KissMeData/051500/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	192000	1022129700	29350	29350	29350	29350	553
3	20230607	191900	1022129700	29350	29350	29350	29350	0
4	20230607	191800	1022129700	29350	29350	29350	29350	0
5	20230607	191700	1022129700	29350	29350	29350	29350	0
6	20230607	191600	1022129700	29350	29350	29350	29350	0
7	20230607	191500	1022129700	29350	29350	29350	29350	0
8	20230607	191400	1022129700	29350	29350	29350	29350	0
9	20230607	191300	1022129700	29350	29350	29350	29350	0
10	20230607	191200	1022129700	29350	29350	29350	29350	0
11	20230607	191100	1022129700	29350	29350	29350	29350	0
12	20230607	191000	1022129700	29350	29350	29350	29350	0
13	20230607	190900	1022129700	29350	29350	29350	29350	0
14	20230607	190800	1022129700	29350	29350	29350	29350	0
15	20230607	190700	1022129700	29350	29350	29350	29350	0
16	20230607	190600	1022129700	29350	29350	29350	29350	0
17	20230607	190500	1022129700	29350	29350	29350	29350	0
18	20230607	190400	1022129700	29350	29350	29350	29350	0
19	20230607	190300	1022129700	29350	29350	29350	29350	0
20	20230607	190200	1022129700	29350	29350	29350	29350	0
21	20230607	190100	1022129700	29350	29350	29350	29350	0
22	20230607	190000	1022129700	29350	29350	29350	29350	0
23	20230607	185900	1022129700	29350	29350	29350	29350	0
24	20230607	185800	1022129700	29350	29350	29350	29350	0
25	20230607	185700	1022129700	29350	29350	29350	29350	0
26	20230607	185600	1022129700	29350	29350	29350	29350	0
27	20230607	185500	1022129700	29350	29350	29350	29350	0
28	20230607	185400	1022129700	29350	29350	29350	29350	0
29	20230607	185300	1022129700	29350	29350	29350	29350	0
30	20230607	185200	1022129700	29350	29350	29350	29350	0
31	20230607	185100	1022129700	29350	29350	29350	29350	0
32	20230607	185000	1022129700	29350	29350	29350	29350	553
33	20230607	184900	1022129700	29350	29350	29350	29350	0
34	20230607	184800	1022129700	29350	29350	29350	29350	0
35	20230607	184700	1022129700	29350	29350	29350	29350	0
36	20230607	184600	1022129700	29350	29350	29350	29350	0
37	20230607	184500	1022129700	29350	29350	29350	29350	0
38	20230607	184400	1022129700	29350	29350	29350	29350	0
39	20230607	184300	1022129700	29350	29350	29350	29350	0
40	20230607	184200	1022129700	29350	29350	29350	29350	0
41	20230607	184100	1022129700	29350	29350	29350	29350	0
42	20230607	184000	1022129700	29350	29350	29350	29350	0
43	20230607	183900	1022129700	29350	29350	29350	29350	0
44	20230607	183800	1022129700	29350	29350	29350	29350	0
45	20230607	183700	1022129700	29350	29350	29350	29350	0
46	20230607	183600	1022129700	29350	29350	29350	29350	0
47	20230607	183500	1022129700	29350	29350	29350	29350	0
48	20230607	183400	1022129700	29350	29350	29350	29350	0
49	20230607	183300	1022129700	29350	29350	29350	29350	0
50	20230607	183200	1022129700	29350	29350	29350	29350	0
51	20230607	183100	1022129700	29350	29350	29350	29350	0
52	20230607	183000	1022129700	29350	29350	29350	29350	0
53	20230607	182900	1022129700	29350	29350	29350	29350	0
54	20230607	182800	1022129700	29350	29350	29350	29350	0
55	20230607	182700	1022129700	29350	29350	29350	29350	0
56	20230607	182600	1022129700	29350	29350	29350	29350	0
57	20230607	182500	1022129700	29350	29350	29350	29350	0
58	20230607	182400	1022129700	29350	29350	29350	29350	0
59	20230607	182300	1022129700	29350	29350	29350	29350	0
60	20230607	182200	1022129700	29350	29350	29350	29350	0
61	20230607	182100	1022129700	29350	29350	29350	29350	0
62	20230607	182000	1022129700	29350	29350	29350	29350	553
63	20230607	181900	1022129700	29350	29350	29350	29350	0
64	20230607	181800	1022129700	29350	29350	29350	29350	0
65	20230607	181700	1022129700	29350	29350	29350	29350	0
66	20230607	181600	1022129700	29350	29350	29350	29350	0
67	20230607	181500	1022129700	29350	29350	29350	29350	0
68	20230607	181400	1022129700	29350	29350	29350	29350	0
69	20230607	181300	1022129700	29350	29350	29350	29350	0
70	20230607	181200	1022129700	29350	29350	29350	29350	0
71	20230607	181100	1022129700	29350	29350	29350	29350	0
72	20230607	181000	1022129700	29350	29350	29350	29350	0
73	20230607	180900	1022129700	29350	29350	29350	29350	0
74	20230607	180800	1022129700	29350	29350	29350	29350	0
75	20230607	180700	1022129700	29350	29350	29350	29350	0
76	20230607	180600	1022129700	29350	29350	29350	29350	0
77	20230607	180500	1022129700	29350	29350	29350	29350	0
78	20230607	180400	1022129700	29350	29350	29350	29350	0
79	20230607	180300	1022129700	29350	29350	29350	29350	0
