102400	1884210050	29750	29800	29800	29750	41
544	20230626	102300	1882988950	29800	29800	29800	29800	143
545	20230626	102200	1878727550	29800	29800	29800	29800	372
546	20230626	102100	1867641950	29800	29750	29800	29750	141
547	20230626	102000	1863443250	29800	29800	29800	29800	61
548	20230626	101900	1861625450	29750	29800	29800	29750	109
549	20230626	101800	1858382250	29800	29800	29800	29800	67
550	20230626	101700	1856385650	29650	29800	29800	29650	157
551	20230626	101600	1851717850	29800	29750	29800	29750	45
552	20230626	101500	1850379050	29800	29800	29800	29800	120
553	20230626	101400	1846803050	29750	29800	29950	29750	407
554	20230626	101300	1834683950	29800	29800	29800	29800	13
555	20230626	101200	1834296550	29800	29800	29800	29750	385
556	20230626	101100	1822823700	30000	30000	30000	30000	17
557	20230626	101000	1822313700	29850	29900	29950	29850	103
558	20230626	100900	1819229150	29950	29950	29950	29950	1046
559	20230626	100800	1787901450	29950	29950	29950	29950	1278
560	20230626	100700	1749625350	29850	29800	29950	29800	177
561	20230626	100600	1744327700	30000	29950	30000	29950	81
562	20230626	100500	1741897900	30000	29650	30000	29600	2175
563	20230626	100400	1676810150	29650	29550	29650	29550	10
564	20230626	100300	1676513800	29600	29400	29600	29400	61
565	20230626	100200	1674715000	29400	29450	29600	29400	1030
566	20230626	100100	1644311400	29600	29400	29600	29400	134
567	20230626	100000	1640363000	29400	29200	29400	29200	66
568	20230626	095900	1638426400	29200	29400	29400	29200	105
569	20230626	095800	1635356900	29400	29250	29400	29200	737
570	20230626	095700	1613832450	29250	29600	29600	29150	780
571	20230626	095600	1590986700	29550	29450	29550	29300	255
572	20230626	095500	1583498700	29600	29650	29650	29350	277
573	20230626	095400	1575323450	29700	29750	29900	29700	182
574	20230626	095300	1569906900	29750	29900	30000	29750	860
575	20230626	095200	1544157850	29900	29850	29950	29850	116
576	20230626	095100	1540692500	29850	29900	29950	29850	33
577	20230626	095000	1539705750	29950	29850	29950	29850	141
578	20230626	094900	1535485500	29950	29900	29950	29850	606
579	20230626	094800	1517366200	29950	30000	30000	29900	475
580	20230626	094700	1503142400	30000	30000	30000	30000	78
581	20230626	094600	1500802400	30000	30150	30150	30000	1822
582	20230626	094500	1446018600	30200	30150	30200	30150	330
583	20230626	094400	1436058900	30100	30150	30200	30100	2102
584	20230626	094300	1372643150	30150	30000	30150	29950	7969
585	20230626	094200	1133551350	30000	29900	30000	29900	442
586	20230626	094100	1120314500	29950	29950	29950	29950	322
587	20230626	094000	1110670600	29950	29950	30000	29850	92
588	20230626	093900	1107915450	29950	30000	30000	29950	1209
589	20230626	093800	1071704250	30000	29950	30000	29950	2302
590	20230626	093700	1002698050	29950	29900	29950	29900	298
591	20230626	093600	993781050	29850	29850	29950	29850	1386
592	20230626	093500	952329450	29850	29750	29850	29750	2010
593	20230626	093400	892431550	29750	29650	29750	29650	1252
594	20230626	093300	855215550	29600	29600	29600	29600	79
595	20230626	093200	852877150	29500	29450	29500	29450	4
596	20230626	093100	852759300	29450	29600	29600	29450	1452
597	20230626	093000	809991150	29600	29600	29600	29450	83
598	20230626	092900	807534650	29500	29550	29600	29500	1103
599	20230626	092800	774968550	29550	29550	29550	29550	231
600	20230626	092700	768142500	29550	29550	29600	29500	358
601	20230626	092600	757563250	29550	29200	29600	29200	2703
602	20230626	092500	678173250	29200	29100	29200	29100	43
603	20230626	092400	676921000	29050	29100	29100	29000	154
604	20230626	092300	672450250	29000	29050	29100	29000	1304
605	20230626	092200	634581900	29050	29150	29200	29050	585
606	20230626	092100	617536650	29200	29250	29250	29200	226
607	20230626	092000	610931950	29250	29350	29350	29250	329
608	20230626	091900	601307750	29350	29350	29350	29150	938
609	20230626	091800	573818600	29350	29350	29400	29350	903
610	20230626	091700	547313200	29350	29400	29400	29350	402
611	20230626	091600	535507350	29450	29500	29550	29450	479
612	20230626	091500	521390100	29500	29450	29500	29450	130
613	20230626	091400	517560000	29500	29450	29500	29450	213
614	20230626	091300	511286700	29450	29600	29600	29450	241
615	20230626	091200	504177350	29600	29600	29650	29500	50
616	20230626	091100	502698300	29550	29600	29600	29550	198
617	20230626	091000	496843700	29650	29700	29750	29650	1891
618	20230626	090900	440696650	29700	29650	29800	29650	449
619	20230626	090800	427359850	29600	29550	29650	29500	1115
620	20230626	090700	394411650	29600	29550	29600	29550	429
621	20230626	090600	381734050	29600	29800	29800	29550	1236
622	20230626	090500	345118600	29800	29600	29800	29600	308
623	20230626	090400	335977700	29550	29750	29750	29550	963
624	20230626	090300	307459150	29650	29650	29700	29600	703
625	20230626	090200	286644050	29650	29600	29650	29550	648
626	20230626	090100	267462400	29550	29850	29900	29550	1432
627	20230626	090000	224928900	29850	30000	30000	29450	7496