KissMeData/300080/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	203300	759214150	29800	29800	29800	29800	605
3	20230627	203200	759214150	29800	29800	29800	29800	0
4	20230627	203100	759214150	29800	29800	29800	29800	0
5	20230627	203000	759214150	29800	29800	29800	29800	0
6	20230627	202900	759214150	29800	29800	29800	29800	0
7	20230627	202800	759214150	29800	29800	29800	29800	0
8	20230627	202700	759214150	29800	29800	29800	29800	0
9	20230627	202600	759214150	29800	29800	29800	29800	0
10	20230627	202500	759214150	29800	29800	29800	29800	0
11	20230627	202400	759214150	29800	29800	29800	29800	0
12	20230627	202300	759214150	29800	29800	29800	29800	0
13	20230627	202200	759214150	29800	29800	29800	29800	0
14	20230627	202100	759214150	29800	29800	29800	29800	0
15	20230627	202000	759214150	29800	29800	29800	29800	0
16	20230627	201900	759214150	29800	29800	29800	29800	0
17	20230627	201800	759214150	29800	29800	29800	29800	0
18	20230627	201700	759214150	29800	29800	29800	29800	0
19	20230627	201600	759214150	29800	29800	29800	29800	0
20	20230627	201500	759214150	29800	29800	29800	29800	0
21	20230627	201400	759214150	29800	29800	29800	29800	0
22	20230627	201300	759214150	29800	29800	29800	29800	0
23	20230627	201200	759214150	29800	29800	29800	29800	0
24	20230627	201100	759214150	29800	29800	29800	29800	0
25	20230627	201000	759214150	29800	29800	29800	29800	0
26	20230627	200900	759214150	29800	29800	29800	29800	0
27	20230627	200800	759214150	29800	29800	29800	29800	0
28	20230627	200700	759214150	29800	29800	29800	29800	0
29	20230627	200600	759214150	29800	29800	29800	29800	0
30	20230627	200500	759214150	29800	29800	29800	29800	0
31	20230627	200400	759214150	29800	29800	29800	29800	0
32	20230627	200300	759214150	29800	29800	29800	29800	605
33	20230627	200200	759214150	29800	29800	29800	29800	0
34	20230627	200100	759214150	29800	29800	29800	29800	0
35	20230627	200000	759214150	29800	29800	29800	29800	0
36	20230627	195900	759214150	29800	29800	29800	29800	0
37	20230627	195800	759214150	29800	29800	29800	29800	0
38	20230627	195700	759214150	29800	29800	29800	29800	0
39	20230627	195600	759214150	29800	29800	29800	29800	0
40	20230627	195500	759214150	29800	29800	29800	29800	0
41	20230627	195400	759214150	29800	29800	29800	29800	0
42	20230627	195300	759214150	29800	29800	29800	29800	0
43	20230627	195200	759214150	29800	29800	29800	29800	0
44	20230627	195100	759214150	29800	29800	29800	29800	0
45	20230627	195000	759214150	29800	29800	29800	29800	0
46	20230627	194900	759214150	29800	29800	29800	29800	0
47	20230627	194800	759214150	29800	29800	29800	29800	0
48	20230627	194700	759214150	29800	29800	29800	29800	0
49	20230627	194600	759214150	29800	29800	29800	29800	0
50	20230627	194500	759214150	29800	29800	29800	29800	0
51	20230627	194400	759214150	29800	29800	29800	29800	0
52	20230627	194300	759214150	29800	29800	29800	29800	0
53	20230627	194200	759214150	29800	29800	29800	29800	0
54	20230627	194100	759214150	29800	29800	29800	29800	0
55	20230627	194000	759214150	29800	29800	29800	29800	0
56	20230627	193900	759214150	29800	29800	29800	29800	0
57	20230627	193800	759214150	29800	29800	29800	29800	0
58	20230627	193700	759214150	29800	29800	29800	29800	0
59	20230627	193600	759214150	29800	29800	29800	29800	0
60	20230627	193500	759214150	29800	29800	29800	29800	0
61	20230627	193400	759214150	29800	29800	29800	29800	0
62	20230627	193300	759214150	29800	29800	29800	29800	605
63	20230627	193200	759214150	29800	29800	29800	29800	0
64	20230627	193100	759214150	29800	29800	29800	29800	0
65	20230627	193000	759214150	29800	29800	29800	29800	0
66	20230627	192900	759214150	29800	29800	29800	29800	0
67	20230627	192800	759214150	29800	29800	29800	29800	0
68	20230627	192700	759214150	29800	29800	29800	29800	0
69	20230627	192600	759214150	29800	29800	29800	29800	0
70	20230627	192500	759214150	29800	29800	29800	29800	0
71	20230627	192400	759214150	29800	29800	29800	29800	0