80	20230607	180200	1022129700	29350	29350	29350	29350	0
81	20230607	180100	1022129700	29350	29350	29350	29350	0
82	20230607	180000	1022129700	29350	29350	29350	29350	0
83	20230607	175900	1022129700	29350	29350	29350	29350	0
84	20230607	175800	1022129700	29350	29350	29350	29350	0
85	20230607	175700	1022129700	29350	29350	29350	29350	0
86	20230607	175600	1022129700	29350	29350	29350	29350	0
87	20230607	175500	1022129700	29350	29350	29350	29350	0
88	20230607	175400	1022129700	29350	29350	29350	29350	0
89	20230607	175300	1022129700	29350	29350	29350	29350	0
90	20230607	175200	1022129700	29350	29350	29350	29350	0
91	20230607	175100	1022129700	29350	29350	29350	29350	0
92	20230607	175000	1022129700	29350	29350	29350	29350	553
93	20230607	174900	1022129700	29350	29350	29350	29350	0
94	20230607	174800	1022129700	29350	29350	29350	29350	0
95	20230607	174700	1022129700	29350	29350	29350	29350	0
96	20230607	174600	1022129700	29350	29350	29350	29350	0
97	20230607	174500	1022129700	29350	29350	29350	29350	0
98	20230607	174400	1022129700	29350	29350	29350	29350	0
99	20230607	174300	1022129700	29350	29350	29350	29350	0
100	20230607	174200	1022129700	29350	29350	29350	29350	0
101	20230607	174100	1022129700	29350	29350	29350	29350	0
102	20230607	174000	1022129700	29350	29350	29350	29350	0
103	20230607	173900	1022129700	29350	29350	29350	29350	0
104	20230607	173800	1022129700	29350	29350	29350	29350	0
105	20230607	173700	1022129700	29350	29350	29350	29350	0
106	20230607	173600	1022129700	29350	29350	29350	29350	0
107	20230607	173500	1022129700	29350	29350	29350	29350	0
108	20230607	173400	1022129700	29350	29350	29350	29350	0
109	20230607	173300	1022129700	29350	29350	29350	29350	0
110	20230607	173200	1022129700	29350	29350	29350	29350	0
111	20230607	173100	1022129700	29350	29350	29350	29350	0
112	20230607	173000	1022129700	29350	29350	29350	29350	0
113	20230607	172900	1022129700	29350	29350	29350	29350	0
114	20230607	172800	1022129700	29350	29350	29350	29350	0
115	20230607	172700	1022129700	29350	29350	29350	29350	0
116	20230607	172600	1022129700	29350	29350	29350	29350	0
117	20230607	172500	1022129700	29350	29350	29350	29350	0
118	20230607	172400	1022129700	29350	29350	29350	29350	0
119	20230607	172300	1022129700	29350	29350	29350	29350	0
120	20230607	172200	1022129700	29350	29350	29350	29350	0
121	20230607	172100	1022129700	29350	29350	29350	29350	0
122	20230607	172000	1022129700	29350	29350	29350	29350	553
123	20230607	171900	1022129700	29350	29350	29350	29350	0
124	20230607	171800	1022129700	29350	29350	29350	29350	0
125	20230607	171700	1022129700	29350	29350	29350	29350	0
126	20230607	171600	1022129700	29350	29350	29350	29350	0
127	20230607	171500	1022129700	29350	29350	29350	29350	0
128	20230607	171400	1022129700	29350	29350	29350	29350	0
129	20230607	171300	1022129700	29350	29350	29350	29350	0
130	20230607	171200	1022129700	29350	29350	29350	29350	0
131	20230607	171100	1022129700	29350	29350	29350	29350	0
132	20230607	171000	1022129700	29350	29350	29350	29350	0
133	20230607	170900	1022129700	29350	29350	29350	29350	0
134	20230607	170800	1022129700	29350	29350	29350	29350	0
135	20230607	170700	1022129700	29350	29350	29350	29350	0
136	20230607	170600	1022129700	29350	29350	29350	29350	0
137	20230607	170500	1022129700	29350	29350	29350	29350	0
138	20230607	170400	1022129700	29350	29350	29350	29350	0
139	20230607	170300	1022129700	29350	29350	29350	29350	0
140	20230607	170200	1022129700	29350	29350	29350	29350	0
141	20230607	170100	1022129700	29350	29350	29350	29350	0
142	20230607	170000	1022129700	29350	29350	29350	29350	0
143	20230607	165900	1022129700	29350	29350	29350	29350	0
144	20230607	165800	1022129700	29350	29350	29350	29350	0
145	20230607	165700	1022129700	29350	29350	29350	29350	0
146	20230607	165600	1022129700	29350	29350	29350	29350	0
147	20230607	165500	1022129700	29350	29350	29350	29350	0
148	20230607	165400	1022129700	29350	29350	29350	29350	0
149	20230607	165300	1022129700	29350	29350	29350	29350	0
150	20230607	165200	1022129700	29350	29350	29350	29350	0
151	20230607	165100	1022129700	29350	29350	29350	29350	0
152	20230607	165000	1022129700	29350	29350	29350	29350	553
153	20230607	164900	1022129700	29350	29350	29350	29350	0
154	20230607	164800	1022129700	29350	29350	29350	29350	0
155	20230607	164700	1022129700	29350	29350	29350	29350	0
156	20230607	164600	1022129700	29350	29350	29350	29350	0
