KissMeData/000880/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	205200	5307700650	30850	30850	30850	30850	7717
3	20230612	205100	5307700650	30850	30850	30850	30850	0
4	20230612	205000	5307700650	30850	30850	30850	30850	0
5	20230612	204900	5307700650	30850	30850	30850	30850	0
6	20230612	204800	5307700650	30850	30850	30850	30850	0
7	20230612	204700	5307700650	30850	30850	30850	30850	0
8	20230612	204600	5307700650	30850	30850	30850	30850	0
9	20230612	204500	5307700650	30850	30850	30850	30850	0
10	20230612	204400	5307700650	30850	30850	30850	30850	0
11	20230612	204300	5307700650	30850	30850	30850	30850	0
12	20230612	204200	5307700650	30850	30850	30850	30850	0
13	20230612	204100	5307700650	30850	30850	30850	30850	0
14	20230612	204000	5307700650	30850	30850	30850	30850	0
15	20230612	203900	5307700650	30850	30850	30850	30850	0
16	20230612	203800	5307700650	30850	30850	30850	30850	0
17	20230612	203700	5307700650	30850	30850	30850	30850	0
18	20230612	203600	5307700650	30850	30850	30850	30850	0
19	20230612	203500	5307700650	30850	30850	30850	30850	0
20	20230612	203400	5307700650	30850	30850	30850	30850	0
21	20230612	203300	5307700650	30850	30850	30850	30850	0
22	20230612	203200	5307700650	30850	30850	30850	30850	0
23	20230612	203100	5307700650	30850	30850	30850	30850	0
24	20230612	203000	5307700650	30850	30850	30850	30850	0
25	20230612	202900	5307700650	30850	30850	30850	30850	0
26	20230612	202800	5307700650	30850	30850	30850	30850	0
27	20230612	202700	5307700650	30850	30850	30850	30850	0
28	20230612	202600	5307700650	30850	30850	30850	30850	0
29	20230612	202500	5307700650	30850	30850	30850	30850	0
30	20230612	202400	5307700650	30850	30850	30850	30850	0
31	20230612	202300	5307700650	30850	30850	30850	30850	0
32	20230612	202200	5307700650	30850	30850	30850	30850	7717
33	20230612	202100	5307700650	30850	30850	30850	30850	0
34	20230612	202000	5307700650	30850	30850	30850	30850	0
35	20230612	201900	5307700650	30850	30850	30850	30850	0
36	20230612	201800	5307700650	30850	30850	30850	30850	0
37	20230612	201700	5307700650	30850	30850	30850	30850	0
38	20230612	201600	5307700650	30850	30850	30850	30850	0
39	20230612	201500	5307700650	30850	30850	30850	30850	0
40	20230612	201400	5307700650	30850	30850	30850	30850	0
41	20230612	201300	5307700650	30850	30850	30850	30850	0
42	20230612	201200	5307700650	30850	30850	30850	30850	0
43	20230612	201100	5307700650	30850	30850	30850	30850	0
44	20230612	201000	5307700650	30850	30850	30850	30850	0
45	20230612	200900	5307700650	30850	30850	30850	30850	0
46	20230612	200800	5307700650	30850	30850	30850	30850	0
47	20230612	200700	5307700650	30850	30850	30850	30850	0
48	20230612	200600	5307700650	30850	30850	30850	30850	0
49	20230612	200500	5307700650	30850	30850	30850	30850	0
50	20230612	200400	5307700650	30850	30850	30850	30850	0
51	20230612	200300	5307700650	30850	30850	30850	30850	0
52	20230612	200200	5307700650	30850	30850	30850	30850	0
53	20230612	200100	5307700650	30850	30850	30850	30850	0
54	20230612	200000	5307700650	30850	30850	30850	30850	0
55	20230612	195900	5307700650	30850	30850	30850	30850	0
56	20230612	195800	5307700650	30850	30850	30850	30850	0
57	20230612	195700	5307700650	30850	30850	30850	30850	0
58	20230612	195600	5307700650	30850	30850	30850	30850	0
59	20230612	195500	5307700650	30850	30850	30850	30850	0
60	20230612	195400	5307700650	30850	30850	30850	30850	0
61	20230612	195300	5307700650	30850	30850	30850	30850	0
62	20230612	195200	5307700650	30850	30850	30850	30850	7717
63	20230612	195100	5307700650	30850	30850	30850	30850	0
64	20230612	195000	5307700650	30850	30850	30850	30850	0
65	20230612	194900	5307700650	30850	30850	30850	30850	0
66	20230612	194800	5307700650	30850	30850	30850	30850	0
67	20230612	194700	5307700650	30850	30850	30850	30850	0
68	20230612	194600	5307700650	30850	30850	30850	30850	0
69	20230612	194500	5307700650	30850	30850	30850	30850	0
70	20230612	194400	5307700650	30850	30850	30850	30850	0
71	20230612	194300	5307700650	30850	30850	30850	30850	0
72	20230612	194200	5307700650	30850	30850	30850	30850	0
73	20230612	194100	5307700650	30850	30850	30850	30850	0
74	20230612	194000	5307700650	30850	30850	30850	30850	0
75	20230612	193900	5307700650	30850	30850	30850	30850	0
76	20230612	193800	5307700650	30850	30850	30850	30850	0
77	20230612	193700	5307700650	30850	30850	30850	30850	0
78	20230612	193600	5307700650	30850	30850	30850	30850	0
79	20230612	193500	5307700650	30850	30850	30850	30850	0
80	20230612	193400	5307700650	30850	30850	30850	30850	0
81	20230612	193300	5307700650	30850	30850	30850	30850	0
82	20230612	193200	5307700650	30850	30850	30850	30850	0
83	20230612	193100	5307700650	30850	30850	30850	30850	0
84	20230612	193000	5307700650	30850	30850	30850	30850	0
85	20230612	192900	5307700650	30850	30850	30850	30850	0
86	20230612	192800	5307700650	30850	30850	30850	30850	0
87	20230612	192700	5307700650	30850	30850	30850	30850	0
88	20230612	192600	5307700650	30850	30850	30850	30850	0
89	20230612	192500	5307700650	30850	30850	30850	30850	0
90	20230612	192400	5307700650	30850	30850	30850	30850	0
91	20230612	192300	5307700650	30850	30850	30850	30850	0
92	20230612	192200	5307700650	30850	30850	30850	30850	7717
