KissMeData/091120/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	184100	3193684300	29600	29600	29600	29600	4082
3	20230616	184000	3193684300	29600	29600	29600	29600	0
4	20230616	183900	3193684300	29600	29600	29600	29600	0
5	20230616	183800	3193684300	29600	29600	29600	29600	0
6	20230616	183700	3193684300	29600	29600	29600	29600	0
7	20230616	183600	3193684300	29600	29600	29600	29600	0
8	20230616	183500	3193684300	29600	29600	29600	29600	0
9	20230616	183400	3193684300	29600	29600	29600	29600	0
10	20230616	183300	3193684300	29600	29600	29600	29600	0
11	20230616	183200	3193684300	29600	29600	29600	29600	0
12	20230616	183100	3193684300	29600	29600	29600	29600	0
13	20230616	183000	3193684300	29600	29600	29600	29600	0
14	20230616	182900	3193684300	29600	29600	29600	29600	0
15	20230616	182800	3193684300	29600	29600	29600	29600	0
16	20230616	182700	3193684300	29600	29600	29600	29600	0
17	20230616	182600	3193684300	29600	29600	29600	29600	0
18	20230616	182500	3193684300	29600	29600	29600	29600	0
19	20230616	182400	3193684300	29600	29600	29600	29600	0
20	20230616	182300	3193684300	29600	29600	29600	29600	0
21	20230616	182200	3193684300	29600	29600	29600	29600	0
22	20230616	182100	3193684300	29600	29600	29600	29600	0
23	20230616	182000	3193684300	29600	29600	29600	29600	0
24	20230616	181900	3193684300	29600	29600	29600	29600	0
25	20230616	181800	3193684300	29600	29600	29600	29600	0
26	20230616	181700	3193684300	29600	29600	29600	29600	0
27	20230616	181600	3193684300	29600	29600	29600	29600	0
28	20230616	181500	3193684300	29600	29600	29600	29600	0
29	20230616	181400	3193684300	29600	29600	29600	29600	0
30	20230616	181300	3193684300	29600	29600	29600	29600	0
31	20230616	181200	3193684300	29600	29600	29600	29600	0
32	20230616	181100	3193684300	29600	29600	29600	29600	4082
33	20230616	181000	3193684300	29600	29600	29600	29600	0
34	20230616	180900	3193684300	29600	29600	29600	29600	0
35	20230616	180800	3193684300	29600	29600	29600	29600	0
36	20230616	180700	3193684300	29600	29600	29600	29600	0
37	20230616	180600	3193684300	29600	29600	29600	29600	0
38	20230616	180500	3193684300	29600	29600	29600	29600	0
39	20230616	180400	3193684300	29600	29600	29600	29600	0
40	20230616	180300	3193684300	29600	29600	29600	29600	0
41	20230616	180200	3193684300	29600	29600	29600	29600	0
42	20230616	180100	3193684300	29600	29600	29600	29600	0
43	20230616	180000	3193684300	29600	29600	29600	29600	0
44	20230616	175900	3193684300	29600	29600	29600	29600	0
45	20230616	175800	3193684300	29600	29600	29600	29600	0
46	20230616	175700	3193684300	29600	29600	29600	29600	0
47	20230616	175600	3193684300	29600	29600	29600	29600	0
48	20230616	175500	3193684300	29600	29600	29600	29600	0
49	20230616	175400	3193684300	29600	29600	29600	29600	0
50	20230616	175300	3193684300	29600	29600	29600	29600	0
51	20230616	175200	3193684300	29600	29600	29600	29600	0
52	20230616	175100	3193684300	29600	29600	29600	29600	0
53	20230616	175000	3193684300	29600	29600	29600	29600	0
54	20230616	174900	3193684300	29600	29600	29600	29600	0
55	20230616	174800	3193684300	29600	29600	29600	29600	0
56	20230616	174700	3193684300	29600	29600	29600	29600	0
57	20230616	174600	3193684300	29600	29600	29600	29600	0
58	20230616	174500	3193684300	29600	29600	29600	29600	0
59	20230616	174400	3193684300	29600	29600	29600	29600	0
60	20230616	174300	3193684300	29600	29600	29600	29600	0
61	20230616	174200	3193684300	29600	29600	29600	29600	0
62	20230616	174100	3193684300	29600	29600	29600	29600	4082
63	20230616	174000	3193684300	29600	29600	29600	29600	0
64	20230616	173900	3193684300	29600	29600	29600	29600	0
65	20230616	173800	3193684300	29600	29600	29600	29600	0
66	20230616	173700	3193684300	29600	29600	29600	29600	0
67	20230616	173600	3193684300	29600	29600	29600	29600	0
68	20230616	173500	3193684300	29600	29600	29600	29600	0
69	20230616	173400	3193684300	29600	29600	29600	29600	0
70	20230616	173300	3193684300	29600	29600	29600	29600	0
71	20230616	173200	3193684300	29600	29600	29600	29600	0
72	20230616	173100	3193684300	29600	29600	29600	29600	0
73	20230616	173000	3193684300	29600	29600	29600	29600	0
74	20230616	172900	3193684300	29600	29600	29600	29600	0
75	20230616	172800	3193684300	29600	29600	29600	29600	0
