KissMeData/051500/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	192300	914239800	29800	29800	29800	29800	1126
3	20230612	192200	914239800	29800	29800	29800	29800	0
4	20230612	192100	914239800	29800	29800	29800	29800	0
5	20230612	192000	914239800	29800	29800	29800	29800	0
6	20230612	191900	914239800	29800	29800	29800	29800	0
7	20230612	191800	914239800	29800	29800	29800	29800	0
8	20230612	191700	914239800	29800	29800	29800	29800	0
9	20230612	191600	914239800	29800	29800	29800	29800	0
10	20230612	191500	914239800	29800	29800	29800	29800	0
11	20230612	191400	914239800	29800	29800	29800	29800	0
12	20230612	191300	914239800	29800	29800	29800	29800	0
13	20230612	191200	914239800	29800	29800	29800	29800	0
14	20230612	191100	914239800	29800	29800	29800	29800	0
15	20230612	191000	914239800	29800	29800	29800	29800	0
16	20230612	190900	914239800	29800	29800	29800	29800	0
17	20230612	190800	914239800	29800	29800	29800	29800	0
18	20230612	190700	914239800	29800	29800	29800	29800	0
19	20230612	190600	914239800	29800	29800	29800	29800	0
20	20230612	190500	914239800	29800	29800	29800	29800	0
21	20230612	190400	914239800	29800	29800	29800	29800	0
22	20230612	190300	914239800	29800	29800	29800	29800	0
23	20230612	190200	914239800	29800	29800	29800	29800	0
24	20230612	190100	914239800	29800	29800	29800	29800	0
25	20230612	190000	914239800	29800	29800	29800	29800	0
26	20230612	185900	914239800	29800	29800	29800	29800	0
27	20230612	185800	914239800	29800	29800	29800	29800	0
28	20230612	185700	914239800	29800	29800	29800	29800	0
29	20230612	185600	914239800	29800	29800	29800	29800	0
30	20230612	185500	914239800	29800	29800	29800	29800	0
31	20230612	185400	914239800	29800	29800	29800	29800	0
32	20230612	185300	914239800	29800	29800	29800	29800	1126
33	20230612	185200	914239800	29800	29800	29800	29800	0
34	20230612	185100	914239800	29800	29800	29800	29800	0
35	20230612	185000	914239800	29800	29800	29800	29800	0
36	20230612	184900	914239800	29800	29800	29800	29800	0
37	20230612	184800	914239800	29800	29800	29800	29800	0
38	20230612	184700	914239800	29800	29800	29800	29800	0
39	20230612	184600	914239800	29800	29800	29800	29800	0
40	20230612	184500	914239800	29800	29800	29800	29800	0
41	20230612	184400	914239800	29800	29800	29800	29800	0
42	20230612	184300	914239800	29800	29800	29800	29800	0
43	20230612	184200	914239800	29800	29800	29800	29800	0
44	20230612	184100	914239800	29800	29800	29800	29800	0
45	20230612	184000	914239800	29800	29800	29800	29800	0
46	20230612	183900	914239800	29800	29800	29800	29800	0
47	20230612	183800	914239800	29800	29800	29800	29800	0
48	20230612	183700	914239800	29800	29800	29800	29800	0
49	20230612	183600	914239800	29800	29800	29800	29800	0
50	20230612	183500	914239800	29800	29800	29800	29800	0
51	20230612	183400	914239800	29800	29800	29800	29800	0
52	20230612	183300	914239800	29800	29800	29800	29800	0
53	20230612	183200	914239800	29800	29800	29800	29800	0
54	20230612	183100	914239800	29800	29800	29800	29800	0
55	20230612	183000	914239800	29800	29800	29800	29800	0
56	20230612	182900	914239800	29800	29800	29800	29800	0
57	20230612	182800	914239800	29800	29800	29800	29800	0
58	20230612	182700	914239800	29800	29800	29800	29800	0
59	20230612	182600	914239800	29800	29800	29800	29800	0
60	20230612	182500	914239800	29800	29800	29800	29800	0
61	20230612	182400	914239800	29800	29800	29800	29800	0
62	20230612	182300	914239800	29800	29800	29800	29800	1126
63	20230612	182200	914239800	29800	29800	29800	29800	0
64	20230612	182100	914239800	29800	29800	29800	29800	0
65	20230612	182000	914239800	29800	29800	29800	29800	0
66	20230612	181900	914239800	29800	29800	29800	29800	0
67	20230612	181800	914239800	29800	29800	29800	29800	0
68	20230612	181700	914239800	29800	29800	29800	29800	0
69	20230612	181600	914239800	29800	29800	29800	29800	0
70	20230612	181500	914239800	29800	29800	29800	29800	0
71	20230612	181400	914239800	29800	29800	29800	29800	0
72	20230612	181300	914239800	29800	29800	29800	29800	0
73	20230612	181200	914239800	29800	29800	29800	29800	0
74	20230612	181100	914239800	29800	29800	29800	29800	0
75	20230612	181000	914239800	29800	29800	29800	29800	0
76	20230612	180900	914239800	29800	29800	29800	29800	0
77	20230612	180800	914239800	29800	29800	29800	29800	0
78	20230612	180700	914239800	29800	29800	29800	29800	0
79	20230612	180600	914239800	29800	29800	29800	29800	0
80	20230612	180500	914239800	29800	29800	29800	29800	0