93	20230612	192100	5307700650	30850	30850	30850	30850	0
94	20230612	192000	5307700650	30850	30850	30850	30850	0
95	20230612	191900	5307700650	30850	30850	30850	30850	0
96	20230612	191800	5307700650	30850	30850	30850	30850	0
97	20230612	191700	5307700650	30850	30850	30850	30850	0
98	20230612	191600	5307700650	30850	30850	30850	30850	0
99	20230612	191500	5307700650	30850	30850	30850	30850	0
100	20230612	191400	5307700650	30850	30850	30850	30850	0
101	20230612	191300	5307700650	30850	30850	30850	30850	0
102	20230612	191200	5307700650	30850	30850	30850	30850	0
103	20230612	191100	5307700650	30850	30850	30850	30850	0
104	20230612	191000	5307700650	30850	30850	30850	30850	0
105	20230612	190900	5307700650	30850	30850	30850	30850	0
106	20230612	190800	5307700650	30850	30850	30850	30850	0
107	20230612	190700	5307700650	30850	30850	30850	30850	0
108	20230612	190600	5307700650	30850	30850	30850	30850	0
109	20230612	190500	5307700650	30850	30850	30850	30850	0
110	20230612	190400	5307700650	30850	30850	30850	30850	0
111	20230612	190300	5307700650	30850	30850	30850	30850	0
112	20230612	190200	5307700650	30850	30850	30850	30850	0
113	20230612	190100	5307700650	30850	30850	30850	30850	0
114	20230612	190000	5307700650	30850	30850	30850	30850	0
115	20230612	185900	5307700650	30850	30850	30850	30850	0
116	20230612	185800	5307700650	30850	30850	30850	30850	0
117	20230612	185700	5307700650	30850	30850	30850	30850	0
118	20230612	185600	5307700650	30850	30850	30850	30850	0
119	20230612	185500	5307700650	30850	30850	30850	30850	0
120	20230612	185400	5307700650	30850	30850	30850	30850	0
121	20230612	185300	5307700650	30850	30850	30850	30850	0
122	20230612	185200	5307700650	30850	30850	30850	30850	7717
123	20230612	185100	5307700650	30850	30850	30850	30850	0
124	20230612	185000	5307700650	30850	30850	30850	30850	0
125	20230612	184900	5307700650	30850	30850	30850	30850	0
126	20230612	184800	5307700650	30850	30850	30850	30850	0
127	20230612	184700	5307700650	30850	30850	30850	30850	0
128	20230612	184600	5307700650	30850	30850	30850	30850	0
129	20230612	184500	5307700650	30850	30850	30850	30850	0
130	20230612	184400	5307700650	30850	30850	30850	30850	0
131	20230612	184300	5307700650	30850	30850	30850	30850	0
132	20230612	184200	5307700650	30850	30850	30850	30850	0
133	20230612	184100	5307700650	30850	30850	30850	30850	0
134	20230612	184000	5307700650	30850	30850	30850	30850	0
135	20230612	183900	5307700650	30850	30850	30850	30850	0
136	20230612	183800	5307700650	30850	30850	30850	30850	0
137	20230612	183700	5307700650	30850	30850	30850	30850	0
138	20230612	183600	5307700650	30850	30850	30850	30850	0
139	20230612	183500	5307700650	30850	30850	30850	30850	0
140	20230612	183400	5307700650	30850	30850	30850	30850	0
141	20230612	183300	5307700650	30850	30850	30850	30850	0
142	20230612	183200	5307700650	30850	30850	30850	30850	0
143	20230612	183100	5307700650	30850	30850	30850	30850	0
144	20230612	183000	5307700650	30850	30850	30850	30850	0
145	20230612	182900	5307700650	30850	30850	30850	30850	0
146	20230612	182800	5307700650	30850	30850	30850	30850	0
147	20230612	182700	5307700650	30850	30850	30850	30850	0
148	20230612	182600	5307700650	30850	30850	30850	30850	0
149	20230612	182500	5307700650	30850	30850	30850	30850	0
150	20230612	182400	5307700650	30850	30850	30850	30850	0
151	20230612	182300	5307700650	30850	30850	30850	30850	0
152	20230612	182200	5307700650	30850	30850	30850	30850	7717
153	20230612	182100	5307700650	30850	30850	30850	30850	0
154	20230612	182000	5307700650	30850	30850	30850	30850	0
155	20230612	181900	5307700650	30850	30850	30850	30850	0
156	20230612	181800	5307700650	30850	30850	30850	30850	0
157	20230612	181700	5307700650	30850	30850	30850	30850	0
158	20230612	181600	5307700650	30850	30850	30850	30850	0
159	20230612	181500	5307700650	30850	30850	30850	30850	0
160	20230612	181400	5307700650	30850	30850	30850	30850	0
161	20230612	181300	5307700650	30850	30850	30850	30850	0
162	20230612	181200	5307700650	30850	30850	30850	30850	0
163	20230612	181100	5307700650	30850	30850	30850	30850	0
164	20230612	181000	5307700650	30850	30850	30850	30850	0
165	20230612	180900	5307700650	30850	30850	30850	30850	0
166	20230612	180800	5307700650	30850	30850	30850	30850	0
167	20230612	180700	5307700650	30850	30850	30850	30850	0
168	20230612	180600	5307700650	30850	30850	30850	30850	0
169	20230612	180500	5307700650	30850	30850	30850	30850	0
170	20230612	180400	5307700650	30850	30850	30850	30850	0
171	20230612	180300	5307700650	30850	30850	30850	30850	0
172	20230612	180200	5307700650	30850	30850	30850	30850	0
173	20230612	180100	5307700650	30850	30850	30850	30850	0
174	20230612	180000	5307700650	30850	30850	30850	30850	0
175	20230612	175900	5307700650	30850	30850	30850	30850	0
176	20230612	175800	5307700650	30850	30850	30850	30850	0
177	20230612	175700	5307700650	30850	30850	30850	30850	0
178	20230612	175600	5307700650	30850	30850	30850	30850	0
179	20230612	175500	5307700650	30850	30850	30850	30850	0
180	20230612	175400	5307700650	30850	30850	30850	30850	0
181	20230612	175300	5307700650	30850	30850	30850	30850	0
182	20230612	175200	5307700650	30850	30850	30850	30850	7717