76	20230616	172700	3193684300	29600	29600	29600	29600	0
77	20230616	172600	3193684300	29600	29600	29600	29600	0
78	20230616	172500	3193684300	29600	29600	29600	29600	0
79	20230616	172400	3193684300	29600	29600	29600	29600	0
80	20230616	172300	3193684300	29600	29600	29600	29600	0
81	20230616	172200	3193684300	29600	29600	29600	29600	0
82	20230616	172100	3193684300	29600	29600	29600	29600	0
83	20230616	172000	3193684300	29600	29600	29600	29600	0
84	20230616	171900	3193684300	29600	29600	29600	29600	0
85	20230616	171800	3193684300	29600	29600	29600	29600	0
86	20230616	171700	3193684300	29600	29600	29600	29600	0
87	20230616	171600	3193684300	29600	29600	29600	29600	0
88	20230616	171500	3193684300	29600	29600	29600	29600	0
89	20230616	171400	3193684300	29600	29600	29600	29600	0
90	20230616	171300	3193684300	29600	29600	29600	29600	0
91	20230616	171200	3193684300	29600	29600	29600	29600	0
92	20230616	171100	3193684300	29600	29600	29600	29600	4082
93	20230616	171000	3193684300	29600	29600	29600	29600	0
94	20230616	170900	3193684300	29600	29600	29600	29600	0
95	20230616	170800	3193684300	29600	29600	29600	29600	0
96	20230616	170700	3193684300	29600	29600	29600	29600	0
97	20230616	170600	3193684300	29600	29600	29600	29600	0
98	20230616	170500	3193684300	29600	29600	29600	29600	0
99	20230616	170400	3193684300	29600	29600	29600	29600	0
100	20230616	170300	3193684300	29600	29600	29600	29600	0
101	20230616	170200	3193684300	29600	29600	29600	29600	0
102	20230616	170100	3193684300	29600	29600	29600	29600	0
103	20230616	170000	3193684300	29600	29600	29600	29600	0
104	20230616	165900	3193684300	29600	29600	29600	29600	0
105	20230616	165800	3193684300	29600	29600	29600	29600	0
106	20230616	165700	3193684300	29600	29600	29600	29600	0
107	20230616	165600	3193684300	29600	29600	29600	29600	0
108	20230616	165500	3193684300	29600	29600	29600	29600	0
109	20230616	165400	3193684300	29600	29600	29600	29600	0
110	20230616	165300	3193684300	29600	29600	29600	29600	0
111	20230616	165200	3193684300	29600	29600	29600	29600	0
112	20230616	165100	3193684300	29600	29600	29600	29600	0
113	20230616	165000	3193684300	29600	29600	29600	29600	0
114	20230616	164900	3193684300	29600	29600	29600	29600	0
115	20230616	164800	3193684300	29600	29600	29600	29600	0
116	20230616	164700	3193684300	29600	29600	29600	29600	0
117	20230616	164600	3193684300	29600	29600	29600	29600	0
118	20230616	164500	3193684300	29600	29600	29600	29600	0
119	20230616	164400	3193684300	29600	29600	29600	29600	0
120	20230616	164300	3193684300	29600	29600	29600	29600	0
121	20230616	164200	3193684300	29600	29600	29600	29600	0
122	20230616	164100	3193684300	29600	29600	29600	29600	4082
123	20230616	164000	3193684300	29600	29600	29600	29600	0
124	20230616	163900	3193684300	29600	29600	29600	29600	0
125	20230616	163800	3193684300	29600	29600	29600	29600	0
126	20230616	163700	3193684300	29600	29600	29600	29600	0
127	20230616	163600	3193684300	29600	29600	29600	29600	0
128	20230616	163500	3193684300	29600	29600	29600	29600	0
129	20230616	163400	3193684300	29600	29600	29600	29600	0
130	20230616	163300	3193684300	29600	29600	29600	29600	0
131	20230616	163200	3193684300	29600	29600	29600	29600	0
132	20230616	163100	3193684300	29600	29600	29600	29600	0
133	20230616	163000	3193684300	29600	29600	29600	29600	0
134	20230616	162900	3193684300	29600	29600	29600	29600	0
135	20230616	162800	3193684300	29600	29600	29600	29600	0
136	20230616	162700	3193684300	29600	29600	29600	29600	0
137	20230616	162600	3193684300	29600	29600	29600	29600	0
138	20230616	162500	3193684300	29600	29600	29600	29600	0
139	20230616	162400	3193684300	29600	29600	29600	29600	0
140	20230616	162300	3193684300	29600	29600	29600	29600	0
141	20230616	162200	3193684300	29600	29600	29600	29600	0
142	20230616	162100	3193684300	29600	29600	29600	29600	0
143	20230616	162000	3193684300	29600	29600	29600	29600	0
144	20230616	161900	3193684300	29600	29600	29600	29600	0
145	20230616	161800	3193684300	29600	29600	29600	29600	0
146	20230616	161700	3193684300	29600	29600	29600	29600	0
147	20230616	161600	3193684300	29600	29600	29600	29600	0
148	20230616	161500	3193684300	29600	29600	29600	29600	0
149	20230616	161400	3193684300	29600	29600	29600	29600	0