157	20230607	164500	1022129700	29350	29350	29350	29350	0
158	20230607	164400	1022129700	29350	29350	29350	29350	0
159	20230607	164300	1022129700	29350	29350	29350	29350	0
160	20230607	164200	1022129700	29350	29350	29350	29350	0
161	20230607	164100	1022129700	29350	29350	29350	29350	0
162	20230607	164000	1022129700	29350	29350	29350	29350	0
163	20230607	163900	1022129700	29350	29350	29350	29350	0
164	20230607	163800	1022129700	29350	29350	29350	29350	0
165	20230607	163700	1022129700	29350	29350	29350	29350	0
166	20230607	163600	1022129700	29350	29350	29350	29350	0
167	20230607	163500	1022129700	29350	29350	29350	29350	0
168	20230607	163400	1022129700	29350	29350	29350	29350	0
169	20230607	163300	1022129700	29350	29350	29350	29350	0
170	20230607	163200	1022129700	29350	29350	29350	29350	0
171	20230607	163100	1022129700	29350	29350	29350	29350	0
172	20230607	163000	1022129700	29350	29350	29350	29350	0
173	20230607	162900	1022129700	29350	29350	29350	29350	0
174	20230607	162800	1022129700	29350	29350	29350	29350	0
175	20230607	162700	1022129700	29350	29350	29350	29350	0
176	20230607	162600	1022129700	29350	29350	29350	29350	0
177	20230607	162500	1022129700	29350	29350	29350	29350	0
178	20230607	162400	1022129700	29350	29350	29350	29350	0
179	20230607	162300	1022129700	29350	29350	29350	29350	0
180	20230607	162200	1022129700	29350	29350	29350	29350	0
181	20230607	162100	1022129700	29350	29350	29350	29350	0
182	20230607	162000	1022129700	29350	29350	29350	29350	553
183	20230607	161900	1022129700	29350	29350	29350	29350	0
184	20230607	161800	1022129700	29350	29350	29350	29350	0
185	20230607	161700	1022129700	29350	29350	29350	29350	0
186	20230607	161600	1022129700	29350	29350	29350	29350	0
187	20230607	161500	1022129700	29350	29350	29350	29350	0
188	20230607	161400	1022129700	29350	29350	29350	29350	0
189	20230607	161300	1022129700	29350	29350	29350	29350	0
190	20230607	161200	1022129700	29350	29350	29350	29350	0
191	20230607	161100	1022129700	29350	29350	29350	29350	0
192	20230607	161000	1022129700	29350	29350	29350	29350	0
193	20230607	160900	1022129700	29350	29350	29350	29350	0
194	20230607	160800	1022129700	29350	29350	29350	29350	0
195	20230607	160700	1022129700	29350	29350	29350	29350	0
196	20230607	160600	1022129700	29350	29350	29350	29350	0
197	20230607	160500	1022129700	29350	29350	29350	29350	0
198	20230607	160400	1022129700	29350	29350	29350	29350	0
199	20230607	160300	1022129700	29350	29350	29350	29350	0
200	20230607	160200	1022129700	29350	29350	29350	29350	0
201	20230607	160100	1022129700	29350	29350	29350	29350	0
202	20230607	160000	1022129700	29350	29350	29350	29350	0
203	20230607	155900	1022129700	29350	29350	29350	29350	0
204	20230607	155800	1022129700	29350	29350	29350	29350	0
205	20230607	155700	1022129700	29350	29350	29350	29350	0
206	20230607	155600	1022129700	29350	29350	29350	29350	0
207	20230607	155500	1022129700	29350	29350	29350	29350	0
208	20230607	155400	1022129700	29350	29350	29350	29350	0
209	20230607	155300	1022129700	29350	29350	29350	29350	0
210	20230607	155200	1022129700	29350	29350	29350	29350	0
211	20230607	155100	1022129700	29350	29350	29350	29350	0
212	20230607	155000	1022129700	29350	29350	29350	29350	553
213	20230607	154900	1022129700	29350	29350	29350	29350	0
214	20230607	154800	1022129700	29350	29350	29350	29350	0
215	20230607	154700	1022129700	29350	29350	29350	29350	0
216	20230607	154600	1022129700	29350	29350	29350	29350	0
217	20230607	154500	1022129700	29350	29350	29350	29350	0
218	20230607	154400	1022129700	29350	29350	29350	29350	0
219	20230607	154300	1022129700	29350	29350	29350	29350	0
220	20230607	154200	1022129700	29350	29350	29350	29350	0
221	20230607	154100	1022129700	29350	29350	29350	29350	0
222	20230607	154000	1022129700	29350	29350	29350	29350	0
223	20230607	153900	1022129700	29350	29350	29350	29350	0
224	20230607	153800	1022129700	29350	29350	29350	29350	0
225	20230607	153700	1022129700	29350	29350	29350	29350	0
226	20230607	153600	1022129700	29350	29350	29350	29350	0
227	20230607	153500	1022129700	29350	29350	29350	29350	0
228	20230607	153400	1022129700	29350	29350	29350	29350	0
229	20230607	153300	1022129700	29350	29350	29350	29350	0
230	20230607	153200	1022129700	29350	29350	29350	29350	0
231	20230607	153100	1022129700	29350	29350	29350	29350	0
232	20230607	153000	1022129700	29350	29350	29350	29350	553
233	20230607	152900	1005899150	29150	29150	29150	29150	0
234	20230607	152800	1005899150	29150	29150	29150	29150	0