81	20230612	180400	914239800	29800	29800	29800	29800	0
82	20230612	180300	914239800	29800	29800	29800	29800	0
83	20230612	180200	914239800	29800	29800	29800	29800	0
84	20230612	180100	914239800	29800	29800	29800	29800	0
85	20230612	180000	914239800	29800	29800	29800	29800	0
86	20230612	175900	914239800	29800	29800	29800	29800	0
87	20230612	175800	914239800	29800	29800	29800	29800	0
88	20230612	175700	914239800	29800	29800	29800	29800	0
89	20230612	175600	914239800	29800	29800	29800	29800	0
90	20230612	175500	914239800	29800	29800	29800	29800	0
91	20230612	175400	914239800	29800	29800	29800	29800	0
92	20230612	175300	914239800	29800	29800	29800	29800	1126
93	20230612	175200	914239800	29800	29800	29800	29800	0
94	20230612	175100	914239800	29800	29800	29800	29800	0
95	20230612	175000	914239800	29800	29800	29800	29800	0
96	20230612	174900	914239800	29800	29800	29800	29800	0
97	20230612	174800	914239800	29800	29800	29800	29800	0
98	20230612	174700	914239800	29800	29800	29800	29800	0
99	20230612	174600	914239800	29800	29800	29800	29800	0
100	20230612	174500	914239800	29800	29800	29800	29800	0
101	20230612	174400	914239800	29800	29800	29800	29800	0
102	20230612	174300	914239800	29800	29800	29800	29800	0
103	20230612	174200	914239800	29800	29800	29800	29800	0
104	20230612	174100	914239800	29800	29800	29800	29800	0
105	20230612	174000	914239800	29800	29800	29800	29800	0
106	20230612	173900	914239800	29800	29800	29800	29800	0
107	20230612	173800	914239800	29800	29800	29800	29800	0
108	20230612	173700	914239800	29800	29800	29800	29800	0
109	20230612	173600	914239800	29800	29800	29800	29800	0
110	20230612	173500	914239800	29800	29800	29800	29800	0
111	20230612	173400	914239800	29800	29800	29800	29800	0
112	20230612	173300	914239800	29800	29800	29800	29800	0
113	20230612	173200	914239800	29800	29800	29800	29800	0
114	20230612	173100	914239800	29800	29800	29800	29800	0
115	20230612	173000	914239800	29800	29800	29800	29800	0
116	20230612	172900	914239800	29800	29800	29800	29800	0
117	20230612	172800	914239800	29800	29800	29800	29800	0
118	20230612	172700	914239800	29800	29800	29800	29800	0
119	20230612	172600	914239800	29800	29800	29800	29800	0
120	20230612	172500	914239800	29800	29800	29800	29800	0
121	20230612	172400	914239800	29800	29800	29800	29800	0
122	20230612	172300	914239800	29800	29800	29800	29800	1126
123	20230612	172200	914239800	29800	29800	29800	29800	0
124	20230612	172100	914239800	29800	29800	29800	29800	0
125	20230612	172000	914239800	29800	29800	29800	29800	0
126	20230612	171900	914239800	29800	29800	29800	29800	0
127	20230612	171800	914239800	29800	29800	29800	29800	0
128	20230612	171700	914239800	29800	29800	29800	29800	0
129	20230612	171600	914239800	29800	29800	29800	29800	0
130	20230612	171500	914239800	29800	29800	29800	29800	0
131	20230612	171400	914239800	29800	29800	29800	29800	0
132	20230612	171300	914239800	29800	29800	29800	29800	0
133	20230612	171200	914239800	29800	29800	29800	29800	0
134	20230612	171100	914239800	29800	29800	29800	29800	0
135	20230612	171000	914239800	29800	29800	29800	29800	0
136	20230612	170900	914239800	29800	29800	29800	29800	0
137	20230612	170800	914239800	29800	29800	29800	29800	0
138	20230612	170700	914239800	29800	29800	29800	29800	0
139	20230612	170600	914239800	29800	29800	29800	29800	0
140	20230612	170500	914239800	29800	29800	29800	29800	0
141	20230612	170400	914239800	29800	29800	29800	29800	0
142	20230612	170300	914239800	29800	29800	29800	29800	0
143	20230612	170200	914239800	29800	29800	29800	29800	0
144	20230612	170100	914239800	29800	29800	29800	29800	0
145	20230612	170000	914239800	29800	29800	29800	29800	0
146	20230612	165900	914239800	29800	29800	29800	29800	0
147	20230612	165800	914239800	29800	29800	29800	29800	0
148	20230612	165700	914239800	29800	29800	29800	29800	0
149	20230612	165600	914239800	29800	29800	29800	29800	0
150	20230612	165500	914239800	29800	29800	29800	29800	0
151	20230612	165400	914239800	29800	29800	29800	29800	0
152	20230612	165300	914239800	29800	29800	29800	29800	1126
153	20230612	165200	914239800	29800	29800	29800	29800	0
154	20230612	165100	914239800	29800	29800	29800	29800	0
155	20230612	165000	914239800	29800	29800	29800	29800	0
156	20230612	164900	914239800	29800	29800	29800	29800	0
157	20230612	164800	914239800	29800	29800	29800	29800	0
158	20230612	164700	914239800	29800	29800	29800	29800	0