183	20230612	175100	5307700650	30850	30850	30850	30850	0
184	20230612	175000	5307700650	30850	30850	30850	30850	0
185	20230612	174900	5307700650	30850	30850	30850	30850	0
186	20230612	174800	5307700650	30850	30850	30850	30850	0
187	20230612	174700	5307700650	30850	30850	30850	30850	0
188	20230612	174600	5307700650	30850	30850	30850	30850	0
189	20230612	174500	5307700650	30850	30850	30850	30850	0
190	20230612	174400	5307700650	30850	30850	30850	30850	0
191	20230612	174300	5307700650	30850	30850	30850	30850	0
192	20230612	174200	5307700650	30850	30850	30850	30850	0
193	20230612	174100	5307700650	30850	30850	30850	30850	0
194	20230612	174000	5307700650	30850	30850	30850	30850	0
195	20230612	173900	5307700650	30850	30850	30850	30850	0
196	20230612	173800	5307700650	30850	30850	30850	30850	0
197	20230612	173700	5307700650	30850	30850	30850	30850	0
198	20230612	173600	5307700650	30850	30850	30850	30850	0
199	20230612	173500	5307700650	30850	30850	30850	30850	0
200	20230612	173400	5307700650	30850	30850	30850	30850	0
201	20230612	173300	5307700650	30850	30850	30850	30850	0
202	20230612	173200	5307700650	30850	30850	30850	30850	0
203	20230612	173100	5307700650	30850	30850	30850	30850	0
204	20230612	173000	5307700650	30850	30850	30850	30850	0
205	20230612	172900	5307700650	30850	30850	30850	30850	0
206	20230612	172800	5307700650	30850	30850	30850	30850	0
207	20230612	172700	5307700650	30850	30850	30850	30850	0
208	20230612	172600	5307700650	30850	30850	30850	30850	0
209	20230612	172500	5307700650	30850	30850	30850	30850	0
210	20230612	172400	5307700650	30850	30850	30850	30850	0
211	20230612	172300	5307700650	30850	30850	30850	30850	0
212	20230612	172200	5307700650	30850	30850	30850	30850	7717
213	20230612	172100	5307700650	30850	30850	30850	30850	0
214	20230612	172000	5307700650	30850	30850	30850	30850	0
215	20230612	171900	5307700650	30850	30850	30850	30850	0
216	20230612	171800	5307700650	30850	30850	30850	30850	0
217	20230612	171700	5307700650	30850	30850	30850	30850	0
218	20230612	171600	5307700650	30850	30850	30850	30850	0
219	20230612	171500	5307700650	30850	30850	30850	30850	0
220	20230612	171400	5307700650	30850	30850	30850	30850	0
221	20230612	171300	5307700650	30850	30850	30850	30850	0
222	20230612	171200	5307700650	30850	30850	30850	30850	0
223	20230612	171100	5307700650	30850	30850	30850	30850	0
224	20230612	171000	5307700650	30850	30850	30850	30850	0
225	20230612	170900	5307700650	30850	30850	30850	30850	0
226	20230612	170800	5307700650	30850	30850	30850	30850	0
227	20230612	170700	5307700650	30850	30850	30850	30850	0
228	20230612	170600	5307700650	30850	30850	30850	30850	0
229	20230612	170500	5307700650	30850	30850	30850	30850	0
230	20230612	170400	5307700650	30850	30850	30850	30850	0
231	20230612	170300	5307700650	30850	30850	30850	30850	0
232	20230612	170200	5307700650	30850	30850	30850	30850	0
233	20230612	170100	5307700650	30850	30850	30850	30850	0
234	20230612	170000	5307700650	30850	30850	30850	30850	0
235	20230612	165900	5307700650	30850	30850	30850	30850	0
236	20230612	165800	5307700650	30850	30850	30850	30850	0
237	20230612	165700	5307700650	30850	30850	30850	30850	0
238	20230612	165600	5307700650	30850	30850	30850	30850	0
239	20230612	165500	5307700650	30850	30850	30850	30850	0
240	20230612	165400	5307700650	30850	30850	30850	30850	0
241	20230612	165300	5307700650	30850	30850	30850	30850	0
242	20230612	165200	5307700650	30850	30850	30850	30850	7717
243	20230612	165100	5307700650	30850	30850	30850	30850	0
244	20230612	165000	5307700650	30850	30850	30850	30850	0
245	20230612	164900	5307700650	30850	30850	30850	30850	0
246	20230612	164800	5307700650	30850	30850	30850	30850	0
247	20230612	164700	5307700650	30850	30850	30850	30850	0
248	20230612	164600	5307700650	30850	30850	30850	30850	0
249	20230612	164500	5307700650	30850	30850	30850	30850	0
250	20230612	164400	5307700650	30850	30850	30850	30850	0
251	20230612	164300	5307700650	30850	30850	30850	30850	0
252	20230612	164200	5307700650	30850	30850	30850	30850	0
253	20230612	164100	5307700650	30850	30850	30850	30850	0
254	20230612	164000	5307700650	30850	30850	30850	30850	0
255	20230612	163900	5307700650	30850	30850	30850	30850	0
256	20230612	163800	5307700650	30850	30850	30850	30850	0
257	20230612	163700	5307700650	30850	30850	30850	30850	0
258	20230612	163600	5307700650	30850	30850	30850	30850	0
259	20230612	163500	5307700650	30850	30850	30850	30850	0
260	20230612	163400	5307700650	30850	30850	30850	30850	0
261	20230612	163300	5307700650	30850	30850	30850	30850	0
262	20230612	163200	5307700650	30850	30850	30850	30850	0
263	20230612	163100	5307700650	30850	30850	30850	30850	0
264	20230612	163000	5307700650	30850	30850	30850	30850	0
265	20230612	162900	5307700650	30850	30850	30850	30850	0
266	20230612	162800	5307700650	30850	30850	30850	30850	0
267	20230612	162700	5307700650	30850	30850	30850	30850	0
268	20230612	162600	5307700650	30850	30850	30850	30850	0
269	20230612	162500	5307700650	30850	30850	30850	30850	0
270	20230612	162400	5307700650	30850	30850	30850	30850	0
271	20230612	162300	5307700650	30850	30850	30850	30850	0
272	20230612	162200	5307700650	30850	30850	30850	30850	7717