235	20230607	152700	1005899150	29150	29150	29150	29150	0
236	20230607	152600	1005899150	29150	29150	29150	29150	0
237	20230607	152500	1005899150	29150	29150	29150	29150	0
238	20230607	152400	1005899150	29150	29150	29150	29150	0
239	20230607	152300	1005899150	29150	29150	29150	29150	0
240	20230607	152200	1005899150	29150	29150	29150	29150	0
241	20230607	152100	1005899150	29150	29150	29150	29150	0
242	20230607	152000	1005899150	29150	29150	29150	29150	0
243	20230607	151900	1005899150	29150	29150	29200	29150	13
244	20230607	151800	1005519700	29200	29150	29200	29150	227
245	20230607	151700	998898900	29200	29200	29200	29200	10
246	20230607	151600	998606900	29150	29150	29150	29150	6
247	20230607	151500	998432000	29250	29250	29250	29250	0
248	20230607	151400	998432000	29250	29200	29250	29200	55
249	20230607	151300	996825500	29200	29200	29200	29200	8
250	20230607	151200	996591900	29200	29200	29200	29200	10
251	20230607	151100	996299900	29200	29200	29200	29200	1
252	20230607	151000	996270700	29150	29200	29200	29150	21
253	20230607	150900	995658100	29200	29200	29200	29200	3
254	20230607	150800	995570500	29200	29200	29200	29200	0
255	20230607	150700	995570500	29200	29200	29200	29200	0
256	20230607	150600	995570500	29200	29200	29200	29200	0
257	20230607	150500	995570500	29200	29200	29200	29200	43
258	20230607	150400	994314900	29150	29150	29150	29150	0
259	20230607	150300	994314900	29150	29150	29150	29150	1
260	20230607	150200	994285750	29150	29150	29150	29150	30
261	20230607	150100	993411250	29150	29150	29150	29150	0
262	20230607	150000	993411250	29150	29150	29200	29150	44
263	20230607	145900	992128550	29150	29150	29150	29150	3
264	20230607	145800	992041100	29150	29200	29200	29150	23
265	20230607	145700	991370600	29200	29200	29200	29200	1
266	20230607	145600	991341400	29150	29200	29200	29150	34
267	20230607	145500	990349750	29200	29250	29250	29200	32
268	20230607	145400	989415300	29150	29150	29150	29150	22
269	20230607	145300	988774000	29200	29200	29200	29200	104
270	20230607	145200	985737200	29200	29200	29200	29200	23
271	20230607	145100	985065600	29200	29200	29200	29200	23
272	20230607	145000	984394000	29150	29150	29150	29150	0
273	20230607	144900	984394000	29150	29200	29200	29150	141
274	20230607	144800	980277950	29150	29150	29150	29150	38
275	20230607	144700	979170250	29150	29150	29150	29150	23
276	20230607	144600	978499800	29150	29150	29150	29150	22
277	20230607	144500	977858500	29150	29150	29150	29150	23
278	20230607	144400	977188050	29150	29150	29150	29150	26
279	20230607	144300	976430150	29200	29200	29200	29200	8
280	20230607	144200	976196550	29150	29150	29150	29150	23
281	20230607	144100	975526100	29150	29150	29150	29150	0
282	20230607	144000	975526100	29150	29150	29200	29150	37
283	20230607	143900	974447050	29150	29150	29150	29150	23
284	20230607	143800	973776600	29150	29150	29150	29150	23
285	20230607	143700	973106150	29200	29200	29200	29150	52
286	20230607	143600	971588850	29150	29150	29150	29150	23
287	20230607	143500	970918400	29150	29150	29150	29150	34
288	20230607	143400	969927300	29150	29150	29150	29150	23
289	20230607	143300	969256850	29150	29150	29150	29150	23
290	20230607	143200	968586400	29150	29150	29150	29150	4
291	20230607	143100	968469800	29150	29150	29150	29150	23
292	20230607	143000	967799350	29150	29150	29150	29150	23
293	20230607	142900	967128900	29150	29150	29150	29150	22
294	20230607	142800	966487600	29150	29150	29150	29150	24
295	20230607	142700	965788000	29200	29150	29200	29150	29
296	20230607	142600	964942400	29150	29150	29150	29150	23
297	20230607	142500	964271950	29150	29150	29150	29150	23
298	20230607	142400	963601500	29150	29150	29150	29150	28
299	20230607	142300	962785300	29150	29150	29150	29150	0
300	20230607	142200	962785300	29150	29200	29200	29150	28
301	20230607	142100	961968850	29150	29150	29150	29150	23
302	20230607	142000	961298400	29150	29150	29150	29150	22
303	20230607	141900	960657100	29150	29150	29150	29150	23
304	20230607	141800	959986650	29150	29150	29150	29150	23
305	20230607	141700	959316200	29200	29150	29200	29150	73
306	20230607	141600	957185750	29150	29200	29200	29150	517
307	20230607	141500	942115100	29200	29200	29200	29200	28
308	20230607	141400	941297500	29200	29200	29200	29200	0
309	20230607	141300	941297500	29200	29200	29200	29200	23
310	20230607	141200	940625900	29200	29200	29200	29200	23
311	20230607	141100	939954300	29200	29200	29200	29200	23