159	20230612	164600	914239800	29800	29800	29800	29800	0
160	20230612	164500	914239800	29800	29800	29800	29800	0
161	20230612	164400	914239800	29800	29800	29800	29800	0
162	20230612	164300	914239800	29800	29800	29800	29800	0
163	20230612	164200	914239800	29800	29800	29800	29800	0
164	20230612	164100	914239800	29800	29800	29800	29800	0
165	20230612	164000	914239800	29800	29800	29800	29800	0
166	20230612	163900	914239800	29800	29800	29800	29800	0
167	20230612	163800	914239800	29800	29800	29800	29800	0
168	20230612	163700	914239800	29800	29800	29800	29800	0
169	20230612	163600	914239800	29800	29800	29800	29800	0
170	20230612	163500	914239800	29800	29800	29800	29800	0
171	20230612	163400	914239800	29800	29800	29800	29800	0
172	20230612	163300	914239800	29800	29800	29800	29800	0
173	20230612	163200	914239800	29800	29800	29800	29800	0
174	20230612	163100	914239800	29800	29800	29800	29800	0
175	20230612	163000	914239800	29800	29800	29800	29800	0
176	20230612	162900	914239800	29800	29800	29800	29800	0
177	20230612	162800	914239800	29800	29800	29800	29800	0
178	20230612	162700	914239800	29800	29800	29800	29800	0
179	20230612	162600	914239800	29800	29800	29800	29800	0
180	20230612	162500	914239800	29800	29800	29800	29800	0
181	20230612	162400	914239800	29800	29800	29800	29800	0
182	20230612	162300	914239800	29800	29800	29800	29800	1126
183	20230612	162200	914239800	29800	29800	29800	29800	0
184	20230612	162100	914239800	29800	29800	29800	29800	0
185	20230612	162000	914239800	29800	29800	29800	29800	0
186	20230612	161900	914239800	29800	29800	29800	29800	0
187	20230612	161800	914239800	29800	29800	29800	29800	0
188	20230612	161700	914239800	29800	29800	29800	29800	0
189	20230612	161600	914239800	29800	29800	29800	29800	0
190	20230612	161500	914239800	29800	29800	29800	29800	0
191	20230612	161400	914239800	29800	29800	29800	29800	0
192	20230612	161300	914239800	29800	29800	29800	29800	0
193	20230612	161200	914239800	29800	29800	29800	29800	0
194	20230612	161100	914239800	29800	29800	29800	29800	0
195	20230612	161000	914239800	29800	29800	29800	29800	0
196	20230612	160900	914239800	29800	29800	29800	29800	0
197	20230612	160800	914239800	29800	29800	29800	29800	0
198	20230612	160700	914239800	29800	29800	29800	29800	0
199	20230612	160600	914239800	29800	29800	29800	29800	0
200	20230612	160500	914239800	29800	29800	29800	29800	0
201	20230612	160400	914239800	29800	29800	29800	29800	0
202	20230612	160300	914239800	29800	29800	29800	29800	0
203	20230612	160200	914239800	29800	29800	29800	29800	0
204	20230612	160100	914239800	29800	29800	29800	29800	0
205	20230612	160000	914239800	29800	29800	29800	29800	0
206	20230612	155900	914239800	29800	29800	29800	29800	0
207	20230612	155800	914239800	29800	29800	29800	29800	0
208	20230612	155700	914239800	29800	29800	29800	29800	0
209	20230612	155600	914239800	29800	29800	29800	29800	0
210	20230612	155500	914239800	29800	29800	29800	29800	0
211	20230612	155400	914239800	29800	29800	29800	29800	0
212	20230612	155300	914239800	29800	29800	29800	29800	1126
213	20230612	155200	914239800	29800	29800	29800	29800	0
214	20230612	155100	914239800	29800	29800	29800	29800	0
215	20230612	155000	914239800	29800	29800	29800	29800	0
216	20230612	154900	914239800	29800	29800	29800	29800	0
217	20230612	154800	914239800	29800	29800	29800	29800	0
218	20230612	154700	914239800	29800	29800	29800	29800	0
219	20230612	154600	914239800	29800	29800	29800	29800	0
220	20230612	154500	914239800	29800	29800	29800	29800	0
221	20230612	154400	914239800	29800	29800	29800	29800	0
222	20230612	154300	914239800	29800	29800	29800	29800	0
223	20230612	154200	914239800	29800	29800	29800	29800	0
224	20230612	154100	914239800	29800	29800	29800	29800	0
225	20230612	154000	914239800	29800	29800	29800	29800	0
226	20230612	153900	914239800	29800	29800	29800	29800	0
227	20230612	153800	914239800	29800	29800	29800	29800	0
228	20230612	153700	914239800	29800	29800	29800	29800	0
229	20230612	153600	914239800	29800	29800	29800	29800	0
230	20230612	153500	914239800	29800	29800	29800	29800	0
231	20230612	153400	914239800	29800	29800	29800	29800	0
232	20230612	153300	914239800	29800	29800	29800	29800	0
233	20230612	153200	914239800	29800	29800	29800	29800	0
234	20230612	153100	914239800	29800	29800	29800	29800	0
235	20230612	153000	914239800	29800	29800	29800	29800	1126
236	20230612	152900	880685000	29750	29750	29750	29750	0
237	20230612	152800	880685000	29750	29750	29750	29750	0