273	20230612	162100	5307700650	30850	30850	30850	30850	0
274	20230612	162000	5307700650	30850	30850	30850	30850	0
275	20230612	161900	5307700650	30850	30850	30850	30850	0
276	20230612	161800	5307700650	30850	30850	30850	30850	0
277	20230612	161700	5307700650	30850	30850	30850	30850	0
278	20230612	161600	5307700650	30850	30850	30850	30850	0
279	20230612	161500	5307700650	30850	30850	30850	30850	0
280	20230612	161400	5307700650	30850	30850	30850	30850	0
281	20230612	161300	5307700650	30850	30850	30850	30850	0
282	20230612	161200	5307700650	30850	30850	30850	30850	0
283	20230612	161100	5307700650	30850	30850	30850	30850	0
284	20230612	161000	5307700650	30850	30850	30850	30850	0
285	20230612	160900	5307700650	30850	30850	30850	30850	0
286	20230612	160800	5307700650	30850	30850	30850	30850	0
287	20230612	160700	5307700650	30850	30850	30850	30850	0
288	20230612	160600	5307700650	30850	30850	30850	30850	0
289	20230612	160500	5307700650	30850	30850	30850	30850	0
290	20230612	160400	5307700650	30850	30850	30850	30850	0
291	20230612	160300	5307700650	30850	30850	30850	30850	0
292	20230612	160200	5307700650	30850	30850	30850	30850	0
293	20230612	160100	5307700650	30850	30850	30850	30850	0
294	20230612	160000	5307700650	30850	30850	30850	30850	0
295	20230612	155900	5307700650	30850	30850	30850	30850	0
296	20230612	155800	5307700650	30850	30850	30850	30850	0
297	20230612	155700	5307700650	30850	30850	30850	30850	0
298	20230612	155600	5307700650	30850	30850	30850	30850	0
299	20230612	155500	5307700650	30850	30850	30850	30850	0
300	20230612	155400	5307700650	30850	30850	30850	30850	0
301	20230612	155300	5307700650	30850	30850	30850	30850	0
302	20230612	155200	5307700650	30850	30850	30850	30850	7717
303	20230612	155100	5307700650	30850	30850	30850	30850	0
304	20230612	155000	5307700650	30850	30850	30850	30850	0
305	20230612	154900	5307700650	30850	30850	30850	30850	0
306	20230612	154800	5307700650	30850	30850	30850	30850	0
307	20230612	154700	5307700650	30850	30850	30850	30850	0
308	20230612	154600	5307700650	30850	30850	30850	30850	0
309	20230612	154500	5307700650	30850	30850	30850	30850	0
310	20230612	154400	5307700650	30850	30850	30850	30850	0
311	20230612	154300	5307700650	30850	30850	30850	30850	0
312	20230612	154200	5307700650	30850	30850	30850	30850	0
313	20230612	154100	5307700650	30850	30850	30850	30850	0
314	20230612	154000	5307700650	30850	30850	30850	30850	0
315	20230612	153900	5307700650	30850	30850	30850	30850	0
316	20230612	153800	5307700650	30850	30850	30850	30850	0
317	20230612	153700	5307700650	30850	30850	30850	30850	0
318	20230612	153600	5307700650	30850	30850	30850	30850	0
319	20230612	153500	5307700650	30850	30850	30850	30850	0
320	20230612	153400	5307700650	30850	30850	30850	30850	0
321	20230612	153300	5307700650	30850	30850	30850	30850	0
322	20230612	153200	5307700650	30850	30850	30850	30850	0
323	20230612	153100	5307700650	30850	30850	30850	30850	0
324	20230612	153000	5307700650	30850	30850	30850	30850	7717
325	20230612	152900	5069631200	30850	30850	30850	30850	0
326	20230612	152800	5069631200	30850	30850	30850	30850	0
327	20230612	152700	5069631200	30850	30850	30850	30850	0
328	20230612	152600	5069631200	30850	30850	30850	30850	0
329	20230612	152500	5069631200	30850	30850	30850	30850	0
330	20230612	152400	5069631200	30850	30850	30850	30850	0
331	20230612	152300	5069631200	30850	30850	30850	30850	0
332	20230612	152200	5069631200	30850	30850	30850	30850	0
333	20230612	152100	5069631200	30850	30850	30850	30850	0
334	20230612	152000	5069631200	30850	30850	30850	30850	0
335	20230612	151900	5069631200	30850	30800	30850	30750	877
336	20230612	151800	5042613250	30800	30800	30800	30750	141
337	20230612	151700	5038270600	30800	30750	30800	30700	243
338	20230612	151600	5030796800	30750	30750	30750	30700	788
339	20230612	151500	5006566000	30750	30700	30750	30700	302
340	20230612	151400	4997280600	30700	30750	30750	30700	99
341	20230612	151300	4994237850	30700	30700	30750	30700	70
342	20230612	151200	4992086500	30750	30700	30750	30700	447
343	20230612	151100	4978346100	30700	30750	30750	30700	1458
344	20230612	151000	4933513700	30750	30750	30800	30750	278
345	20230612	150900	4924962050	30750	30750	30750	30750	23
346	20230612	150800	4924254800	30800	30750	30800	30750	69
347	20230612	150700	4922130100	30750	30750	30800	30750	98
348	20230612	150600	4919113900	30750	30750	30750	30750	4
349	20230612	150500	4918990900	30750	30750	30750	30700	357
350	20230612	150400	4908013200	30700	30750	30750	30700	198
351	20230612	150300	4901924900	30750	30700	30750	30700	209
352	20230612	150200	4895499450	30750	30750	30750	30700	96
353	20230612	150100	4892549050	30700	30700	30750	30700	139
354	20230612	150000	4888276350	30700	30750	30750	30700	63
355	20230612	145900	4886339500	30750	30750	30750	30700	422
356	20230612	145800	4873363450	30750	30700	30750	30700	55
357	20230612	145700	4871672800	30700	30750	30750	30700	174
358	20230612	145600	4866322400	30750	30750	30750	30750	119
359	20230612	145500	4862663150	30700	30750	30750	30700	655
360	20230612	145400	4842523350	30750	30700	30750	30700	346
361	20230612	145300	4831888400	30700	30750	30750	30700	191
362	20230612	145200	4826016200	30750	30750	30750	30700	134