312	20230607	141000	939282700	29200	29200	29200	29200	23
313	20230607	140900	938611100	29200	29200	29200	29200	29
314	20230607	140800	937764300	29150	29200	29200	29150	29
315	20230607	140700	936918750	29200	29150	29200	29150	120
316	20230607	140600	933415900	29200	29150	29200	29150	42
317	20230607	140500	932190650	29150	29150	29150	29150	0
318	20230607	140400	932190650	29150	29200	29200	29150	33
319	20230607	140300	931228200	29200	29200	29200	29200	469
320	20230607	140200	917533400	29200	29200	29200	29200	23
321	20230607	140100	916861800	29200	29200	29200	29200	23
322	20230607	140000	916190200	29200	29200	29200	29200	28
323	20230607	135900	915372600	29200	29200	29250	29200	63
324	20230607	135800	913532000	29250	29200	29250	29200	43
325	20230607	135700	912275400	29250	29200	29250	29200	62
326	20230607	135600	910463450	29200	29200	29200	29200	1
327	20230607	135500	910434250	29200	29200	29200	29200	31
328	20230607	135400	909529050	29200	29200	29200	29200	29
329	20230607	135300	908682250	29200	29250	29250	29200	36
330	20230607	135200	907630400	29200	29200	29200	29200	55
331	20230607	135100	906024400	29200	29200	29200	29200	25
332	20230607	135000	905294400	29200	29200	29200	29200	52
333	20230607	134900	903776000	29200	29200	29200	29200	24
334	20230607	134800	903075200	29200	29200	29200	29200	32
335	20230607	134700	902140800	29200	29200	29200	29200	24
336	20230607	134600	901440000	29200	29200	29200	29200	8
337	20230607	134500	901206400	29200	29200	29200	29200	24
338	20230607	134400	900505600	29200	29200	29200	29200	36
339	20230607	134300	899454400	29200	29250	29250	29200	961
340	20230607	134200	871346300	29250	29250	29250	29250	29
341	20230607	134100	870498050	29250	29250	29250	29250	1
342	20230607	134000	870468800	29300	29250	29300	29250	29
343	20230607	133900	869620050	29250	29250	29250	29250	2
344	20230607	133800	869561550	29250	29250	29250	29250	7
345	20230607	133700	869356800	29250	29250	29250	29250	3
346	20230607	133600	869269050	29250	29250	29250	29250	28
347	20230607	133500	868450050	29250	29300	29300	29250	7
348	20230607	133400	868245050	29250	29250	29250	29250	26
349	20230607	133300	867484550	29250	29250	29250	29250	2
350	20230607	133200	867426050	29300	29250	29300	29250	19
351	20230607	133100	866869650	29250	29250	29250	29250	2
352	20230607	133000	866811150	29250	29250	29250	29250	7
353	20230607	132900	866606400	29300	29300	29300	29250	41
354	20230607	132800	865405200	29250	29250	29250	29250	12
355	20230607	132700	865054200	29250	29250	29250	29250	6
356	20230607	132600	864878700	29250	29250	29250	29250	38
357	20230607	132500	863767200	29200	29200	29200	29200	8
358	20230607	132400	863533600	29200	29200	29200	29200	1
359	20230607	132300	863504400	29200	29200	29200	29200	19
360	20230607	132200	862949600	29250	29250	29250	29250	0
361	20230607	132100	862949600	29250	29200	29250	29200	86
362	20230607	132000	860434350	29200	29200	29200	29200	10
363	20230607	131900	860142350	29250	29250	29250	29250	197
364	20230607	131800	854380100	29250	29250	29250	29250	0
365	20230607	131700	854380100	29250	29250	29250	29250	6
366	20230607	131600	854204600	29300	29300	29300	29300	34
367	20230607	131500	853208400	29250	29250	29250	29250	66
368	20230607	131400	851277900	29300	29300	29300	29300	10
369	20230607	131300	850984900	29250	29250	29250	29250	6
370	20230607	131200	850809400	29250	29250	29250	29250	17
371	20230607	131100	850312150	29250	29250	29250	29250	6
372	20230607	131000	850136650	29250	29250	29250	29250	1
373	20230607	130900	850107400	29250	29250	29250	29250	6
374	20230607	130800	849931900	29250	29250	29250	29250	0
375	20230607	130700	849931900	29250	29250	29250	29250	5
376	20230607	130600	849785650	29300	29300	29300	29300	60
377	20230607	130500	848027650	29250	29250	29250	29250	6
378	20230607	130400	847852150	29300	29250	29300	29250	106
379	20230607	130300	844746600	29250	29300	29300	29250	98
380	20230607	130200	841875500	29300	29350	29350	29300	1290
381	20230607	130100	804029000	29350	29350	29350	29350	5
382	20230607	130000	803882250	29350	29350	29350	29350	16
383	20230607	125900	803412650	29350	29350	29350	29350	0
384	20230607	125800	803412650	29350	29350	29350	29350	26
385	20230607	125700	802649550	29350	29350	29350	29350	0
386	20230607	125600	802649550	29350	29350	29400	29350	16
387	20230607	125500	802179800	29400	29400	29400	29400	0
388	20230607	125400	802179800	29400	29350	29400	29350	87
389	20230607	125300	799626300	29350	29350	29350	29350	0