72	20230627	192300	759214150	29800	29800	29800	29800	0
73	20230627	192200	759214150	29800	29800	29800	29800	0
74	20230627	192100	759214150	29800	29800	29800	29800	0
75	20230627	192000	759214150	29800	29800	29800	29800	0
76	20230627	191900	759214150	29800	29800	29800	29800	0
77	20230627	191800	759214150	29800	29800	29800	29800	0
78	20230627	191700	759214150	29800	29800	29800	29800	0
79	20230627	191600	759214150	29800	29800	29800	29800	0
80	20230627	191500	759214150	29800	29800	29800	29800	0
81	20230627	191400	759214150	29800	29800	29800	29800	0
82	20230627	191300	759214150	29800	29800	29800	29800	0
83	20230627	191200	759214150	29800	29800	29800	29800	0
84	20230627	191100	759214150	29800	29800	29800	29800	0
85	20230627	191000	759214150	29800	29800	29800	29800	0
86	20230627	190900	759214150	29800	29800	29800	29800	0
87	20230627	190800	759214150	29800	29800	29800	29800	0
88	20230627	190700	759214150	29800	29800	29800	29800	0
89	20230627	190600	759214150	29800	29800	29800	29800	0
90	20230627	190500	759214150	29800	29800	29800	29800	0
91	20230627	190400	759214150	29800	29800	29800	29800	0
92	20230627	190300	759214150	29800	29800	29800	29800	605
93	20230627	190200	759214150	29800	29800	29800	29800	0
94	20230627	190100	759214150	29800	29800	29800	29800	0
95	20230627	190000	759214150	29800	29800	29800	29800	0
96	20230627	185900	759214150	29800	29800	29800	29800	0
97	20230627	185800	759214150	29800	29800	29800	29800	0
98	20230627	185700	759214150	29800	29800	29800	29800	0
99	20230627	185600	759214150	29800	29800	29800	29800	0
100	20230627	185500	759214150	29800	29800	29800	29800	0
101	20230627	185400	759214150	29800	29800	29800	29800	0
102	20230627	185300	759214150	29800	29800	29800	29800	0
103	20230627	185200	759214150	29800	29800	29800	29800	0
104	20230627	185100	759214150	29800	29800	29800	29800	0
105	20230627	185000	759214150	29800	29800	29800	29800	0
106	20230627	184900	759214150	29800	29800	29800	29800	0
107	20230627	184800	759214150	29800	29800	29800	29800	0
108	20230627	184700	759214150	29800	29800	29800	29800	0
109	20230627	184600	759214150	29800	29800	29800	29800	0
110	20230627	184500	759214150	29800	29800	29800	29800	0
111	20230627	184400	759214150	29800	29800	29800	29800	0
112	20230627	184300	759214150	29800	29800	29800	29800	0
113	20230627	184200	759214150	29800	29800	29800	29800	0
114	20230627	184100	759214150	29800	29800	29800	29800	0
115	20230627	184000	759214150	29800	29800	29800	29800	0
116	20230627	183900	759214150	29800	29800	29800	29800	0
117	20230627	183800	759214150	29800	29800	29800	29800	0
118	20230627	183700	759214150	29800	29800	29800	29800	0
119	20230627	183600	759214150	29800	29800	29800	29800	0
120	20230627	183500	759214150	29800	29800	29800	29800	0
121	20230627	183400	759214150	29800	29800	29800	29800	0
122	20230627	183300	759214150	29800	29800	29800	29800	605
123	20230627	183200	759214150	29800	29800	29800	29800	0
124	20230627	183100	759214150	29800	29800	29800	29800	0
125	20230627	183000	759214150	29800	29800	29800	29800	0
126	20230627	182900	759214150	29800	29800	29800	29800	0
127	20230627	182800	759214150	29800	29800	29800	29800	0
128	20230627	182700	759214150	29800	29800	29800	29800	0
129	20230627	182600	759214150	29800	29800	29800	29800	0
130	20230627	182500	759214150	29800	29800	29800	29800	0
131	20230627	182400	759214150	29800	29800	29800	29800	0
132	20230627	182300	759214150	29800	29800	29800	29800	0
133	20230627	182200	759214150	29800	29800	29800	29800	0
134	20230627	182100	759214150	29800	29800	29800	29800	0
135	20230627	182000	759214150	29800	29800	29800	29800	0
136	20230627	181900	759214150	29800	29800	29800	29800	0
137	20230627	181800	759214150	29800	29800	29800	29800	0
138	20230627	181700	759214150	29800	29800	29800	29800	0
139	20230627	181600	759214150	29800	29800	29800	29800	0
140	20230627	181500	759214150	29800	29800	29800	29800	0
141	20230627	181400	759214150	29800	29800	29800	29800	0
142	20230627	181300	759214150	29800	29800	29800	29800	0