238	20230612	152700	880685000	29750	29750	29750	29750	0
239	20230612	152600	880685000	29750	29750	29750	29750	0
240	20230612	152500	880685000	29750	29750	29750	29750	0
241	20230612	152400	880685000	29750	29750	29750	29750	0
242	20230612	152300	880685000	29750	29750	29750	29750	0
243	20230612	152200	880685000	29750	29750	29750	29750	0
244	20230612	152100	880685000	29750	29750	29750	29750	0
245	20230612	152000	880685000	29750	29750	29750	29750	0
246	20230612	151900	880685000	29750	29750	29750	29750	2
247	20230612	151800	880625500	29800	29800	29800	29800	47
248	20230612	151700	879224900	29750	29750	29750	29750	0
249	20230612	151600	879224900	29750	29750	29750	29750	825
250	20230612	151500	854681150	29750	29750	29750	29750	56
251	20230612	151400	853015150	29700	29700	29700	29700	0
252	20230612	151300	853015150	29700	29700	29700	29700	16
253	20230612	151200	852539950	29800	29800	29800	29800	22
254	20230612	151100	851884350	29800	29800	29800	29800	0
255	20230612	151000	851884350	29800	29750	29800	29750	47
256	20230612	150900	850486050	29750	29750	29750	29750	27
257	20230612	150800	849682800	29750	29700	29750	29700	2
258	20230612	150700	849623350	29750	29750	29750	29750	60
259	20230612	150600	847838350	29750	29750	29750	29750	1098
260	20230612	150500	815172850	29750	29750	29750	29750	1
261	20230612	150400	815143100	29750	29750	29750	29750	56
262	20230612	150300	813477100	29750	29800	29800	29750	47
263	20230612	150200	812076550	29750	29750	29750	29750	1
264	20230612	150100	812046800	29800	29750	29800	29750	257
265	20230612	150000	804388250	29750	29750	29750	29750	1
266	20230612	145900	804358500	29800	29800	29800	29750	89
267	20230612	145800	801706350	29750	29750	29750	29750	1
268	20230612	145700	801676600	29750	29750	29750	29750	11
269	20230612	145600	801349350	29750	29750	29750	29750	1
270	20230612	145500	801319600	29800	29750	29800	29750	57
271	20230612	145400	799621050	29750	29750	29750	29750	1
272	20230612	145300	799591300	29750	29750	29750	29750	1
273	20230612	145200	799561550	29750	29750	29750	29750	1
274	20230612	145100	799531800	29800	29750	29800	29750	47
275	20230612	145000	798131250	29750	29750	29750	29750	1
276	20230612	144900	798101500	29750	29750	29750	29750	37
277	20230612	144800	797000750	29750	29750	29750	29750	1
278	20230612	144700	796971000	29800	29750	29800	29750	46
279	20230612	144600	795600250	29750	29750	29750	29750	12
280	20230612	144500	795243250	29750	29750	29750	29750	1
281	20230612	144400	795213500	29800	29800	29800	29750	58
282	20230612	144300	793485150	29750	29750	29750	29750	52
283	20230612	144200	791938150	29750	29750	29750	29750	1
284	20230612	144100	791908400	29750	29750	29750	29750	1
285	20230612	144000	791878650	29750	29750	29800	29750	49
286	20230612	143900	790418550	29750	29750	29750	29750	552
287	20230612	143800	773996550	29750	29750	29750	29750	1
288	20230612	143700	773966800	29750	29750	29750	29750	1
289	20230612	143600	773937050	29750	29750	29800	29750	53
290	20230612	143500	772358000	29750	29750	29750	29750	1
291	20230612	143400	772328250	29750	29750	29750	29750	1
292	20230612	143300	772298500	29750	29750	29750	29750	1
293	20230612	143200	772268750	29800	29750	29800	29750	48
294	20230612	143100	770838400	29750	29750	29750	29750	1
295	20230612	143000	770808650	29750	29750	29750	29750	12
296	20230612	142900	770451650	29800	29800	29800	29800	0
297	20230612	142800	770451650	29800	29750	29800	29750	48
298	20230612	142700	769021300	29750	29750	29750	29750	6
299	20230612	142600	768842800	29750	29750	29750	29750	1
300	20230612	142500	768813050	29750	29750	29750	29750	3
301	20230612	142400	768723800	29800	29750	29800	29750	47
302	20230612	142300	767323250	29750	29750	29750	29750	1
303	20230612	142200	767293500	29750	29750	29750	29750	5
304	20230612	142100	767144750	29800	29800	29800	29800	44
305	20230612	142000	765833550	29750	29750	29750	29750	4
306	20230612	141900	765714550	29800	29800	29800	29800	0
307	20230612	141800	765714550	29800	29800	29800	29800	5
308	20230612	141700	765565550	29800	29800	29800	29800	49
309	20230612	141600	764105350	29750	29750	29750	29750	0
310	20230612	141500	764105350	29750	29750	29750	29750	2
311	20230612	141400	764045850	29750	29850	29850	29750	4
312	20230612	141300	763926750	29800	29750	29800	29750	51
313	20230612	141200	762407150	29750	29750	29750	29750	26
314	20230612	141100	761633650	29750	29750	29750	29750	0
315	20230612	141000	761633650	29750	29800	29800	29750	14