150	20230616	161300	3193684300	29600	29600	29600	29600	0
151	20230616	161200	3193684300	29600	29600	29600	29600	0
152	20230616	161100	3193684300	29600	29600	29600	29600	4082
153	20230616	161000	3193684300	29600	29600	29600	29600	0
154	20230616	160900	3193684300	29600	29600	29600	29600	0
155	20230616	160800	3193684300	29600	29600	29600	29600	0
156	20230616	160700	3193684300	29600	29600	29600	29600	0
157	20230616	160600	3193684300	29600	29600	29600	29600	0
158	20230616	160500	3193684300	29600	29600	29600	29600	0
159	20230616	160400	3193684300	29600	29600	29600	29600	0
160	20230616	160300	3193684300	29600	29600	29600	29600	0
161	20230616	160200	3193684300	29600	29600	29600	29600	0
162	20230616	160100	3193684300	29600	29600	29600	29600	0
163	20230616	160000	3193684300	29600	29600	29600	29600	0
164	20230616	155900	3193684300	29600	29600	29600	29600	0
165	20230616	155800	3193684300	29600	29600	29600	29600	0
166	20230616	155700	3193684300	29600	29600	29600	29600	0
167	20230616	155600	3193684300	29600	29600	29600	29600	0
168	20230616	155500	3193684300	29600	29600	29600	29600	0
169	20230616	155400	3193684300	29600	29600	29600	29600	0
170	20230616	155300	3193684300	29600	29600	29600	29600	0
171	20230616	155200	3193684300	29600	29600	29600	29600	0
172	20230616	155100	3193684300	29600	29600	29600	29600	0
173	20230616	155000	3193684300	29600	29600	29600	29600	0
174	20230616	154900	3193684300	29600	29600	29600	29600	0
175	20230616	154800	3193684300	29600	29600	29600	29600	0
176	20230616	154700	3193684300	29600	29600	29600	29600	0
177	20230616	154600	3193684300	29600	29600	29600	29600	0
178	20230616	154500	3193684300	29600	29600	29600	29600	0
179	20230616	154400	3193684300	29600	29600	29600	29600	0
180	20230616	154300	3193684300	29600	29600	29600	29600	0
181	20230616	154200	3193684300	29600	29600	29600	29600	0
182	20230616	154100	3193684300	29600	29600	29600	29600	4082
183	20230616	154000	3193684300	29600	29600	29600	29600	0
184	20230616	153900	3193684300	29600	29600	29600	29600	0
185	20230616	153800	3193684300	29600	29600	29600	29600	0
186	20230616	153700	3193684300	29600	29600	29600	29600	0
187	20230616	153600	3193684300	29600	29600	29600	29600	0
188	20230616	153500	3193684300	29600	29600	29600	29600	0
189	20230616	153400	3193684300	29600	29600	29600	29600	0
190	20230616	153300	3193684300	29600	29600	29600	29600	0
191	20230616	153200	3193684300	29600	29600	29600	29600	0
192	20230616	153100	3193684300	29600	29600	29600	29600	0
193	20230616	153000	3193684300	29600	29600	29600	29600	4082
194	20230616	152900	3072857100	29600	29600	29600	29600	0
195	20230616	152800	3072857100	29600	29600	29600	29600	0
196	20230616	152700	3072857100	29600	29600	29600	29600	0
197	20230616	152600	3072857100	29600	29600	29600	29600	0
198	20230616	152500	3072857100	29600	29600	29600	29600	0
199	20230616	152400	3072857100	29600	29600	29600	29600	0
200	20230616	152300	3072857100	29600	29600	29600	29600	0
201	20230616	152200	3072857100	29600	29600	29600	29600	0
202	20230616	152100	3072857100	29600	29600	29600	29600	0
203	20230616	152000	3072857100	29600	29600	29600	29600	0
204	20230616	151900	3072857100	29600	29500	29600	29500	168
205	20230616	151800	3067885250	29550	29550	29550	29500	481
206	20230616	151700	3053672750	29500	29550	29550	29500	695
207	20230616	151600	3033139600	29550	29550	29550	29550	38
208	20230616	151500	3032016700	29550	29550	29550	29500	193
209	20230616	151400	3026317250	29550	29550	29550	29550	59
210	20230616	151300	3024573800	29550	29550	29550	29550	139
211	20230616	151200	3020466350	29550	29550	29550	29550	31
212	20230616	151100	3019550300	29550	29550	29550	29500	179
213	20230616	151000	3014262300	29550	29500	29550	29500	217
214	20230616	150900	3007850000	29550	29550	29550	29550	115
215	20230616	150800	3004451750	29500	29550	29550	29500	66
216	20230616	150700	3002503400	29550	29550	29550	29550	122
217	20230616	150600	2998898300	29550	29550	29550	29500	369
218	20230616	150500	2987997350	29500	29550	29550	29500	145
219	20230616	150400	2983714100	29550	29600	29600	29550	503
220	20230616	150300	2968850400	29600	29600	29600	29600	110
221	20230616	150200	2965594400	29600	29550	29600	29550	64