363	20230612	145100	4821896700	30700	30750	30750	30700	105
364	20230612	145000	4818669500	30750	30750	30750	30700	139
365	20230612	144900	4814396550	30700	30750	30750	30700	161
366	20230612	144800	4809450750	30750	30800	30800	30700	2008
367	20230612	144700	4747705950	30750	30800	30800	30750	140
368	20230612	144600	4743396050	30800	30800	30800	30750	171
369	20230612	144500	4738130300	30800	30800	30800	30750	148
370	20230612	144400	4733572900	30750	30750	30800	30750	81
371	20230612	144300	4731078550	30800	30800	30800	30750	76
372	20230612	144200	4728737850	30800	30750	30800	30750	205
373	20230612	144100	4722424200	30800	30750	30800	30750	262
374	20230612	144000	4714355550	30800	30750	30800	30750	114
375	20230612	143900	4710845600	30750	30750	30800	30750	174
376	20230612	143800	4705491450	30750	30800	30800	30750	130
377	20230612	143700	4701488500	30750	30750	30800	30750	194
378	20230612	143600	4695514450	30750	30750	30800	30750	188
379	20230612	143500	4689726750	30750	30750	30800	30750	160
380	20230612	143400	4684801850	30800	30750	30800	30750	193
381	20230612	143300	4678861500	30750	30750	30800	30750	229
382	20230612	143200	4671810900	30750	30750	30800	30750	171
383	20230612	143100	4666549050	30750	30800	30800	30750	148
384	20230612	143000	4661993450	30750	30750	30800	30750	188
385	20230612	142900	4656204900	30750	30750	30800	30750	138
386	20230612	142800	4651957350	30750	30750	30800	30750	113
387	20230612	142700	4648478950	30750	30750	30800	30750	117
388	20230612	142600	4644877500	30750	30800	30800	30750	129
389	20230612	142500	4640905900	30800	30750	30800	30750	84
390	20230612	142400	4638319250	30750	30750	30800	30750	178
391	20230612	142300	4632844250	30750	30750	30800	30700	329
392	20230612	142200	4622725500	30750	30800	30800	30750	387
393	20230612	142100	4610816700	30800	30750	30800	30750	137
394	20230612	142000	4606601350	30750	30750	30800	30750	85
395	20230612	141900	4603985350	30750	30750	30800	30700	192
396	20230612	141800	4598080900	30750	30750	30750	30700	312
397	20230612	141700	4588493500	30750	30750	30800	30750	169
398	20230612	141600	4583292600	30750	30750	30800	30750	355
399	20230612	141500	4572373600	30800	30800	30800	30750	143
400	20230612	141400	4567969450	30750	30750	30800	30750	151
401	20230612	141300	4563320600	30750	30750	30800	30750	399
402	20230612	141200	4551042550	30750	30750	30800	30750	793
403	20230612	141100	4526650900	30750	30750	30750	30750	160
404	20230612	141000	4521730900	30750	30700	30750	30700	98
405	20230612	140900	4518717500	30700	30700	30750	30700	164
406	20230612	140800	4513680550	30750	30750	30800	30750	105
407	20230612	140700	4510450800	30750	30800	30800	30700	167
408	20230612	140600	4505312300	30800	30600	30800	30600	6801
409	20230612	140500	4296675300	30600	30600	30600	30550	614
410	20230612	140400	4277888350	30600	30600	30600	30550	147
411	20230612	140300	4273391250	30550	30600	30600	30550	83
412	20230612	140200	4270852900	30550	30600	30600	30550	103
413	20230612	140100	4267702300	30550	30600	30600	30550	77
414	20230612	140000	4265347600	30600	30600	30600	30600	110
415	20230612	135900	4261981600	30600	30600	30600	30550	81
416	20230612	135800	4259504000	30600	30600	30600	30550	71
417	20230612	135700	4257332450	30600	30650	30650	30550	1244
418	20230612	135600	4219266350	30650	30650	30650	30600	148
419	20230612	135500	4214732300	30650	30600	30650	30600	372
420	20230612	135400	4203346050	30600	30650	30650	30600	143
421	20230612	135300	4198963750	30600	30650	30650	30600	79
422	20230612	135200	4196542800	30650	30650	30650	30600	110
423	20230612	135100	4193171350	30650	30650	30650	30600	86
424	20230612	135000	4190536000	30650	30650	30650	30600	94
425	20230612	134900	4187655350	30650	30650	30650	30600	214
426	20230612	134800	4181100400	30600	30650	30650	30600	161
427	20230612	134700	4176169550	30650	30650	30650	30600	80
428	20230612	134600	4173718500	30650	30650	30650	30600	113
429	20230612	134500	4170255700	30600	30550	30650	30550	222
430	20230612	134400	4163460800	30600	30600	30600	30600	188
431	20230612	134300	4157708000	30600	30550	30600	30550	153
432	20230612	134200	4153026800	30600	30600	30600	30550	146
433	20230612	134100	4148559600	30600	30600	30600	30550	82
434	20230612	134000	4146051450	30600	30600	30600	30600	34
435	20230612	133900	4145011050	30550	30600	30600	30550	56
436	20230612	133800	4143297550	30600	30600	30600	30550	210
437	20230612	133700	4136872000	30600	30600	30600	30600	34
438	20230612	133600	4135831600	30600	30550	30600	30550	16
439	20230612	133500	4135342250	30550	30600	30600	30550	294
440	20230612	133400	4126345900	30550	30550	30550	30550	8
441	20230612	133300	4126101500	30550	30600	30600	30550	190
442	20230612	133200	4120287600	30600	30600	30600	30600	62
443	20230612	133100	4118390400	30600	30550	30600	30550	55
444	20230612	133000	4116708700	30550	30550	30600	30550	200
445	20230612	132900	4110597600	30600	30600	30600	30550	13
446	20230612	132800	4110199850	30600	30550	30600	30550	26
447	20230612	132700	4109404750	30550	30550	30550	30550	120
448	20230612	132600	4105738750	30550	30600	30600	30550	32
449	20230612	132500	4104759950	30600	30600	30600	30550	381
450	20230612	132400	4093118950	30600	30600	30600	30600	27