316	20230612	140900	761216650	29800	29800	29800	29800	46
317	20230612	140800	759845850	29750	29750	29750	29750	5
318	20230612	140700	759697100	29750	29750	29750	29750	1
319	20230612	140600	759667350	29750	29800	29800	29750	1319
320	20230612	140500	720427050	29800	29750	29800	29750	49
321	20230612	140400	718966950	29750	29750	29750	29750	120
322	20230612	140300	715396950	29750	29750	29750	29750	10
323	20230612	140200	715099450	29800	29800	29800	29800	46
324	20230612	140100	713728650	29750	29750	29750	29750	72
325	20230612	140000	711586650	29750	29750	29750	29750	2
326	20230612	135900	711527150	29750	29750	29750	29750	10
327	20230612	135800	711229650	29750	29800	29800	29750	51
328	20230612	135700	709710050	29750	29750	29750	29750	0
329	20230612	135600	709710050	29750	29750	29750	29750	4
330	20230612	135500	709591050	29750	29750	29750	29750	10
331	20230612	135400	709293550	29750	29750	29800	29750	278
332	20230612	135300	701019250	29750	29750	29750	29750	2
333	20230612	135200	700959750	29750	29750	29750	29750	0
334	20230612	135100	700959750	29750	29750	29750	29750	5
335	20230612	135000	700811000	29800	29800	29800	29800	46
336	20230612	134900	699440200	29750	29750	29750	29750	2
337	20230612	134800	699380700	29750	29800	29800	29750	50
338	20230612	134700	697890800	29800	29800	29800	29800	2
339	20230612	134600	697831200	29800	29750	29800	29750	47
340	20230612	134500	696430700	29750	29750	29750	29750	0
341	20230612	134400	696430700	29750	29750	29750	29750	2
342	20230612	134300	696371200	29750	29800	29800	29750	348
343	20230612	134200	686001300	29800	29750	29800	29750	48
344	20230612	134100	684571000	29750	29750	29750	29750	2
345	20230612	134000	684511500	29750	29750	29750	29750	21
346	20230612	133900	683886750	29800	29750	29800	29750	53
347	20230612	133800	682307550	29750	29750	29750	29750	0
348	20230612	133700	682307550	29750	29750	29750	29750	9
349	20230612	133600	682039800	29750	29750	29750	29750	2
350	20230612	133500	681980300	29800	29800	29800	29800	47
351	20230612	133400	680579700	29750	29750	29750	29750	4
352	20230612	133300	680460700	29750	29750	29750	29750	0
353	20230612	133200	680460700	29750	29750	29750	29750	2
354	20230612	133100	680401200	29800	29800	29800	29750	50
355	20230612	133000	678911300	29750	29750	29750	29750	2
356	20230612	132900	678851800	29750	29750	29750	29750	2
357	20230612	132800	678792300	29800	29800	29800	29800	0
358	20230612	132700	678792300	29800	29750	29800	29750	51
359	20230612	132600	677272700	29750	29750	29750	29750	2
360	20230612	132500	677213200	29750	29750	29750	29750	2
361	20230612	132400	677153700	29750	29800	29800	29750	35
362	20230612	132300	676110800	29800	29800	29800	29800	46
363	20230612	132200	674740000	29750	29750	29750	29750	4
364	20230612	132100	674621000	29750	29750	29750	29750	0
365	20230612	132000	674621000	29750	29800	29800	29750	48
366	20230612	131900	673190700	29750	29750	29750	29750	4
367	20230612	131800	673071700	29750	29750	29750	29750	2
368	20230612	131700	673012200	29750	29750	29750	29750	2
369	20230612	131600	672952700	29800	29800	29800	29800	47
370	20230612	131500	671552100	29750	29750	29750	29750	2
371	20230612	131400	671492600	29750	29750	29750	29750	2
372	20230612	131300	671433100	29750	29750	29750	29750	10
373	20230612	131200	671135600	29750	29750	29750	29750	2
374	20230612	131100	671076100	29800	29800	29800	29800	1157
375	20230612	131000	636597500	29750	29750	29750	29750	10
376	20230612	130900	636300000	29750	29750	29750	29750	22
377	20230612	130800	635645500	29800	29750	29800	29750	64
378	20230612	130700	633739150	29750	29750	29750	29750	2
379	20230612	130600	633679650	29800	29750	29800	29750	12
380	20230612	130500	633322150	29750	29750	29750	29750	70
381	20230612	130400	631239650	29800	29800	29800	29800	47
382	20230612	130300	629839050	29750	29800	29800	29750	52
383	20230612	130200	628289550	29750	29750	29750	29750	5
384	20230612	130100	628140800	29750	29750	29750	29750	7
385	20230612	130000	627932550	29800	29750	29800	29750	52
386	20230612	125900	626383200	29750	29750	29750	29750	0
387	20230612	125800	626383200	29750	29750	29750	29750	2
388	20230612	125700	626323700	29800	29800	29800	29750	54
389	20230612	125600	624714750	29750	29750	29750	29750	152
390	20230612	125500	620192750	29750	29750	29750	29750	4
391	20230612	125400	620073750	29800	29800	29800	29800	0
392	20230612	125300	620073750	29800	29750	29800	29750	185