222	20230616	150100	2963702950	29600	29550	29600	29550	16
223	20230616	150000	2963229850	29600	29550	29600	29550	168
224	20230616	145900	2958265350	29550	29550	29550	29550	0
225	20230616	145800	2958265350	29550	29550	29550	29550	53
226	20230616	145700	2956699200	29550	29550	29550	29550	238
227	20230616	145600	2949666300	29550	29550	29550	29550	45
228	20230616	145500	2948336550	29550	29550	29600	29500	974
229	20230616	145400	2919542350	29550	29550	29550	29550	8
230	20230616	145300	2919305950	29550	29550	29550	29550	119
231	20230616	145200	2915789500	29550	29600	29600	29550	1031
232	20230616	145100	2885272450	29600	29600	29600	29550	448
233	20230616	145000	2872031500	29600	29600	29600	29600	578
234	20230616	144900	2854922700	29600	29550	29600	29550	125
235	20230616	144800	2851223400	29600	29550	29600	29550	430
236	20230616	144700	2838516850	29600	29550	29600	29550	546
237	20230616	144600	2822382400	29550	29550	29550	29550	592
238	20230616	144500	2804888800	29600	29600	29600	29600	47
239	20230616	144400	2803497600	29600	29600	29600	29550	154
240	20230616	144300	2798939250	29600	29600	29600	29600	100
241	20230616	144200	2795979250	29600	29600	29600	29600	388
242	20230616	144100	2784494450	29600	29650	29650	29600	3
243	20230616	144000	2784405550	29600	29550	29600	29550	853
244	20230616	143900	2759173800	29500	29550	29550	29500	209
245	20230616	143800	2753002850	29550	29550	29600	29550	562
246	20230616	143700	2736395650	29550	29500	29550	29500	524
247	20230616	143600	2720921550	29500	29500	29550	29450	1267
248	20230616	143500	2683601000	29500	29450	29500	29450	1595
249	20230616	143400	2636593500	29500	29500	29550	29500	431
250	20230616	143300	2623878550	29550	29550	29550	29500	2024
251	20230616	143200	2564143200	29550	29550	29550	29550	161
252	20230616	143100	2559385650	29550	29550	29600	29550	978
253	20230616	143000	2530484700	29600	29600	29600	29600	169
254	20230616	142900	2525482300	29600	29650	29650	29600	647
255	20230616	142800	2506329550	29650	29650	29650	29650	28
256	20230616	142700	2505499350	29650	29650	29650	29650	81
257	20230616	142600	2503097700	29600	29700	29700	29600	153
258	20230616	142500	2498563550	29700	29700	29700	29600	1273
259	20230616	142400	2460800700	29700	29700	29700	29700	447
260	20230616	142300	2447524800	29650	29650	29650	29650	168
261	20230616	142200	2442543600	29650	29600	29650	29600	1107
262	20230616	142100	2409770750	29600	29600	29600	29600	2
263	20230616	142000	2409711550	29600	29600	29600	29600	4
264	20230616	141900	2409593150	29550	29550	29550	29550	74
265	20230616	141800	2407406450	29600	29550	29600	29550	43
266	20230616	141700	2406134450	29550	29600	29600	29550	197
267	20230616	141600	2400308250	29550	29600	29600	29550	45
268	20230616	141500	2398977250	29600	29550	29600	29450	15535
269	20230616	141400	1940427650	29600	29600	29650	29550	199
270	20230616	141300	1934537150	29600	29600	29600	29600	0
271	20230616	141200	1934537150	29600	29600	29600	29600	0
272	20230616	141100	1934537150	29600	29600	29650	29600	2747
273	20230616	141000	1853225250	29600	29650	29650	29600	110
274	20230616	140900	1849968750	29650	29650	29650	29650	120
275	20230616	140800	1846410750	29650	29650	29650	29650	27
276	20230616	140700	1845610200	29650	29650	29650	29600	1359
277	20230616	140600	1805320850	29700	29750	29750	29700	891
278	20230616	140500	1778853050	29750	29750	29750	29750	1
279	20230616	140400	1778823300	29700	29700	29700	29700	0
280	20230616	140300	1778823300	29700	29750	29750	29700	21
281	20230616	140200	1778199550	29750	29750	29750	29750	171
282	20230616	140100	1773112300	29700	29700	29700	29700	1
283	20230616	140000	1773082600	29700	29700	29700	29700	100
284	20230616	135900	1770112600	29700	29650	29700	29650	182
285	20230616	135800	1764709700	29650	29650	29650	29650	366
286	20230616	135700	1753857800	29650	29700	29700	29650	227
287	20230616	135600	1747125200	29700	29650	29700	29650	88
288	20230616	135500	1744515800	29650	29650	29650	29650	3
289	20230616	135400	1744426850	29700	29700	29700	29700	37
290	20230616	135300	1743327950	29700	29700	29700	29700	5
291	20230616	135200	1743179450	29700	29650	29700	29650	207
292	20230616	135100	1737041550	29700	29700	29700	29700	1274
293	20230616	135000	1699203750	29750	29750	29750	29700	140