143	20230627	181200	759214150	29800	29800	29800	29800	0
144	20230627	181100	759214150	29800	29800	29800	29800	0
145	20230627	181000	759214150	29800	29800	29800	29800	0
146	20230627	180900	759214150	29800	29800	29800	29800	0
147	20230627	180800	759214150	29800	29800	29800	29800	0
148	20230627	180700	759214150	29800	29800	29800	29800	0
149	20230627	180600	759214150	29800	29800	29800	29800	0
150	20230627	180500	759214150	29800	29800	29800	29800	0
151	20230627	180400	759214150	29800	29800	29800	29800	0
152	20230627	180300	759214150	29800	29800	29800	29800	605
153	20230627	180200	759214150	29800	29800	29800	29800	0
154	20230627	180100	759214150	29800	29800	29800	29800	0
155	20230627	180000	759214150	29800	29800	29800	29800	0
156	20230627	175900	759214150	29800	29800	29800	29800	0
157	20230627	175800	759214150	29800	29800	29800	29800	0
158	20230627	175700	759214150	29800	29800	29800	29800	0
159	20230627	175600	759214150	29800	29800	29800	29800	0
160	20230627	175500	759214150	29800	29800	29800	29800	0
161	20230627	175400	759214150	29800	29800	29800	29800	0
162	20230627	175300	759214150	29800	29800	29800	29800	0
163	20230627	175200	759214150	29800	29800	29800	29800	0
164	20230627	175100	759214150	29800	29800	29800	29800	0
165	20230627	175000	759214150	29800	29800	29800	29800	0
166	20230627	174900	759214150	29800	29800	29800	29800	0
167	20230627	174800	759214150	29800	29800	29800	29800	0
168	20230627	174700	759214150	29800	29800	29800	29800	0
169	20230627	174600	759214150	29800	29800	29800	29800	0
170	20230627	174500	759214150	29800	29800	29800	29800	0
171	20230627	174400	759214150	29800	29800	29800	29800	0
172	20230627	174300	759214150	29800	29800	29800	29800	0
173	20230627	174200	759214150	29800	29800	29800	29800	0
174	20230627	174100	759214150	29800	29800	29800	29800	0
175	20230627	174000	759214150	29800	29800	29800	29800	0
176	20230627	173900	759214150	29800	29800	29800	29800	0
177	20230627	173800	759214150	29800	29800	29800	29800	0
178	20230627	173700	759214150	29800	29800	29800	29800	0
179	20230627	173600	759214150	29800	29800	29800	29800	0
180	20230627	173500	759214150	29800	29800	29800	29800	0
181	20230627	173400	759214150	29800	29800	29800	29800	0
182	20230627	173300	759214150	29800	29800	29800	29800	605
183	20230627	173200	759214150	29800	29800	29800	29800	0
184	20230627	173100	759214150	29800	29800	29800	29800	0
185	20230627	173000	759214150	29800	29800	29800	29800	0
186	20230627	172900	759214150	29800	29800	29800	29800	0
187	20230627	172800	759214150	29800	29800	29800	29800	0
188	20230627	172700	759214150	29800	29800	29800	29800	0
189	20230627	172600	759214150	29800	29800	29800	29800	0
190	20230627	172500	759214150	29800	29800	29800	29800	0
191	20230627	172400	759214150	29800	29800	29800	29800	0
192	20230627	172300	759214150	29800	29800	29800	29800	0
193	20230627	172200	759214150	29800	29800	29800	29800	0
194	20230627	172100	759214150	29800	29800	29800	29800	0
195	20230627	172000	759214150	29800	29800	29800	29800	0
196	20230627	171900	759214150	29800	29800	29800	29800	0
197	20230627	171800	759214150	29800	29800	29800	29800	0
198	20230627	171700	759214150	29800	29800	29800	29800	0
199	20230627	171600	759214150	29800	29800	29800	29800	0
200	20230627	171500	759214150	29800	29800	29800	29800	0
201	20230627	171400	759214150	29800	29800	29800	29800	0
202	20230627	171300	759214150	29800	29800	29800	29800	0
203	20230627	171200	759214150	29800	29800	29800	29800	0
204	20230627	171100	759214150	29800	29800	29800	29800	0
205	20230627	171000	759214150	29800	29800	29800	29800	0
206	20230627	170900	759214150	29800	29800	29800	29800	0
207	20230627	170800	759214150	29800	29800	29800	29800	0
208	20230627	170700	759214150	29800	29800	29800	29800	0
209	20230627	170600	759214150	29800	29800	29800	29800	0
210	20230627	170500	759214150	29800	29800	29800	29800	0
211	20230627	170400	759214150	29800	29800	29800	29800	0
212	20230627	170300	759214150	29800	29800	29800	29800	605