451	20230612	132300	4092292750	30600	30550	30600	30500	754
452	20230612	132200	4069259800	30500	30600	30600	30500	4765
453	20230612	132100	3923687300	30600	30600	30600	30550	232
454	20230612	132000	3916599050	30600	30550	30600	30550	104
455	20230612	131900	3913421750	30600	30550	30600	30550	26
456	20230612	131800	3912626600	30600	30600	30600	30600	25
457	20230612	131700	3911861600	30600	30550	30600	30550	37
458	20230612	131600	3910729650	30600	30600	30600	30600	3
459	20230612	131500	3910637850	30600	30550	30600	30550	25
460	20230612	131400	3909873300	30600	30600	30600	30600	2132
461	20230612	131300	3844634100	30650	30600	30650	30600	53
462	20230612	131200	3843009700	30650	30600	30650	30600	8
463	20230612	131100	3842764550	30600	30600	30650	30600	111
464	20230612	131000	3839362900	30650	30600	30650	30600	2
465	20230612	130900	3839301650	30600	30650	30650	30600	196
466	20230612	130800	3833300000	30600	30650	30650	30600	23
467	20230612	130700	3832595150	30650	30600	30650	30600	19
468	20230612	130600	3832013250	30600	30650	30650	30600	332
469	20230612	130500	3821837500	30650	30650	30650	30650	385
470	20230612	130400	3810037250	30650	30650	30650	30650	494
471	20230612	130300	3794896150	30650	30600	30650	30600	654
472	20230612	130200	3774852250	30650	30650	30650	30600	660
473	20230612	130100	3754623300	30650	30650	30650	30650	45
474	20230612	130000	3753244050	30600	30650	30650	30600	73
475	20230612	125900	3751006700	30600	30650	30650	30600	641
476	20230612	125800	3731390950	30650	30600	30650	30600	80
477	20230612	125700	3728939250	30650	30650	30650	30650	51
478	20230612	125600	3727376100	30600	30600	30650	30600	89
479	20230612	125500	3724648750	30650	30600	30650	30600	779
480	20230612	125400	3700783150	30650	30650	30650	30600	469
481	20230612	125300	3686409250	30650	30650	30650	30650	18
482	20230612	125200	3685857550	30650	30600	30650	30600	66
483	20230612	125100	3683835200	30650	30650	30650	30600	66
484	20230612	125000	3681813300	30600	30650	30650	30600	28
485	20230612	124900	3680955150	30650	30600	30650	30600	194
486	20230612	124800	3675016050	30650	30650	30650	30600	55
487	20230612	124700	3673330800	30650	30650	30650	30650	19
488	20230612	124600	3672748450	30650	30650	30650	30600	73
489	20230612	124500	3670512000	30650	30650	30650	30600	47
490	20230612	124400	3669071500	30600	30600	30650	30600	44
491	20230612	124300	3667723700	30650	30650	30650	30600	148
492	20230612	124200	3663192500	30650	30650	30650	30650	48
493	20230612	124100	3661721300	30650	30650	30650	30650	46
494	20230612	124000	3660311400	30650	30600	30650	30600	127
495	20230612	123900	3656419350	30650	30650	30650	30650	70
496	20230612	123800	3654273850	30650	30600	30650	30600	165
497	20230612	123700	3649221950	30650	30600	30650	30600	64
498	20230612	123600	3647261300	30600	30650	30650	30600	171
499	20230612	123500	3642026300	30600	30600	30650	30600	52
500	20230612	123400	3640434200	30600	30650	30650	30600	89
501	20230612	123300	3637708450	30600	30650	30650	30600	372
502	20230612	123200	3626322900	30650	30600	30650	30600	47
503	20230612	123100	3624883000	30650	30650	30650	30600	52
504	20230612	123000	3623289450	30600	30650	30650	30600	70
505	20230612	122900	3621145000	30600	30600	30750	30600	1493
506	20230612	122800	3575316400	30650	30650	30650	30650	60
507	20230612	122700	3573477400	30650	30650	30650	30600	104
508	20230612	122600	3570292800	30600	30650	30700	30600	153
509	20230612	122500	3565608250	30650	30700	30700	30600	116
510	20230612	122400	3562051200	30700	30700	30700	30700	54
511	20230612	122300	3560393400	30650	30700	30700	30650	13
512	20230612	122200	3559994600	30650	30600	30650	30550	7365
513	20230612	122100	3334262750	30600	30650	30650	30550	59
514	20230612	122000	3332456600	30600	30600	30600	30600	200
515	20230612	121900	3326336600	30600	30600	30600	30600	69
516	20230612	121800	3324225200	30600	30600	30600	30600	142
517	20230612	121700	3319880000	30550	30600	30600	30550	46
518	20230612	121600	3318473500	30600	30600	30650	30600	812
519	20230612	121500	3293624800	30600	30650	30650	30600	85
520	20230612	121400	3291020100	30600	30600	30600	30600	60
521	20230612	121300	3289184100	30600	30600	30650	30550	440
522	20230612	121200	3275718750	30650	30650	30650	30600	72
523	20230612	121100	3273512900	30600	30600	30650	30600	389
524	20230612	121000	3261608550	30600	30600	30650	30600	76
525	20230612	120900	3259280350	30600	30650	30650	30600	192
526	20230612	120800	3253402750	30600	30600	30650	30600	146
527	20230612	120700	3248933750	30650	30600	30650	30600	59
528	20230612	120600	3247126000	30650	30650	30650	30600	150
529	20230612	120500	3242533500	30600	30600	30650	30600	31
530	20230612	120400	3241584050	30600	30600	30650	30600	134
531	20230612	120300	3237481350	30650	30600	30650	30600	56
532	20230612	120200	3235765300	30600	30600	30650	30600	41
533	20230612	120100	3234509350	30600	30600	30650	30600	75
534	20230612	120000	3232211850	30600	30650	30650	30600	228
535	20230612	115900	3225232600	30600	30600	30650	30600	66
536	20230612	115800	3223212100	30600	30550	30650	30550	64
537	20230612	115700	3221251800	30600	30650	30650	30550	390
538	20230612	115600	3209315750	30600	30700	30700	30600	1408