294	20230616	134900	1695044400	29750	29750	29750	29750	135
295	20230616	134800	1691028150	29700	29800	29800	29700	114
296	20230616	134700	1687639850	29800	29750	29800	29750	36
297	20230616	134600	1686567100	29750	29800	29800	29750	268
298	20230616	134500	1678594000	29800	29800	29800	29800	6
299	20230616	134400	1678415200	29800	29800	29800	29800	4
300	20230616	134300	1678296000	29800	29800	29800	29750	334
301	20230616	134200	1668347800	29750	29750	29750	29750	129
302	20230616	134100	1664510050	29800	29800	29800	29800	11
303	20230616	134000	1664182250	29800	29750	29800	29750	23
304	20230616	133900	1663497900	29750	29800	29800	29750	64
305	20230616	133800	1661592350	29800	29800	29800	29800	45
306	20230616	133700	1660251350	29750	29750	29750	29750	60
307	20230616	133600	1658466350	29750	29800	29800	29750	51
308	20230616	133500	1656949000	29800	29800	29800	29800	10
309	20230616	133400	1656651000	29800	29800	29800	29800	5
310	20230616	133300	1656502000	29800	29800	29800	29800	39
311	20230616	133200	1655339800	29800	29800	29800	29800	35
312	20230616	133100	1654296800	29800	29800	29800	29800	0
313	20230616	133000	1654296800	29800	29800	29800	29800	1
314	20230616	132900	1654267000	29800	29800	29800	29800	12
315	20230616	132800	1653909400	29800	29750	29800	29750	91
316	20230616	132700	1651202100	29750	29750	29750	29750	104
317	20230616	132600	1648108100	29750	29800	29800	29750	195
318	20230616	132500	1642306750	29750	29700	29750	29700	959
319	20230616	132400	1613824350	29750	29700	29750	29700	408
320	20230616	132300	1601706350	29750	29750	29750	29750	155
321	20230616	132200	1597095100	29750	29750	29750	29750	10
322	20230616	132100	1596797600	29750	29750	29750	29750	17
323	20230616	132000	1596291850	29750	29750	29750	29750	1
324	20230616	131900	1596262100	29750	29750	29750	29750	67
325	20230616	131800	1594268850	29750	29750	29750	29750	12
326	20230616	131700	1593911850	29750	29800	29800	29750	1693
327	20230616	131600	1543530050	29800	29800	29800	29800	12
328	20230616	131500	1543172450	29800	29800	29800	29800	7
329	20230616	131400	1542963850	29800	29850	29900	29800	195
330	20230616	131300	1537152150	29900	29900	29900	29900	1
331	20230616	131200	1537122250	29800	29800	29800	29800	11
332	20230616	131100	1536794450	29800	29800	29800	29750	160
333	20230616	131000	1532033950	29800	29800	29800	29750	67
334	20230616	130900	1530037500	29800	29800	29800	29800	16
335	20230616	130800	1529560700	29800	29800	29800	29800	28
336	20230616	130700	1528726300	29850	29850	29850	29850	0
337	20230616	130600	1528726300	29850	29850	29850	29850	102
338	20230616	130500	1525681600	29800	29800	29800	29800	78
339	20230616	130400	1523357200	29800	29800	29800	29800	30
340	20230616	130300	1522463200	29850	29750	29850	29750	1076
341	20230616	130200	1490444800	29750	29750	29750	29750	0
342	20230616	130100	1490444800	29750	29800	29800	29750	121
343	20230616	130000	1486840500	29800	29800	29800	29800	0
344	20230616	125900	1486840500	29800	29800	29800	29800	0
345	20230616	125800	1486840500	29800	29800	29800	29800	250
346	20230616	125700	1479390500	29800	29850	29850	29750	355
347	20230616	125600	1468813450	29850	29850	29850	29850	34
348	20230616	125500	1467798550	29850	29800	29850	29750	499
349	20230616	125400	1452953000	29800	29800	29800	29800	0
350	20230616	125300	1452953000	29800	29800	29800	29800	29
351	20230616	125200	1452088800	29800	29800	29800	29800	100
352	20230616	125100	1449108800	29750	29800	29850	29750	367
353	20230616	125000	1438170950	29800	29800	29800	29800	50
354	20230616	124900	1436680950	29800	29800	29800	29800	77
355	20230616	124800	1434386350	29800	29800	29800	29800	16
356	20230616	124700	1433909550	29900	29900	29900	29900	1
357	20230616	124600	1433879650	29900	29900	29900	29900	5
358	20230616	124500	1433730150	29900	29800	29900	29800	340
359	20230616	124400	1423597750	29800	29800	29800	29800	220
360	20230616	124300	1417041750	29800	29800	29800	29800	0
361	20230616	124200	1417041750	29800	29800	29800	29800	0
362	20230616	124100	1417041750	29800	29800	29800	29800	0
363	20230616	124000	1417041750	29800	29800	29800	29800	449
364	20230616	123900	1403661550	29800	29800	29800	29800	100
365	20230616	123800	1400681550	29800	29800	29800	29800	4