213	20230627	170200	759214150	29800	29800	29800	29800	0
214	20230627	170100	759214150	29800	29800	29800	29800	0
215	20230627	170000	759214150	29800	29800	29800	29800	0
216	20230627	165900	759214150	29800	29800	29800	29800	0
217	20230627	165800	759214150	29800	29800	29800	29800	0
218	20230627	165700	759214150	29800	29800	29800	29800	0
219	20230627	165600	759214150	29800	29800	29800	29800	0
220	20230627	165500	759214150	29800	29800	29800	29800	0
221	20230627	165400	759214150	29800	29800	29800	29800	0
222	20230627	165300	759214150	29800	29800	29800	29800	0
223	20230627	165200	759214150	29800	29800	29800	29800	0
224	20230627	165100	759214150	29800	29800	29800	29800	0
225	20230627	165000	759214150	29800	29800	29800	29800	0
226	20230627	164900	759214150	29800	29800	29800	29800	0
227	20230627	164800	759214150	29800	29800	29800	29800	0
228	20230627	164700	759214150	29800	29800	29800	29800	0
229	20230627	164600	759214150	29800	29800	29800	29800	0
230	20230627	164500	759214150	29800	29800	29800	29800	0
231	20230627	164400	759214150	29800	29800	29800	29800	0
232	20230627	164300	759214150	29800	29800	29800	29800	0
233	20230627	164200	759214150	29800	29800	29800	29800	0
234	20230627	164100	759214150	29800	29800	29800	29800	0
235	20230627	164000	759214150	29800	29800	29800	29800	0
236	20230627	163900	759214150	29800	29800	29800	29800	0
237	20230627	163800	759214150	29800	29800	29800	29800	0
238	20230627	163700	759214150	29800	29800	29800	29800	0
239	20230627	163600	759214150	29800	29800	29800	29800	0
240	20230627	163500	759214150	29800	29800	29800	29800	0
241	20230627	163400	759214150	29800	29800	29800	29800	0
242	20230627	163300	759214150	29800	29800	29800	29800	605
243	20230627	163200	759214150	29800	29800	29800	29800	0
244	20230627	163100	759214150	29800	29800	29800	29800	0
245	20230627	163000	759214150	29800	29800	29800	29800	0
246	20230627	162900	759214150	29800	29800	29800	29800	0
247	20230627	162800	759214150	29800	29800	29800	29800	0
248	20230627	162700	759214150	29800	29800	29800	29800	0
249	20230627	162600	759214150	29800	29800	29800	29800	0
250	20230627	162500	759214150	29800	29800	29800	29800	0
251	20230627	162400	759214150	29800	29800	29800	29800	0
252	20230627	162300	759214150	29800	29800	29800	29800	0
253	20230627	162200	759214150	29800	29800	29800	29800	0
254	20230627	162100	759214150	29800	29800	29800	29800	0
255	20230627	162000	759214150	29800	29800	29800	29800	0
256	20230627	161900	759214150	29800	29800	29800	29800	0
257	20230627	161800	759214150	29800	29800	29800	29800	0
258	20230627	161700	759214150	29800	29800	29800	29800	0
259	20230627	161600	759214150	29800	29800	29800	29800	0
260	20230627	161500	759214150	29800	29800	29800	29800	0
261	20230627	161400	759214150	29800	29800	29800	29800	0
262	20230627	161300	759214150	29800	29800	29800	29800	0
263	20230627	161200	759214150	29800	29800	29800	29800	0
264	20230627	161100	759214150	29800	29800	29800	29800	0
265	20230627	161000	759214150	29800	29800	29800	29800	0
266	20230627	160900	759214150	29800	29800	29800	29800	0
267	20230627	160800	759214150	29800	29800	29800	29800	0
268	20230627	160700	759214150	29800	29800	29800	29800	0
269	20230627	160600	759214150	29800	29800	29800	29800	0
270	20230627	160500	759214150	29800	29800	29800	29800	0
271	20230627	160400	759214150	29800	29800	29800	29800	0
272	20230627	160300	759214150	29800	29800	29800	29800	605
273	20230627	160200	759214150	29800	29800	29800	29800	0
274	20230627	160100	759214150	29800	29800	29800	29800	0
275	20230627	160000	759214150	29800	29800	29800	29800	0
276	20230627	155900	759214150	29800	29800	29800	29800	0
277	20230627	155800	759214150	29800	29800	29800	29800	0
278	20230627	155700	759214150	29800	29800	29800	29800	0
279	20230627	155600	759214150	29800	29800	29800	29800	0
280	20230627	155500	759214150	29800	29800	29800	29800	0
281	20230627	155400	759214150	29800	29800	29800	29800	0
282	20230627	155300	759214150	29800	29800	29800	29800	0