390	20230607	125200	799626300	29350	29350	29350	29350	7
391	20230607	125100	799420850	29350	29350	29350	29350	0
392	20230607	125000	799420850	29350	29350	29350	29350	0
393	20230607	124900	799420850	29350	29350	29350	29350	207
394	20230607	124800	793345400	29350	29300	29350	29300	17
395	20230607	124700	792847200	29350	29350	29350	29350	0
396	20230607	124600	792847200	29350	29350	29350	29350	1
397	20230607	124500	792817850	29300	29300	29300	29300	0
398	20230607	124400	792817850	29300	29300	29300	29300	11
399	20230607	124300	792495550	29300	29300	29300	29300	0
400	20230607	124200	792495550	29300	29300	29300	29300	20
401	20230607	124100	791909550	29350	29350	29350	29350	8
402	20230607	124000	791674750	29350	29300	29350	29300	77
403	20230607	123900	789415050	29350	29300	29350	29300	26
404	20230607	123800	788652050	29350	29350	29350	29350	17
405	20230607	123700	788153100	29350	29350	29350	29350	2
406	20230607	123600	788094400	29350	29300	29350	29300	221
407	20230607	123500	781619050	29300	29300	29300	29300	0
408	20230607	123400	781619050	29300	29300	29300	29300	0
409	20230607	123300	781619050	29300	29300	29300	29300	0
410	20230607	123200	781619050	29300	29300	29300	29300	110
411	20230607	123100	778396050	29300	29300	29300	29300	0
412	20230607	123000	778396050	29300	29300	29300	29300	20
413	20230607	122900	777810050	29300	29300	29300	29300	0
414	20230607	122800	777810050	29300	29300	29300	29300	0
415	20230607	122700	777810050	29300	29300	29300	29300	0
416	20230607	122600	777810050	29300	29300	29300	29300	365
417	20230607	122500	767115550	29350	29350	29350	29350	7
418	20230607	122400	766910100	29300	29250	29300	29250	411
419	20230607	122300	754868050	29250	29250	29250	29250	593
420	20230607	122200	737522800	29250	29250	29250	29250	11
421	20230607	122100	737201050	29300	29300	29300	29300	0
422	20230607	122000	737201050	29300	29300	29300	29300	0
423	20230607	121900	737201050	29300	29300	29300	29300	0
424	20230607	121800	737201050	29300	29300	29300	29300	0
425	20230607	121700	737201050	29300	29300	29300	29300	0
426	20230607	121600	737201050	29300	29250	29300	29250	35
427	20230607	121500	736175800	29300	29300	29300	29300	0
428	20230607	121400	736175800	29300	29300	29300	29300	21
429	20230607	121300	735560500	29300	29300	29300	29300	0
430	20230607	121200	735560500	29300	29250	29300	29250	10
431	20230607	121100	735267650	29250	29250	29250	29250	150
432	20230607	121000	730880150	29250	29250	29250	29250	2
433	20230607	120900	730821650	29250	29250	29250	29250	28
434	20230607	120800	730002650	29250	29200	29250	29200	74
435	20230607	120700	727838400	29250	29250	29250	29250	224
436	20230607	120600	721286400	29250	29250	29250	29250	40
437	20230607	120500	720116400	29250	29250	29250	29250	9
438	20230607	120400	719853150	29200	29200	29200	29200	0
439	20230607	120300	719853150	29200	29200	29200	29200	0
440	20230607	120200	719853150	29200	29200	29200	29200	126
441	20230607	120100	716173950	29200	29200	29200	29200	0
442	20230607	120000	716173950	29200	29200	29200	29200	15
443	20230607	115900	715735950	29200	29200	29200	29200	13
444	20230607	115800	715356350	29200	29150	29200	29150	215
445	20230607	115700	709078850	29150	29150	29150	29150	10
446	20230607	115600	708787350	29150	29150	29150	29150	10
447	20230607	115500	708495850	29150	29150	29150	29150	1
448	20230607	115400	708466700	29150	29200	29200	29150	305
449	20230607	115300	699561200	29200	29250	29250	29200	169
450	20230607	115200	694618450	29250	29250	29250	29250	15
451	20230607	115100	694179700	29200	29250	29250	29200	3191
452	20230607	115000	600931350	29300	29300	29300	29300	200
453	20230607	114900	595071350	29250	29250	29250	29250	10
454	20230607	114800	594778850	29250	29250	29250	29250	10
455	20230607	114700	594486350	29250	29250	29250	29250	181
456	20230607	114600	589192100	29300	29250	29300	29250	12
457	20230607	114500	588841000	29250	29250	29250	29250	2
458	20230607	114400	588782500	29250	29250	29250	29250	15
459	20230607	114300	588343750	29250	29250	29250	29250	10
460	20230607	114200	588051250	29250	29300	29300	29250	1321
461	20230607	114100	549365650	29300	29300	29300	29300	0
462	20230607	114000	549365650	29300	29300	29300	29300	10
463	20230607	113900	549072650	29300	29300	29300	29300	10
464	20230607	113800	548779650	29300	29300	29300	29300	12
465	20230607	113700	548428050	29350	29300	29350	29300	12
466	20230607	113600	548076400	29300	29300	29300	29300	5
467	20230607	113500	547929900	29300	29300	29300	29300	53