366	20230616	123700	1400562350	29800	29800	29800	29750	98
367	20230616	123600	1397643450	29900	29900	29900	29900	0
368	20230616	123500	1397643450	29900	29800	29900	29800	56
369	20230616	123400	1395969650	29800	29800	29800	29800	0
370	20230616	123300	1395969650	29800	29800	29800	29800	297
371	20230616	123200	1387119050	29900	29900	29900	29900	5
372	20230616	123100	1386969550	29900	29900	29900	29900	0
373	20230616	123000	1386969550	29900	29900	29900	29900	20
374	20230616	122900	1386371550	29900	29900	29900	29900	0
375	20230616	122800	1386371550	29900	29900	29900	29900	2
376	20230616	122700	1386311750	29900	29800	29900	29800	31
377	20230616	122600	1385387850	29800	29800	29800	29800	1
378	20230616	122500	1385358050	29800	29800	29800	29800	0
379	20230616	122400	1385358050	29800	29800	29800	29800	237
380	20230616	122300	1378295450	29850	29850	29850	29850	0
381	20230616	122200	1378295450	29850	29850	29850	29850	0
382	20230616	122100	1378295450	29850	29850	29900	29850	721
383	20230616	122000	1356748550	29850	29850	29850	29850	50
384	20230616	121900	1355256050	29800	29800	29800	29800	7
385	20230616	121800	1355047450	29800	29800	29800	29800	15
386	20230616	121700	1354600450	29800	29800	29800	29800	0
387	20230616	121600	1354600450	29800	29800	29800	29800	0
388	20230616	121500	1354600450	29800	29800	29800	29800	0
389	20230616	121400	1354600450	29800	29800	29800	29800	0
390	20230616	121300	1354600450	29800	29800	29800	29800	10
391	20230616	121200	1354302450	29800	29800	29800	29800	0
392	20230616	121100	1354302450	29800	29800	29800	29800	3
393	20230616	121000	1354213050	29800	29900	29900	29800	31
394	20230616	120900	1353287150	29900	29900	29900	29900	50
395	20230616	120800	1351792150	29900	29900	29900	29900	0
396	20230616	120700	1351792150	29900	29900	29900	29900	2
397	20230616	120600	1351732350	29850	29850	29850	29850	12
398	20230616	120500	1351374150	29850	29800	29850	29800	131
399	20230616	120400	1347463850	29800	29800	29800	29800	1
400	20230616	120300	1347434050	29800	29800	29800	29800	69
401	20230616	120200	1345377850	29800	29800	29800	29800	5
402	20230616	120100	1345228850	29800	29800	29800	29800	216
403	20230616	120000	1338792050	29800	29800	29800	29800	3
404	20230616	115900	1338702650	29850	29850	29850	29850	1
405	20230616	115800	1338672800	29850	29850	29850	29850	3
406	20230616	115700	1338583250	29850	29800	29850	29800	11
407	20230616	115600	1338255250	29800	29800	29800	29800	29
408	20230616	115500	1337391050	29850	29750	29850	29750	11
409	20230616	115400	1337063050	29800	29800	29800	29750	25
410	20230616	115300	1336318100	29800	29850	29850	29750	777
411	20230616	115200	1313180550	29850	29850	29850	29850	3
412	20230616	115100	1313091000	29850	29850	29850	29850	0
413	20230616	115000	1313091000	29850	29850	29850	29850	0
414	20230616	114900	1313091000	29850	29850	29850	29850	17
415	20230616	114800	1312583550	29850	29850	29850	29850	18
416	20230616	114700	1312046250	29850	29800	29850	29800	133
417	20230616	114600	1308081200	29900	29900	29900	29900	0
418	20230616	114500	1308081200	29900	29900	29900	29900	10
419	20230616	114400	1307782200	29900	29900	29900	29900	0
420	20230616	114300	1307782200	29900	29900	29900	29900	0
421	20230616	114200	1307782200	29900	29900	29900	29900	11
422	20230616	114100	1307453300	29900	29900	29900	29900	0
423	20230616	114000	1307453300	29900	29900	29900	29900	0
424	20230616	113900	1307453300	29900	29850	29900	29850	274
425	20230616	113800	1299271350	29850	29850	29850	29850	89
426	20230616	113700	1296614700	29850	29850	29850	29850	0
427	20230616	113600	1296614700	29850	29850	29850	29850	10
428	20230616	113500	1296316200	29850	29850	29850	29850	30
429	20230616	113400	1295420700	29900	29900	29900	29900	33
430	20230616	113300	1294434000	29900	29900	29900	29900	200
431	20230616	113200	1288454000	29900	29900	29900	29900	0
432	20230616	113100	1288454000	29900	29900	29900	29900	0
433	20230616	113000	1288454000	29900	29900	29900	29900	0
434	20230616	112900	1288454000	29900	29850	29900	29850	32
435	20230616	112800	1287498100	29850	29850	29850	29850	172
436	20230616	112700	1282363900	29850	29850	29850	29850	0
437	20230616	112600	1282363900	29850	29850	29850	29850	108
438	20230616	112500	1279140100	29850	29850	29850	29850	7