283	20230627	155200	759214150	29800	29800	29800	29800	0
284	20230627	155100	759214150	29800	29800	29800	29800	0
285	20230627	155000	759214150	29800	29800	29800	29800	0
286	20230627	154900	759214150	29800	29800	29800	29800	0
287	20230627	154800	759214150	29800	29800	29800	29800	0
288	20230627	154700	759214150	29800	29800	29800	29800	0
289	20230627	154600	759214150	29800	29800	29800	29800	0
290	20230627	154500	759214150	29800	29800	29800	29800	0
291	20230627	154400	759214150	29800	29800	29800	29800	0
292	20230627	154300	759214150	29800	29800	29800	29800	0
293	20230627	154200	759214150	29800	29800	29800	29800	0
294	20230627	154100	759214150	29800	29800	29800	29800	0
295	20230627	154000	759214150	29800	29800	29800	29800	0
296	20230627	153900	759214150	29800	29800	29800	29800	0
297	20230627	153800	759214150	29800	29800	29800	29800	0
298	20230627	153700	759214150	29800	29800	29800	29800	0
299	20230627	153600	759214150	29800	29800	29800	29800	0
300	20230627	153500	759214150	29800	29800	29800	29800	0
301	20230627	153400	759214150	29800	29800	29800	29800	0
302	20230627	153300	759214150	29800	29800	29800	29800	605
303	20230627	153200	759214150	29800	29800	29800	29800	0
304	20230627	153100	759214150	29800	29800	29800	29800	0
305	20230627	153000	759214150	29800	29800	29800	29800	605
306	20230627	152900	741185150	29800	29800	29800	29800	0
307	20230627	152800	741185150	29800	29800	29800	29800	0
308	20230627	152700	741185150	29800	29800	29800	29800	0
309	20230627	152600	741185150	29800	29800	29800	29800	0
310	20230627	152500	741185150	29800	29800	29800	29800	0
311	20230627	152400	741185150	29800	29800	29800	29800	0
312	20230627	152300	741185150	29800	29800	29800	29800	0
313	20230627	152200	741185150	29800	29800	29800	29800	0
314	20230627	152100	741185150	29800	29800	29800	29800	0
315	20230627	152000	741185150	29800	29800	29800	29800	0
316	20230627	151900	741185150	29800	29800	29800	29800	32
317	20230627	151800	740231550	29750	29800	29800	29750	41
318	20230627	151700	739011750	29800	29750	29800	29750	160
319	20230627	151600	734251700	29750	29750	29750	29750	6
320	20230627	151500	734073200	29850	29850	29850	29850	0
321	20230627	151400	734073200	29850	29850	29850	29850	0
322	20230627	151300	734073200	29850	29850	29850	29850	1
323	20230627	151200	734043350	29900	29900	29900	29900	0
324	20230627	151100	734043350	29900	29850	29900	29850	4
325	20230627	151000	733923900	29750	29750	29750	29750	1
326	20230627	150900	733894150	29750	29850	29850	29750	280
327	20230627	150800	725551900	29900	29900	29900	29900	0
328	20230627	150700	725551900	29900	29900	29900	29900	0
329	20230627	150600	725551900	29900	29900	29900	29900	0
330	20230627	150500	725551900	29900	29900	29900	29900	0
331	20230627	150400	725551900	29900	29900	29900	29900	1
332	20230627	150300	725522000	29850	29850	29850	29850	53
333	20230627	150200	723939950	29850	29850	29850	29850	30
334	20230627	150100	723044450	29850	29800	29850	29800	46
335	20230627	150000	721673600	29800	29800	29800	29800	30
336	20230627	145900	720779600	29800	29800	29800	29800	304
337	20230627	145800	711720400	29850	29850	29850	29850	0
338	20230627	145700	711720400	29850	29850	29850	29850	0
339	20230627	145600	711720400	29850	29850	29850	29850	0
340	20230627	145500	711720400	29850	29850	29850	29850	2
341	20230627	145400	711660700	29850	29850	29850	29850	0
342	20230627	145300	711660700	29850	29850	29850	29850	0
343	20230627	145200	711660700	29850	29850	29850	29850	133
344	20230627	145100	707690650	29900	29900	29900	29900	0
345	20230627	145000	707690650	29900	29900	29900	29900	3
346	20230627	144900	707600950	29950	29950	29950	29950	0
347	20230627	144800	707600950	29950	29950	29950	29950	0
348	20230627	144700	707600950	29950	29950	29950	29950	0
349	20230627	144600	707600950	29950	29950	29950	29950	0
350	20230627	144500	707600950	29950	29950	29950	29950	10
351	20230627	144400	707301450	29950	29950	29950	29950	0