393	20230612	125200	614560850	29750	29750	29750	29750	3
394	20230612	125100	614471600	29750	29750	29750	29750	2
395	20230612	125000	614412100	29750	29750	29750	29750	5
396	20230612	124900	614263350	29800	29750	29800	29750	47
397	20230612	124800	612862850	29750	29750	29750	29750	4
398	20230612	124700	612743850	29750	29750	29750	29750	44
399	20230612	124600	611434850	29750	29750	29750	29750	2
400	20230612	124500	611375350	29800	29750	29800	29750	54
401	20230612	124400	609766400	29750	29750	29750	29750	3
402	20230612	124300	609677150	29750	29750	29750	29750	5
403	20230612	124200	609528400	29750	29750	29750	29750	2
404	20230612	124100	609468900	29800	29800	29800	29800	46
405	20230612	124000	608098100	29750	29750	29750	29750	4
406	20230612	123900	607979100	29750	29750	29750	29750	9
407	20230612	123800	607711350	29750	29750	29800	29750	71
408	20230612	123700	605596750	29750	29750	29750	29750	2
409	20230612	123600	605537250	29750	29750	29750	29750	2
410	20230612	123500	605477750	29800	29800	29800	29800	5
411	20230612	123400	605328750	29850	29800	29850	29800	46
412	20230612	123300	603957150	29750	29800	29800	29750	5
413	20230612	123200	603808350	29800	29750	29800	29750	7
414	20230612	123100	603599850	29750	29750	29750	29750	5
415	20230612	123000	603451100	29800	29750	29800	29750	48
416	20230612	122900	602020800	29750	29750	29750	29750	18
417	20230612	122800	601485300	29750	29750	29750	29750	6
418	20230612	122700	601306800	29850	29800	29850	29800	39
419	20230612	122600	600142750	29800	29750	29800	29750	11
420	20230612	122500	599815150	29750	29750	29750	29750	52
421	20230612	122400	598268150	29750	29750	29750	29750	3
422	20230612	122300	598178900	29850	29800	29850	29800	41
423	20230612	122200	596955900	29800	29800	29800	29800	5
424	20230612	122100	596806900	29750	29750	29750	29750	5
425	20230612	122000	596658150	29750	29750	29750	29750	25
426	20230612	121900	595914400	29850	29800	29850	29800	47
427	20230612	121800	594511750	29750	29750	29750	29750	2
428	20230612	121700	594452250	29750	29750	29750	29750	10
429	20230612	121600	594154750	29750	29750	29750	29750	5
430	20230612	121500	594006000	29800	29800	29800	29800	49
431	20230612	121400	592545800	29750	29750	29750	29750	3
432	20230612	121300	592456550	29800	29750	29800	29750	3
433	20230612	121200	592367250	29750	29750	29750	29750	2
434	20230612	121100	592307750	29800	29750	29800	29750	116
435	20230612	121000	588854450	29750	29700	29750	29700	57
436	20230612	120900	587161450	29700	29700	29700	29700	5
437	20230612	120800	587012950	29750	29800	29800	29750	47
438	20230612	120700	585613100	29750	29700	29750	29700	16
439	20230612	120600	585137250	29700	29700	29700	29700	2
440	20230612	120500	585077850	29750	29750	29750	29750	0
441	20230612	120400	585077850	29750	29800	29800	29750	3
442	20230612	120300	584988550	29800	29750	29800	29750	47
443	20230612	120200	583589350	29750	29750	29750	29750	2
444	20230612	120100	583529850	29750	29750	29750	29750	2
445	20230612	120000	583470350	29750	29750	29750	29750	3
446	20230612	115900	583381100	29800	29750	29800	29750	48
447	20230612	115800	581950800	29750	29750	29750	29750	2
448	20230612	115700	581891300	29750	29750	29750	29750	2
449	20230612	115600	581831800	29800	29750	29800	29750	47
450	20230612	115500	580431450	29700	29700	29700	29700	26
451	20230612	115400	579659250	29700	29700	29700	29700	4
452	20230612	115300	579540450	29800	29800	29800	29800	0
453	20230612	115200	579540450	29800	29750	29800	29750	46
454	20230612	115100	578169800	29700	29700	29700	29700	2
455	20230612	115000	578110400	29750	29700	29750	29700	7
456	20230612	114900	577902250	29750	29750	29750	29750	7
457	20230612	114800	577694000	29750	29650	29750	29650	43
458	20230612	114700	576415200	29650	29650	29650	29650	2
459	20230612	114600	576355900	29650	29650	29650	29650	320
460	20230612	114500	566867900	29650	29650	29650	29650	3
461	20230612	114400	566778950	29650	29650	29700	29650	77
462	20230612	114300	564493550	29650	29650	29650	29650	2
463	20230612	114200	564434250	29650	29650	29650	29650	2
464	20230612	114100	564374950	29650	29700	29700	29650	103
465	20230612	114000	561320250	29700	29700	29700	29650	36
466	20230612	113900	560251150	29650	29650	29650	29650	2
467	20230612	113800	560191850	29650	29650	29650	29650	112
468	20230612	113700	556871050	29650	29650	29650	29650	110
469	20230612	113600	553609550	29650	29700	29700	29650	424
470	20230612	113500	541018300	29750	29750	29750	29750	0