539	20230612	115500	3166209900	30750	30700	30750	30700	115
540	20230612	115400	3162675700	30700	30750	30750	30700	103
541	20230612	115300	3159511300	30700	30650	30750	30650	179
542	20230612	115200	3154016250	30650	30650	30700	30600	75
543	20230612	115100	3151715200	30600	30650	30650	30600	672
544	20230612	115000	3131118600	30600	30600	30650	30600	135
545	20230612	114900	3126982650	30650	30600	30650	30600	81
546	20230612	114800	3124501750	30600	30650	30650	30600	86
547	20230612	114700	3121867450	30650	30600	30650	30600	28
548	20230612	114600	3121009500	30600	30600	30650	30600	59
549	20230612	114500	3119201800	30600	30650	30650	30600	57
550	20230612	114400	3117455000	30600	30600	30650	30600	764
551	20230612	114300	3094075250	30600	30600	30650	30600	272
552	20230612	114200	3085749700	30600	30650	30650	30600	86
553	20230612	114100	3083115800	30600	30650	30650	30600	282
554	20230612	114000	3074484400	30650	30650	30650	30600	190
555	20230612	113900	3068667800	30600	30650	30650	30600	330
556	20230612	113800	3058566500	30600	30650	30650	30600	75
557	20230612	113700	3056268550	30600	30600	30650	30600	84
558	20230612	113600	3053695100	30600	30650	30650	30600	148
559	20230612	113500	3049164050	30650	30600	30650	30600	303
560	20230612	113400	3039882950	30650	30650	30700	30650	437
561	20230612	113300	3026486600	30700	30700	30700	30650	51
562	20230612	113200	3024921100	30650	30650	30700	30650	35
563	20230612	113100	3023846950	30650	30650	30700	30650	59
564	20230612	113000	3022036250	30700	30700	30700	30650	725
565	20230612	112900	2999803300	30650	30650	30700	30650	24
566	20230612	112800	2999066850	30650	30650	30700	30650	55
567	20230612	112700	2997378800	30650	30700	30700	30650	69
568	20230612	112600	2995261700	30650	30650	30700	30650	76
569	20230612	112500	2992928650	30700	30650	30700	30650	498
570	20230612	112400	2977662600	30650	30700	30700	30650	66
571	20230612	112300	2975636750	30650	30650	30700	30650	49
572	20230612	112200	2974134000	30700	30600	30700	30600	3017
573	20230612	112100	2881658500	30600	30650	30650	30600	128
574	20230612	112000	2877736550	30600	30600	30650	30600	36
575	20230612	111900	2876633550	30600	30600	30650	30600	179
576	20230612	111800	2871153850	30600	30650	30650	30600	247
577	20230612	111700	2863589850	30600	30700	30700	30600	615
578	20230612	111600	2844740050	30700	30650	30700	30650	50
579	20230612	111500	2843205250	30650	30700	30700	30650	109
580	20230612	111400	2839860550	30650	30650	30700	30650	38
581	20230612	111300	2838694500	30700	30600	30700	30600	1113
582	20230612	111200	2804582050	30600	30650	30650	30600	218
583	20230612	111100	2797900700	30600	30600	30650	30600	33
584	20230612	111000	2796889950	30650	30650	30650	30600	273
585	20230612	110900	2788522550	30600	30650	30650	30600	76
586	20230612	110800	2786193850	30600	30600	30650	30550	2587
587	20230612	110700	2707030850	30650	30550	30650	30550	941
588	20230612	110600	2678233950	30550	30600	30650	30550	653
589	20230612	110500	2658252300	30600	30650	30650	30600	1810
590	20230612	110400	2602813700	30700	30650	30700	30650	158
591	20230612	110300	2597967500	30650	30650	30700	30650	95
592	20230612	110200	2595051700	30650	30650	30700	30650	44
593	20230612	110100	2593701700	30700	30650	30700	30650	51
594	20230612	110000	2592136200	30650	30650	30700	30650	50
595	20230612	105900	2590602650	30650	30650	30700	30650	1625
596	20230612	105800	2540791400	30650	30650	30650	30650	5
597	20230612	105700	2540638150	30700	30650	30700	30650	27
598	20230612	105600	2539809550	30650	30650	30650	30650	48
599	20230612	105500	2538338350	30650	30650	30650	30650	9
600	20230612	105400	2538062500	30700	30650	30700	30650	196
601	20230612	105300	2532045500	30650	30650	30700	30650	256
602	20230612	105200	2524187250	30650	30600	30700	30600	22
603	20230612	105100	2523512550	30600	30600	30700	30600	3564
604	20230612	105000	2414243950	30600	30650	30650	30600	12
605	20230612	104900	2413876700	30650	30650	30650	30600	571
606	20230612	104800	2396376450	30650	30650	30700	30650	143
607	20230612	104700	2391992050	30650	30700	30700	30650	144
608	20230612	104600	2387575000	30700	30700	30700	30700	12
609	20230612	104500	2387206600	30750	30600	30750	30600	207
610	20230612	104400	2380852300	30750	30700	30750	30450	12580
611	20230612	104300	1995933250	30700	30700	30750	30700	167
612	20230612	104200	1990801350	30700	30700	30700	30700	58
613	20230612	104100	1989020750	30700	30750	30750	30700	570
614	20230612	104000	1971493350	30750	30650	30750	30650	590
615	20230612	103900	1953364650	30650	30700	30700	30650	6630
616	20230612	103800	1750001050	30700	30750	30750	30700	3108
617	20230612	103700	1654473800	30750	30750	30750	30750	140
618	20230612	103600	1650168800	30750	30750	30750	30750	28
619	20230612	103500	1649307800	30750	30750	30750	30750	8
620	20230612	103400	1649061800	30750	30750	30750	30750	9
621	20230612	103300	1648785050	30750	30750	30750	30750	1758
622	20230612	103200	1594726550	30750	30800	30800	30750	1342
623	20230612	103100	1553393250	30800	30800	30800	30800	67
624	20230612	103000	1551329650	30800	30850	30850	30800	48
625	20230612	102900	1549849000	30800	30800	30850	30800	319
626	20230612	102800	1540023100	30800	30800	30850	30800	12