352	20230627	144300	707301450	29950	29950	29950	29950	5
353	20230627	144200	707151700	29950	29950	29950	29950	0
354	20230627	144100	707151700	29950	29900	29950	29900	76
355	20230627	144000	704879150	29900	29900	29900	29900	28
356	20230627	143900	704041950	30000	30000	30000	30000	0
357	20230627	143800	704041950	30000	30000	30000	30000	1
358	20230627	143700	704011950	29900	29900	29900	29900	0
359	20230627	143600	704011950	29900	29900	29900	29900	0
360	20230627	143500	704011950	29900	29900	29900	29900	19
361	20230627	143400	703443850	29950	29950	29950	29950	479
362	20230627	143300	689097800	30000	30000	30000	30000	0
363	20230627	143200	689097800	30000	30000	30000	30000	0
364	20230627	143100	689097800	30000	30000	30000	30000	0
365	20230627	143000	689097800	30000	30000	30000	30000	0
366	20230627	142900	689097800	30000	30000	30000	30000	0
367	20230627	142800	689097800	30000	30000	30000	30000	0
368	20230627	142700	689097800	30000	30000	30000	30000	0
369	20230627	142600	689097800	30000	30000	30000	30000	6
370	20230627	142500	688917800	30000	29950	30000	29950	21
371	20230627	142400	688288800	29950	30000	30000	29950	2
372	20230627	142300	688228850	29950	29950	29950	29950	10
373	20230627	142200	687929350	30000	30000	30000	30000	1
374	20230627	142100	687899350	30000	30000	30000	30000	0
375	20230627	142000	687899350	30000	30000	30000	30000	0
376	20230627	141900	687899350	30000	29950	30000	29950	11
377	20230627	141800	687569850	30000	30000	30000	30000	0
378	20230627	141700	687569850	30000	30000	30000	30000	0
379	20230627	141600	687569850	30000	30000	30000	30000	0
380	20230627	141500	687569850	30000	30000	30000	30000	0
381	20230627	141400	687569850	30000	30000	30000	30000	20
382	20230627	141300	686969850	30000	30000	30000	30000	12
383	20230627	141200	686609850	30000	30000	30000	30000	0
384	20230627	141100	686609850	30000	30000	30000	30000	0
385	20230627	141000	686609850	30000	30000	30000	30000	0
386	20230627	140900	686609850	30000	30000	30000	30000	38
387	20230627	140800	685469850	30000	30000	30000	30000	0
388	20230627	140700	685469850	30000	30000	30000	30000	0
389	20230627	140600	685469850	30000	30000	30000	30000	51
390	20230627	140500	683939850	30000	30000	30000	30000	1
391	20230627	140400	683909850	30000	30000	30000	30000	1
392	20230627	140300	683879850	30050	30050	30050	30050	2
393	20230627	140200	683819750	30000	30000	30000	30000	0
394	20230627	140100	683819750	30000	30000	30000	30000	74
395	20230627	140000	681599750	30000	30000	30000	30000	0
396	20230627	135900	681599750	30000	29950	30000	29950	179
397	20230627	135800	676232850	29950	29950	29950	29950	0
398	20230627	135700	676232850	29950	29950	29950	29950	1
399	20230627	135600	676202900	29900	29900	29900	29900	0
400	20230627	135500	676202900	29900	29900	29900	29850	304
401	20230627	135400	667125800	29900	29900	29900	29900	1
402	20230627	135300	667095900	29850	29850	29850	29850	4
403	20230627	135200	666976500	29900	29900	29900	29900	0
404	20230627	135100	666976500	29900	29900	29900	29900	0
405	20230627	135000	666976500	29900	29900	29900	29900	0
406	20230627	134900	666976500	29900	29900	29900	29900	0
407	20230627	134800	666976500	29900	29900	29900	29900	0
408	20230627	134700	666976500	29900	29900	29900	29900	0
409	20230627	134600	666976500	29900	29900	29900	29900	0
410	20230627	134500	666976500	29900	29900	29900	29900	0
411	20230627	134400	666976500	29900	29900	29900	29900	0
412	20230627	134300	666976500	29900	29900	29900	29900	0
413	20230627	134200	666976500	29900	29900	29900	29900	0
414	20230627	134100	666976500	29900	29900	29900	29900	0
415	20230627	134000	666976500	29900	29900	29900	29900	0
416	20230627	133900	666976500	29900	29850	29900	29850	126
417	20230627	133800	663215350	29900	29900	29900	29900	0
418	20230627	133700	663215350	29900	29900	29900	29900	0
419	20230627	133600	663215350	29900	29900	29900	29900	0
420	20230627	133500	663215350	29900	29900	29900	29900	0
421	20230627	133400	663215350	29900	29900	29900	29900	5