471	20230612	113400	541018300	29750	29750	29750	29750	202
472	20230612	113300	535008800	29750	29750	29800	29750	51
473	20230612	113200	533489250	29750	29700	29750	29700	103
474	20230612	113100	530425100	29700	29750	29750	29700	15
475	20230612	113000	529979450	29700	29700	29700	29700	5
476	20230612	112900	529830950	29750	29750	29750	29750	1
477	20230612	112800	529801200	29750	29750	29750	29750	45
478	20230612	112700	528462450	29750	29750	29750	29750	524
479	20230612	112600	512873450	29700	29700	29700	29700	3
480	20230612	112500	512784350	29700	29700	29750	29700	51
481	20230612	112400	511267300	29700	29700	29700	29700	223
482	20230612	112300	504644200	29700	29700	29700	29700	2
483	20230612	112200	504584800	29700	29700	29700	29700	2
484	20230612	112100	504525400	29700	29750	29750	29700	136
485	20230612	112000	500479500	29750	29750	29750	29750	4
486	20230612	111900	500360500	29750	29750	29750	29750	4
487	20230612	111800	500241500	29750	29750	29800	29750	45
488	20230612	111700	498900700	29750	29700	29750	29700	7
489	20230612	111600	498692600	29750	29750	29750	29750	1
490	20230612	111500	498662850	29750	29750	29750	29750	2
491	20230612	111400	498603350	29800	29800	29800	29800	40
492	20230612	111300	497411350	29750	29750	29750	29750	23
493	20230612	111200	496727100	29750	29750	29750	29750	36
494	20230612	111100	495656100	29700	29700	29700	29700	2
495	20230612	111000	495596700	29700	29750	29750	29700	22
496	20230612	110900	494942800	29750	29750	29750	29750	59
497	20230612	110800	493187550	29750	29750	29750	29750	39
498	20230612	110700	492027300	29750	29750	29750	29750	2
499	20230612	110600	491967800	29800	29750	29800	29750	51
500	20230612	110500	490448200	29750	29750	29750	29750	3
501	20230612	110400	490358950	29750	29800	29800	29750	87
502	20230612	110300	487768400	29800	29800	29800	29800	63
503	20230612	110200	485891000	29800	29800	29800	29800	47
504	20230612	110100	484490400	29750	29700	29750	29700	32
505	20230612	110000	483538600	29700	29750	29750	29700	235
506	20230612	105900	476551950	29750	29750	29750	29750	4
507	20230612	105800	476432950	29750	29800	29800	29750	67
508	20230612	105700	474436550	29750	29750	29750	29750	3
509	20230612	105600	474347300	29750	29800	29800	29750	42
510	20230612	105500	473095800	29800	29800	29800	29800	48
511	20230612	105400	471665400	29750	29750	29750	29750	4
512	20230612	105300	471546400	29750	29750	29750	29750	2
513	20230612	105200	471486900	29750	29750	29750	29750	0
514	20230612	105100	471486900	29750	29800	29800	29750	51
515	20230612	105000	469967300	29750	29750	29750	29750	3
516	20230612	104900	469878050	29750	29750	29750	29750	5
517	20230612	104800	469729300	29750	29800	29800	29750	34
518	20230612	104700	468716150	29800	29850	29850	29800	27
519	20230612	104600	467910300	29800	29800	29800	29800	255
520	20230612	104500	460311300	29750	29750	29750	29750	2
521	20230612	104400	460251800	29750	29750	29750	29750	29
522	20230612	104300	459389050	29800	29800	29800	29800	61
523	20230612	104200	457571250	29800	29750	29800	29750	384
524	20230612	104100	446137250	29750	29750	29750	29750	3
525	20230612	104000	446048000	29800	29800	29800	29800	0
526	20230612	103900	446048000	29800	29850	29850	29800	2624
527	20230612	103800	367806050	29850	29850	29850	29850	2
528	20230612	103700	367746350	29850	29850	29850	29850	2
529	20230612	103600	367686650	29950	29900	29950	29900	35
530	20230612	103500	366638950	29900	29850	29900	29850	14
531	20230612	103400	366220400	29850	29850	29850	29850	2
532	20230612	103300	366160700	29900	29900	29900	29900	169
533	20230612	103200	361107600	29950	29950	29950	29950	47
534	20230612	103100	359699950	29900	29900	29900	29900	52
535	20230612	103000	358145150	29900	30000	30000	29900	319
536	20230612	102900	348592600	29950	30000	30000	29950	37
537	20230612	102800	347484250	30000	30000	30000	30000	229
538	20230612	102700	340614250	30050	30000	30050	30000	294
539	20230612	102600	331794050	30000	30050	30050	30000	401
540	20230612	102500	319763900	30050	30000	30050	30000	503
541	20230612	102400	304673750	30000	30000	30000	29950	498
542	20230612	102300	289734350	30000	30000	30000	29950	10
543	20230612	102200	289434700	30000	29950	30000	29900	298
544	20230612	102100	280509600	29950	29950	29950	29950	3
545	20230612	102000	280419750	29950	29950	29950	29950	49
546	20230612	101900	278952200	29950	29950	29950	29900	7
547	20230612	101800	278742700	29950	29950	29950	29950	3