627	20230612	102700	1539653150	30850	30900	30900	30850	262
628	20230612	102600	1531570100	30850	30850	30900	30850	45
629	20230612	102500	1530181500	30850	30850	30900	30850	34
630	20230612	102400	1529132200	30900	30850	30900	30800	46
631	20230612	102300	1527713150	30800	30800	30850	30800	155
632	20230612	102200	1522931600	30850	30900	30900	30800	1470
633	20230612	102100	1477582200	30850	30850	30900	30850	109
634	20230612	102000	1474216000	30900	30900	30900	30850	120
635	20230612	101900	1470513500	30900	30850	30900	30850	348
636	20230612	101800	1459760650	30850	30850	30900	30850	17
637	20230612	101700	1459235800	30850	30850	30900	30800	278
638	20230612	101600	1450664750	30850	30850	30850	30800	60
639	20230612	101500	1448814000	30800	30850	30850	30800	49
640	20230612	101400	1447303300	30850	30850	30850	30800	340
641	20230612	101300	1436814450	30850	30800	30850	30800	34
642	20230612	101200	1435765800	30850	30800	30850	30800	17
643	20230612	101100	1435241800	30850	30800	30850	30800	181
644	20230612	101000	1429664500	30800	30800	30850	30800	22
645	20230612	100900	1428986150	30850	30850	30850	30800	28
646	20230612	100800	1428123150	30800	30800	30850	30750	1702
647	20230612	100700	1375701500	30800	30800	30850	30800	137
648	20230612	100600	1371481550	30850	30800	30850	30800	361
649	20230612	100500	1360357200	30800	30800	30850	30800	230
650	20230612	100400	1353269400	30800	30800	30850	30800	93
651	20230612	100300	1350404650	30850	30800	30850	30800	92
652	20230612	100200	1347568650	30800	30800	30850	30800	101
653	20230612	100100	1344457450	30800	30850	30850	30800	39
654	20230612	100000	1343255650	30800	30900	30900	30800	3469
655	20230612	095900	1236252200	30850	30850	30900	30850	41
656	20230612	095800	1234986900	30850	30900	30900	30850	279
657	20230612	095700	1226377950	30900	30900	30900	30850	125
658	20230612	095600	1222516900	30850	30900	30900	30850	65
659	20230612	095500	1220511000	30900	30850	30900	30850	158
660	20230612	095400	1215631000	30900	30850	30900	30850	117
661	20230612	095300	1212016250	30900	30900	30900	30850	536
662	20230612	095200	1195458900	30850	30850	30900	30850	136
663	20230612	095100	1191257500	30850	30850	30900	30850	81
664	20230612	095000	1188756200	30900	30900	30900	30850	29
665	20230612	094900	1187860250	30900	30850	30900	30850	12
666	20230612	094800	1187489700	30900	30850	30900	30850	21
667	20230612	094700	1186841300	30900	30850	30900	30850	119
668	20230612	094600	1183169600	30850	30850	30900	30850	20
669	20230612	094500	1182552000	30900	30750	30900	30750	1051
670	20230612	094400	1150122900	30800	30700	30800	30700	4582
671	20230612	094300	1009098100	30700	30800	30800	30700	2754
672	20230612	094200	924416000	30800	30800	30850	30800	2715
673	20230612	094100	840793600	30800	30850	30850	30800	83
674	20230612	094000	838233850	30850	30850	30850	30800	180
675	20230612	093900	832685650	30850	30800	30850	30800	4
676	20230612	093800	832562350	30800	30850	30850	30800	30
677	20230612	093700	831637450	30850	30850	30850	30800	111
678	20230612	093600	828213250	30800	30850	30850	30800	28
679	20230612	093500	827350000	30850	30850	30850	30800	20
680	20230612	093400	826733100	30800	30800	30850	30800	822
681	20230612	093300	801415050	30750	30750	30800	30750	45
682	20230612	093200	800029850	30750	30750	30750	30750	622
683	20230612	093100	780903350	30700	30700	30750	30700	140
684	20230612	093000	776605050	30750	30750	30800	30750	1144
685	20230612	092900	741424850	30800	30800	30850	30750	1547
686	20230612	092800	693777350	30800	30800	30850	30800	70
687	20230612	092700	691621250	30800	30850	30850	30800	687
688	20230612	092600	670459750	30850	30850	30850	30800	2580
689	20230612	092500	590872950	30850	30850	30900	30850	91
690	20230612	092400	588065400	30850	30900	30900	30850	106
691	20230612	092300	584795100	30900	30900	30900	30850	87
692	20230612	092200	582107250	30850	30850	30850	30850	14
693	20230612	092100	581675350	30850	30850	30900	30850	100
694	20230612	092000	578590150	30900	30900	30950	30900	53
695	20230612	091900	576952400	30900	30900	30950	30850	160
696	20230612	091800	572008250	30900	31000	31000	30850	1230
697	20230612	091700	533982900	31000	30900	31000	30850	802
698	20230612	091600	509185150	30900	30900	30900	30850	298
699	20230612	091500	499980550	30900	30900	30900	30850	60
700	20230612	091400	498127650	30850	30900	30900	30850	44
701	20230612	091300	496770050	30850	30800	30850	30800	133
702	20230612	091200	492667150	30800	30850	30850	30800	691
703	20230612	091100	471369100	30850	30800	30900	30800	427
704	20230612	091000	458192600	30850	30950	30950	30850	2387
705	20230612	090900	384487150	30900	31100	31100	30900	553
706	20230612	090800	367340650	31100	30900	31100	30900	3134
707	20230612	090700	270221450	30850	31050	31050	30850	1365
708	20230612	090600	227938000	31000	31000	31050	31000	562
709	20230612	090500	210514750	31000	30950	31000	30950	345
710	20230612	090400	199820400	31000	31000	31100	31000	1128
711	20230612	090300	164842300	31100	31100	31100	30950	1032
712	20230612	090200	132793850	31100	31000	31100	31000	2484
713	20230612	090100	55708000	30950	30950	30950	30900	661
714	20230612	090000	35253400	30950	30950	30950	30850	1140