468	20230607	113400	546377000	29300	29300	29300	29300	11
469	20230607	113300	546054700	29300	29300	29300	29300	130
470	20230607	113200	542245700	29300	29300	29300	29300	10
471	20230607	113100	541952700	29300	29300	29300	29300	3
472	20230607	113000	541864800	29300	29300	29300	29300	12
473	20230607	112900	541513200	29300	29300	29300	29300	10
474	20230607	112800	541220200	29300	29300	29300	29300	15
475	20230607	112700	540780700	29300	29300	29300	29300	0
476	20230607	112600	540780700	29300	29300	29300	29300	12
477	20230607	112500	540429100	29300	29300	29300	29300	10
478	20230607	112400	540136100	29350	29300	29350	29300	48
479	20230607	112300	538728400	29300	29350	29350	29300	16
480	20230607	112200	538259300	29300	29300	29300	29300	2
481	20230607	112100	538200700	29300	29300	29300	29300	10
482	20230607	112000	537907700	29300	29300	29300	29300	15
483	20230607	111900	537468200	29300	29300	29300	29300	11
484	20230607	111800	537145900	29300	29300	29300	29300	12
485	20230607	111700	536794300	29300	29300	29300	29300	0
486	20230607	111600	536794300	29300	29300	29300	29300	48
487	20230607	111500	535387900	29300	29300	29300	29300	12
488	20230607	111400	535036300	29350	29300	29350	29300	26
489	20230607	111300	534273700	29350	29350	29350	29350	78
490	20230607	111200	531984400	29350	29350	29350	29350	262
491	20230607	111100	524294700	29400	29350	29400	29350	15
492	20230607	111000	523854300	29350	29350	29350	29350	10
493	20230607	110900	523560800	29350	29350	29350	29350	10
494	20230607	110800	523267300	29350	29350	29350	29350	0
495	20230607	110700	523267300	29350	29400	29400	29350	11
496	20230607	110600	522944400	29350	29350	29350	29350	10
497	20230607	110500	522650900	29350	29350	29350	29350	741
498	20230607	110400	500902550	29350	29350	29350	29350	15
499	20230607	110300	500462300	29400	29400	29400	29400	9
500	20230607	110200	500197700	29400	29450	29450	29400	3
501	20230607	110100	500109400	29350	29350	29350	29350	10
502	20230607	110000	499815900	29350	29350	29400	29350	122
503	20230607	105900	496229650	29400	29400	29400	29350	27
504	20230607	105800	495436450	29350	29350	29350	29350	12
505	20230607	105700	495084250	29350	29350	29350	29350	21
506	20230607	105600	494467900	29350	29350	29400	29350	20
507	20230607	105500	493880650	29400	29350	29400	29350	60
508	20230607	105400	492117150	29350	29350	29350	29350	0
509	20230607	105300	492117150	29350	29400	29400	29350	15
510	20230607	105200	491676650	29400	29400	29400	29400	30
511	20230607	105100	490794650	29400	29400	29400	29350	24
512	20230607	105000	490089550	29400	29350	29400	29350	23
513	20230607	104900	489414050	29350	29350	29350	29350	0
514	20230607	104800	489414050	29350	29350	29400	29350	16
515	20230607	104700	488944400	29350	29350	29350	29350	20
516	20230607	104600	488357400	29350	29350	29350	29350	10
517	20230607	104500	488063900	29350	29350	29350	29350	11
518	20230607	104400	487741050	29350	29400	29400	29350	13
519	20230607	104300	487359450	29350	29350	29350	29350	10
520	20230607	104200	487065950	29350	29350	29350	29350	27
521	20230607	104100	486273500	29350	29350	29350	29350	12
522	20230607	104000	485921300	29350	29350	29350	29350	0
523	20230607	103900	485921300	29350	29350	29350	29350	12
524	20230607	103800	485569100	29350	29350	29350	29350	10
525	20230607	103700	485275600	29350	29350	29350	29350	10
526	20230607	103600	484982100	29400	29400	29400	29400	2
527	20230607	103500	484923300	29350	29350	29350	29350	0
528	20230607	103400	484923300	29350	29400	29450	29350	50
529	20230607	103300	483452800	29350	29350	29350	29350	10
530	20230607	103200	483159300	29350	29350	29350	29350	10
531	20230607	103100	482865800	29350	29350	29350	29350	10
532	20230607	103000	482572300	29400	29400	29400	29400	4
533	20230607	102900	482454700	29400	29400	29400	29400	10
534	20230607	102800	482160700	29400	29400	29400	29400	31
535	20230607	102700	481249300	29400	29350	29400	29350	83
536	20230607	102600	478810500	29400	29350	29400	29350	165
537	20230607	102500	473965850	29350	29350	29350	29350	10
538	20230607	102400	473672350	29350	29350	29350	29350	11
539	20230607	102300	473349500	29350	29350	29350	29350	40
540	20230607	102200	472175500	29400	29350	29400	29350	22
541	20230607	102100	471529300	29350	29350	29350	29350	15
542	20230607	102000	471089050	29350	29350	29350	29350	22
543	20230607	101900	470443350	29350	29350	29350	29350	30
544	20230607	101800	469562850	29350	29350	29350	29350	13
545	20230607	101700	469181300	29350	29350	29350	29350	10