439	20230616	112400	1278931150	29850	29850	29850	29850	60
440	20230616	112300	1277140150	29850	29850	29850	29800	535
441	20230616	112200	1261193150	29850	29850	29850	29850	3
442	20230616	112100	1261103600	29850	29850	29850	29850	307
443	20230616	112000	1251939650	29850	29850	29850	29850	1
444	20230616	111900	1251909800	29850	29850	29850	29850	10
445	20230616	111800	1251611300	29800	29800	29800	29800	1
446	20230616	111700	1251581500	29850	29800	29850	29800	376
447	20230616	111600	1240376250	29800	29800	29800	29800	0
448	20230616	111500	1240376250	29800	29800	29800	29800	32
449	20230616	111400	1239422650	29850	29900	29900	29850	13
450	20230616	111300	1239034100	29850	29900	29900	29850	45
451	20230616	111200	1237690350	29900	29900	29900	29900	30
452	20230616	111100	1236793350	29900	29800	29900	29800	276
453	20230616	111000	1228560950	29900	29850	29900	29850	188
454	20230616	110900	1222946550	29850	29850	29850	29850	20
455	20230616	110800	1222349550	29850	29850	29850	29850	259
456	20230616	110700	1214618400	29800	29900	29900	29800	626
457	20230616	110600	1195906250	29850	29850	29850	29850	16
458	20230616	110500	1195428650	29850	29850	29850	29850	0
459	20230616	110400	1195428650	29850	29850	29900	29800	1287
460	20230616	110300	1156949400	29800	29800	29800	29800	107
461	20230616	110200	1153760800	29800	29800	29800	29800	8
462	20230616	110100	1153522400	29800	29800	29800	29800	1
463	20230616	110000	1153492600	29800	29850	29850	29650	412
464	20230616	105900	1141246450	29850	29750	29850	29750	86
465	20230616	105800	1138687100	29900	29900	29900	29900	0
466	20230616	105700	1138687100	29900	29800	29900	29800	167
467	20230616	105600	1133696500	29750	29700	29750	29700	6
468	20230616	105500	1133518050	29700	29700	29700	29700	4
469	20230616	105400	1133399250	29850	29800	29850	29800	153
470	20230616	105300	1128832550	29850	29750	29850	29750	717
471	20230616	105200	1107469500	29750	29700	29800	29650	333
472	20230616	105100	1097588850	29900	29700	29900	29700	164
473	20230616	105000	1092698800	29700	29650	29700	29650	3
474	20230616	104900	1092609750	29800	29750	29800	29700	344
475	20230616	104800	1082370050	29750	29750	29750	29750	5
476	20230616	104700	1082221300	29850	29700	29850	29700	209
477	20230616	104600	1075993650	29650	29750	29750	29650	34
478	20230616	104500	1074983850	29700	29750	29750	29700	35
479	20230616	104400	1073942700	29700	29750	29800	29600	7722
480	20230616	104300	844986400	29750	29750	29750	29750	1
481	20230616	104200	844956650	29750	29750	29750	29750	38
482	20230616	104100	843826150	29750	29800	29800	29750	12
483	20230616	104000	843468650	29750	29800	29800	29750	25
484	20230616	103900	842724350	29800	29750	29800	29750	27
485	20230616	103800	841919800	29750	29750	29750	29750	1
486	20230616	103700	841890050	29750	29800	29800	29750	41
487	20230616	103600	840670100	29800	29800	29800	29800	50
488	20230616	103500	839180100	29800	29850	29850	29800	56
489	20230616	103400	837510000	29850	29850	29850	29800	86
490	20230616	103300	834943050	29850	29850	29850	29850	25
491	20230616	103200	834196800	29850	29850	29850	29800	22
492	20230616	103100	833540650	29850	29800	29950	29800	65
493	20230616	103000	831598700	29800	29900	29900	29800	141
494	20230616	102900	827390100	29850	29850	29850	29850	10
495	20230616	102800	827091600	29850	29950	29950	29850	179
496	20230616	102700	821731550	30000	29900	30000	29900	1198
497	20230616	102600	785849800	29850	29850	29850	29850	0
498	20230616	102500	785849800	29850	29900	29900	29850	28
499	20230616	102400	785013500	29850	29850	29850	29800	220
500	20230616	102300	778446700	29800	29750	29800	29750	19
501	20230616	102200	777880800	29700	29700	29750	29700	219
502	20230616	102100	771375600	29750	29750	29750	29750	52
503	20230616	102000	769828600	29750	29750	29750	29700	327
504	20230616	101900	760115400	29750	29800	29800	29700	247
505	20230616	101800	752767000	29800	29800	29800	29800	0
506	20230616	101700	752767000	29800	29800	29800	29800	313
507	20230616	101600	743439600	29800	29800	29800	29800	32
508	20230616	101500	742486000	29800	29800	29800	29800	18
509	20230616	101400	741949600	29800	29750	29800	29700	72
510	20230616	101300	739810450	29800	29750	29800	29750	102