422	20230627	133300	663065850	29900	29900	29900	29900	0
423	20230627	133200	663065850	29900	29900	29900	29900	0
424	20230627	133100	663065850	29900	29900	29900	29900	0
425	20230627	133000	663065850	29900	29900	29900	29900	0
426	20230627	132900	663065850	29900	29950	29950	29900	3
427	20230627	132800	662976100	29850	29850	29850	29850	0
428	20230627	132700	662976100	29850	29900	29900	29850	3
429	20230627	132600	662886450	29850	29850	29850	29850	0
430	20230627	132500	662886450	29850	29850	29850	29850	0
431	20230627	132400	662886450	29850	29850	29850	29850	1
432	20230627	132300	662856600	29950	29900	29950	29900	40
433	20230627	132200	661658650	29850	29850	29850	29850	0
434	20230627	132100	661658650	29850	29850	29850	29850	0
435	20230627	132000	661658650	29850	29850	29850	29850	0
436	20230627	131900	661658650	29850	29850	29850	29850	0
437	20230627	131800	661658650	29850	29850	29850	29850	70
438	20230627	131700	659569150	29850	29850	29850	29850	0
439	20230627	131600	659569150	29850	29800	29850	29800	204
440	20230627	131500	653488950	29850	29850	29850	29850	0
441	20230627	131400	653488950	29850	29850	29850	29850	29
442	20230627	131300	652623300	29850	29850	29850	29850	0
443	20230627	131200	652623300	29850	29850	29850	29850	30
444	20230627	131100	651727800	29800	29800	29800	29800	255
445	20230627	131000	644128800	29850	29850	29850	29850	0
446	20230627	130900	644128800	29850	29850	29850	29850	1
447	20230627	130800	644098950	29850	29850	29850	29850	0
448	20230627	130700	644098950	29850	29850	29850	29850	0
449	20230627	130600	644098950	29850	29850	29850	29850	0
450	20230627	130500	644098950	29850	29850	29850	29850	4
451	20230627	130400	643979550	29850	29850	29850	29850	0
452	20230627	130300	643979550	29850	29850	29850	29850	0
453	20230627	130200	643979550	29850	29850	29850	29850	69
454	20230627	130100	641919900	29950	29950	29950	29950	8
455	20230627	130000	641680300	29950	29950	29950	29950	0
456	20230627	125900	641680300	29950	29950	29950	29950	51
457	20230627	125800	640152850	29850	29850	29850	29850	0
458	20230627	125700	640152850	29850	29850	29850	29850	0
459	20230627	125600	640152850	29850	29850	29850	29850	0
460	20230627	125500	640152850	29850	29850	29850	29850	0
461	20230627	125400	640152850	29850	29850	29850	29850	0
462	20230627	125300	640152850	29850	29850	29850	29850	16
463	20230627	125200	639675250	29850	29850	29850	29850	36
464	20230627	125100	638600650	29800	29800	29800	29800	1
465	20230627	125000	638570850	29850	29850	29850	29850	1
466	20230627	124900	638541000	29850	29850	29850	29850	0
467	20230627	124800	638541000	29850	29850	29850	29850	0
468	20230627	124700	638541000	29850	29850	29850	29850	10
469	20230627	124600	638242500	29850	29850	29850	29850	0
470	20230627	124500	638242500	29850	29850	29850	29850	5
471	20230627	124400	638093250	29850	29850	29850	29850	0
472	20230627	124300	638093250	29850	29850	29850	29850	0
473	20230627	124200	638093250	29850	29850	29850	29850	0
474	20230627	124100	638093250	29850	29850	29850	29850	1
475	20230627	124000	638063400	29800	29800	29800	29800	0
476	20230627	123900	638063400	29800	29800	29800	29800	20
477	20230627	123800	637467400	29850	29850	29850	29850	0
478	20230627	123700	637467400	29850	29850	29850	29850	0
479	20230627	123600	637467400	29850	29850	29850	29850	0
480	20230627	123500	637467400	29850	29850	29850	29850	0
481	20230627	123400	637467400	29850	29850	29850	29850	0
482	20230627	123300	637467400	29850	29850	29850	29850	0
483	20230627	123200	637467400	29850	29850	29850	29850	0
484	20230627	123100	637467400	29850	29850	29850	29850	20
485	20230627	123000	636870400	29950	29950	29950	29950	0
486	20230627	122900	636870400	29950	29950	29950	29950	0
487	20230627	122800	636870400	29950	29950	29950	29950	0
488	20230627	122700	636870400	29950	29950	29950	29950	0
489	20230627	122600	636870400	29950	29950	29950	29950	1
490	20230627	122500	636840450	29800	29800	29800	29800	0
491	20230627	122400	636840450	29800	29800	29800	29800	0