548	20230612	101700	278652850	29900	29950	29950	29900	122
549	20230612	101600	275004900	30000	29900	30000	29900	178
550	20230612	101500	269679950	30000	29950	30000	29950	299
551	20230612	101400	260724750	29950	30000	30000	29950	11
552	20230612	101300	260395150	30000	29900	30000	29900	1246
553	20230612	101200	223103900	29900	29900	29900	29850	7
554	20230612	101100	222894800	29900	29900	29900	29850	9
555	20230612	101000	222625900	29900	29850	29900	29850	17
556	20230612	100900	222118300	29900	29900	29900	29850	4
557	20230612	100800	221998750	29900	29900	29900	29850	56
558	20230612	100700	220324400	29900	29850	29900	29850	30
559	20230612	100600	219428750	29800	29800	29850	29800	602
560	20230612	100500	201476250	29800	29800	29800	29750	8
561	20230612	100400	201238000	29800	29750	29800	29750	49
562	20230612	100300	199777850	29800	29800	29800	29800	54
563	20230612	100200	198168650	29750	29800	29800	29750	8
564	20230612	100100	197930500	29800	29800	29800	29800	51
565	20230612	100000	196410700	29800	29800	29800	29800	5
566	20230612	095900	196261700	29800	29800	29800	29800	3
567	20230612	095800	196172300	29800	29800	29800	29750	245
568	20230612	095700	188871800	29850	29850	29850	29800	53
569	20230612	095600	187289900	29850	29900	29900	29850	117
570	20230612	095500	183794850	29900	29900	29900	29850	17
571	20230612	095400	183286650	29900	29850	29900	29850	287
572	20230612	095300	174719550	29850	29800	29850	29800	59
573	20230612	095200	172959650	29800	29800	29800	29800	15
574	20230612	095100	172512650	29800	29850	29850	29800	68
575	20230612	095000	170485700	29850	29850	29850	29850	4
576	20230612	094900	170366300	29850	29850	29850	29800	551
577	20230612	094800	153943950	29850	29850	29850	29850	93
578	20230612	094700	151167900	29850	29850	29850	29800	18
579	20230612	094600	150631100	29850	29850	29850	29850	4
580	20230612	094500	150511700	29800	29800	29800	29800	487
581	20230612	094400	135999100	29800	29750	29800	29750	204
582	20230612	094300	129930000	29750	29750	29750	29750	2
583	20230612	094200	129870500	29750	29750	29750	29750	52
584	20230612	094100	128323500	29750	29750	29750	29750	6
585	20230612	094000	128145000	29750	29750	29750	29750	4
586	20230612	093900	128026000	29750	29750	29750	29750	23
587	20230612	093800	127341750	29750	29750	29750	29750	24
588	20230612	093700	126627750	29650	29750	29750	29650	212
589	20230612	093600	120338700	29750	29750	29750	29750	0
590	20230612	093500	120338700	29750	29750	29750	29750	0
591	20230612	093400	120338700	29750	29750	29750	29750	48
592	20230612	093300	118910700	29750	29750	29750	29750	21
593	20230612	093200	118285950	29750	29700	29750	29700	3
594	20230612	093100	118196750	29750	29750	29750	29750	46
595	20230612	093000	116828250	29700	29700	29700	29700	1
596	20230612	092900	116798550	29700	29700	29700	29700	0
597	20230612	092800	116798550	29700	29700	29700	29700	0
598	20230612	092700	116798550	29700	29750	29750	29700	40
599	20230612	092600	115610250	29750	29750	29750	29700	449
600	20230612	092500	102272200	29750	29750	29750	29700	97
601	20230612	092400	99386500	29750	29700	29750	29700	30
602	20230612	092300	98495400	29750	29700	29750	29700	160
603	20230612	092200	93741000	29700	29700	29700	29700	2
604	20230612	092100	93681600	29700	29700	29700	29700	1
605	20230612	092000	93651900	29750	29750	29750	29750	10
606	20230612	091900	93354400	29750	29700	29750	29700	50
607	20230612	091800	91867100	29700	29700	29700	29700	0
608	20230612	091700	91867100	29700	29700	29700	29700	147
609	20230612	091600	87501200	29800	29800	29800	29800	6
610	20230612	091500	87322400	29750	29650	29750	29650	325
611	20230612	091400	77678300	29650	29650	29650	29650	0
612	20230612	091300	77678300	29650	29650	29650	29650	1
613	20230612	091200	77648650	29700	29650	29700	29650	48
614	20230612	091100	76224100	29650	29600	29650	29600	58
615	20230612	091000	74507250	29600	29600	29650	29600	700
616	20230612	090900	53762250	29600	29650	29650	29600	700
617	20230612	090800	33040700	29700	29700	29700	29700	54
618	20230612	090700	31436900	29650	29700	29700	29650	50
619	20230612	090600	29954150	29700	29700	29700	29700	33
620	20230612	090500	28974050	29700	29800	29800	29700	103
621	20230612	090400	25904900	29800	29850	29850	29800	49
622	20230612	090300	24444650	29700	29700	29700	29700	177
623	20230612	090200	19187750	29950	29950	29950	29950	0
624	20230612	090100	19187750	29950	29850	29950	29850	150
625	20230612	090000	14698200	29650	29800	29900	29650	493