546	20230607	101600	468887800	29350	29350	29350	29350	1
547	20230607	101500	468858450	29350	29400	29400	29350	39
548	20230607	101400	467712350	29400	29400	29400	29400	21
549	20230607	101300	467094950	29400	29400	29400	29400	10
550	20230607	101200	466800950	29400	29400	29400	29400	0
551	20230607	101100	466800950	29400	29400	29400	29400	110
552	20230607	101000	463566950	29400	29350	29400	29350	15
553	20230607	100900	463126450	29350	29400	29400	29350	87
554	20230607	100800	460569150	29400	29400	29400	29400	69
555	20230607	100700	458540550	29450	29450	29450	29450	1
556	20230607	100600	458511100	29400	29400	29400	29400	10
557	20230607	100500	458217100	29400	29400	29400	29400	10
558	20230607	100400	457923100	29400	29450	29450	29400	10
559	20230607	100300	457628750	29450	29450	29450	29450	12
560	20230607	100200	457275350	29500	29450	29500	29450	58
561	20230607	100100	455564450	29400	29400	29400	29400	10
562	20230607	100000	455270450	29400	29400	29400	29400	22
563	20230607	095900	454623650	29400	29400	29400	29400	32
564	20230607	095800	453682850	29400	29400	29400	29400	3
565	20230607	095700	453594650	29400	29450	29500	29400	69
566	20230607	095600	451560500	29450	29450	29500	29450	489
567	20230607	095500	437159300	29450	29450	29500	29450	244
568	20230607	095400	429973050	29450	29450	29500	29450	42
569	20230607	095300	428735550	29450	29450	29450	29450	92
570	20230607	095200	426026150	29500	29500	29500	29500	32
571	20230607	095100	425082150	29500	29500	29500	29500	238
572	20230607	095000	418061150	29500	29450	29500	29450	1656
573	20230607	094900	369209600	29450	29450	29450	29450	10
574	20230607	094800	368915100	29500	29450	29500	29450	80
575	20230607	094700	366557650	29450	29450	29450	29450	313
576	20230607	094600	357339800	29500	29500	29500	29500	100
577	20230607	094500	354389800	29500	29500	29500	29500	2
578	20230607	094400	354330800	29450	29450	29450	29450	118
579	20230607	094300	350855700	29450	29400	29450	29400	1353
580	20230607	094200	311012950	29400	29400	29400	29400	2
581	20230607	094100	310954150	29400	29400	29400	29400	136
582	20230607	094000	306955750	29400	29400	29400	29400	201
583	20230607	093900	301046350	29400	29350	29400	29350	7
584	20230607	093800	300840700	29350	29400	29400	29350	13
585	20230607	093700	300459100	29350	29350	29350	29350	0
586	20230607	093600	300459100	29350	29400	29400	29350	33
587	20230607	093500	299490000	29400	29400	29400	29400	0
588	20230607	093400	299490000	29400	29400	29400	29400	20
589	20230607	093300	298902000	29350	29400	29400	29350	115
590	20230607	093200	295526000	29400	29400	29400	29400	25
591	20230607	093100	294791000	29400	29400	29400	29400	4
592	20230607	093000	294673400	29400	29400	29400	29400	0
593	20230607	092900	294673400	29400	29400	29400	29350	265
594	20230607	092800	286882900	29400	29450	29450	29400	152
595	20230607	092700	282411600	29400	29400	29400	29400	1
596	20230607	092600	282382200	29400	29400	29400	29400	2
597	20230607	092500	282323400	29450	29450	29450	29450	0
598	20230607	092400	282323400	29450	29450	29450	29450	0
599	20230607	092300	282323400	29450	29500	29500	29450	1550
600	20230607	092200	236620150	29450	29400	29450	29400	296
601	20230607	092100	227904350	29400	29400	29400	29400	5
602	20230607	092000	227757350	29400	29400	29400	29350	57
603	20230607	091900	226081650	29350	29350	29350	29350	618
604	20230607	091800	207943350	29350	29350	29350	29350	13
605	20230607	091700	207561800	29350	29350	29350	29350	25
606	20230607	091600	206828050	29350	29350	29350	29350	7
607	20230607	091500	206622600	29350	29350	29350	29350	1
608	20230607	091400	206593250	29350	29350	29350	29300	9
609	20230607	091300	206329250	29300	29300	29300	29300	1
610	20230607	091200	206299950	29300	29300	29300	29300	0
611	20230607	091100	206299950	29300	29350	29350	29300	22
612	20230607	091000	205654300	29350	29350	29350	29350	105
613	20230607	090900	202572550	29350	29400	29400	29300	727
614	20230607	090800	181232800	29400	29400	29400	29400	103
615	20230607	090700	178204600	29450	29500	29500	29450	34
616	20230607	090600	177201800	29450	29500	29500	29400	96
617	20230607	090500	174372750	29500	29300	29500	29300	868
618	20230607	090400	148784650	29300	29350	29400	29300	7
619	20230607	090300	148579300	29250	29300	29300	29250	150
620	20230607	090200	144191200	29250	29250	29250	29250	4272
621	20230607	090100	19235200	29250	29250	29250	29250	429
622	20230607	090000	6686950	29200	29200	29250	29200	228