511	20230616	101200	736770900	29750	29750	29750	29750	9
512	20230616	101100	736503150	29800	29800	29800	29800	27
513	20230616	101000	735698550	29700	29750	29800	29700	38
514	20230616	100900	734569700	29850	29800	29850	29800	13
515	20230616	100800	734182000	29750	29750	29750	29750	137
516	20230616	100700	730106250	29750	29750	29750	29750	5
517	20230616	100600	729957500	29700	29800	29800	29700	143
518	20230616	100500	725701700	29800	29800	29800	29800	5
519	20230616	100400	725552700	29750	29750	29750	29750	0
520	20230616	100300	725552700	29750	29800	29800	29750	17
521	20230616	100200	725046250	29800	29800	29800	29800	140
522	20230616	100100	720874250	29800	29800	29800	29800	57
523	20230616	100000	719175650	29800	29800	29800	29800	0
524	20230616	095900	719175650	29800	29800	29800	29800	98
525	20230616	095800	716255250	29800	29800	29800	29800	11
526	20230616	095700	715927450	29800	29750	29800	29750	992
527	20230616	095600	686414900	29750	29750	29750	29750	20
528	20230616	095500	685819900	29700	29700	29700	29700	351
529	20230616	095400	675395200	29700	29700	29700	29700	67
530	20230616	095300	673405300	29700	29700	29700	29700	102
531	20230616	095200	670375900	29700	29700	29700	29700	205
532	20230616	095100	664287400	29750	29750	29750	29700	385
533	20230616	095000	652842900	29750	29800	29800	29750	216
534	20230616	094900	646416000	29800	29850	29850	29800	59
535	20230616	094800	644657350	29850	29900	29900	29850	395
536	20230616	094700	632849500	29900	29800	29900	29800	287
537	20230616	094600	624282850	29800	29800	29800	29800	140
538	20230616	094500	620110850	29800	29800	29800	29750	83
539	20230616	094400	617637750	29750	29800	29800	29750	326
540	20230616	094300	607937750	29800	29850	29850	29800	9
541	20230616	094200	607669300	29850	29850	29850	29850	24
542	20230616	094100	606952900	29800	29800	29850	29800	69
543	20230616	094000	604896450	29800	29900	29900	29800	40
544	20230616	093900	603703350	29800	29800	29800	29800	60
545	20230616	093800	601915350	29800	29850	29850	29800	78
546	20230616	093700	599589350	29900	29900	29950	29900	71
547	20230616	093600	597464000	29850	29850	29900	29850	335
548	20230616	093500	587447700	29850	29850	29850	29750	332
549	20230616	093400	577566750	29850	29800	29850	29800	219
550	20230616	093300	571035400	29800	29800	29800	29750	14
551	20230616	093200	570618750	29800	29800	29800	29750	42
552	20230616	093100	569368850	29800	29750	29800	29750	547
553	20230616	093000	553078900	29750	29700	29750	29700	239
554	20230616	092900	545980400	29700	29600	29700	29600	1798
555	20230616	092800	492722500	29600	29600	29650	29550	1393
556	20230616	092700	451527200	29600	29650	29700	29600	1846
557	20230616	092600	396866750	29650	29700	29700	29650	156
558	20230616	092500	392238300	29750	29700	29750	29700	745
559	20230616	092400	370110500	29700	29750	29750	29700	235
560	20230616	092300	363129150	29800	29800	29800	29800	63
561	20230616	092200	361251750	29850	29850	29850	29850	5
562	20230616	092100	361102500	29850	29700	29850	29700	152
563	20230616	092000	356587950	29700	29700	29700	29700	3
564	20230616	091900	356498850	29700	29700	29700	29700	10
565	20230616	091800	356201850	29700	29850	29850	29700	280
566	20230616	091700	347877550	29850	29850	29850	29850	61
567	20230616	091600	346056700	29700	29800	29800	29700	621
568	20230616	091500	327586950	29750	29900	29900	29750	1313
569	20230616	091400	288423150	29850	30000	30000	29850	2324
570	20230616	091300	218825050	30000	30000	30000	30000	276
571	20230616	091200	210545050	30000	29950	30050	29950	821
572	20230616	091100	185929600	29950	29950	29950	29950	12
573	20230616	091000	185570200	29950	29950	30000	29900	422
574	20230616	090900	172949050	29950	29950	29950	29900	1035
575	20230616	090800	142000950	29950	29950	29950	29950	236
576	20230616	090700	134932750	29950	30000	30000	29950	499
577	20230616	090600	119987500	30000	30000	30050	30000	173
578	20230616	090500	114794850	30000	30000	30000	29900	217
579	20230616	090400	108289250	30000	30000	30000	30000	46
580	20230616	090300	106909250	29900	29900	29900	29800	688
581	20230616	090200	86353500	29900	29850	29900	29850	259
582	20230616	090100	78620500	30100	29900	30100	29900	146
583	20230616	090000	74244900	29900	29850	29950	29700	2488