492	20230627	122300	636840450	29800	29800	29800	29800	121
493	20230627	122200	633234650	29800	29800	29800	29800	10
494	20230627	122100	632936650	29800	29800	29800	29800	0
495	20230627	122000	632936650	29800	29800	29800	29800	0
496	20230627	121900	632936650	29800	29800	29800	29800	0
497	20230627	121800	632936650	29800	29800	29800	29800	7
498	20230627	121700	632728050	29950	29950	29950	29950	0
499	20230627	121600	632728050	29950	29950	29950	29950	0
500	20230627	121500	632728050	29950	29950	29950	29950	0
501	20230627	121400	632728050	29950	29950	29950	29950	0
502	20230627	121300	632728050	29950	29950	29950	29950	0
503	20230627	121200	632728050	29950	29800	29950	29800	171
504	20230627	121100	627632100	29950	29950	29950	29950	0
505	20230627	121000	627632100	29950	29950	29950	29950	0
506	20230627	120900	627632100	29950	29950	29950	29800	4
507	20230627	120800	627512450	29900	29900	29900	29900	5
508	20230627	120700	627362950	29900	29900	29900	29900	0
509	20230627	120600	627362950	29900	29900	29900	29900	0
510	20230627	120500	627362950	29900	29900	29900	29900	75
511	20230627	120400	625120450	29900	29900	29900	29900	0
512	20230627	120300	625120450	29900	29900	29900	29900	0
513	20230627	120200	625120450	29900	29900	29900	29900	0
514	20230627	120100	625120450	29900	29900	29900	29900	0
515	20230627	120000	625120450	29900	29900	29900	29900	1
516	20230627	115900	625090550	29850	29850	29850	29850	50
517	20230627	115800	623598050	29900	29900	29900	29900	0
518	20230627	115700	623598050	29900	29900	29900	29900	0
519	20230627	115600	623598050	29900	29900	29900	29900	0
520	20230627	115500	623598050	29900	29850	29900	29850	101
521	20230627	115400	620583150	29900	29900	29900	29900	0
522	20230627	115300	620583150	29900	29900	29900	29900	0
523	20230627	115200	620583150	29900	29900	29900	29900	0
524	20230627	115100	620583150	29900	29900	29900	29900	2
525	20230627	115000	620523350	29900	29900	29900	29900	0
526	20230627	114900	620523350	29900	29900	29900	29900	1
527	20230627	114800	620493450	29850	29850	29850	29850	0
528	20230627	114700	620493450	29850	29850	29850	29850	20
529	20230627	114600	619896450	29900	29900	29900	29900	1
530	20230627	114500	619866550	29850	29850	29850	29850	0
531	20230627	114400	619866550	29850	29850	29850	29850	250
532	20230627	114300	612404050	29900	29900	29900	29900	0
533	20230627	114200	612404050	29900	29900	29900	29900	0
534	20230627	114100	612404050	29900	29900	29900	29900	1
535	20230627	114000	612374150	29900	29900	29900	29900	0
536	20230627	113900	612374150	29900	29900	29900	29900	0
537	20230627	113800	612374150	29900	29900	29900	29750	135
538	20230627	113700	608343250	29900	29900	29900	29900	0
539	20230627	113600	608343250	29900	29900	29900	29900	0
540	20230627	113500	608343250	29900	29900	29900	29900	0
541	20230627	113400	608343250	29900	29900	29900	29850	43
542	20230627	113300	607059600	29900	29900	29900	29900	3
543	20230627	113200	606969900	29950	29950	29950	29950	0
544	20230627	113100	606969900	29950	29950	29950	29950	1
545	20230627	113000	606939950	29950	29950	29950	29950	0
546	20230627	112900	606939950	29950	29950	29950	29950	0
547	20230627	112800	606939950	29950	29950	29950	29950	0
548	20230627	112700	606939950	29950	29950	29950	29950	0
549	20230627	112600	606939950	29950	29950	29950	29950	0
550	20230627	112500	606939950	29950	29950	29950	29950	45
551	20230627	112400	605592200	29950	29950	29950	29950	0
552	20230627	112300	605592200	29950	29950	29950	29950	0
553	20230627	112200	605592200	29950	29950	29950	29950	0
554	20230627	112100	605592200	29950	29950	29950	29950	0
555	20230627	112000	605592200	29950	29950	29950	29950	0
556	20230627	111900	605592200	29950	29950	29950	29950	20
557	20230627	111800	604993200	29950	29950	29950	29950	0
558	20230627	111700	604993200	29950	29950	29950	29950	1
559	20230627	111600	604963250	29850	29850	29850	29850	15
560	20230627	111500	604515500	29950	29950	29950	29950	0
561	20230627	111400	604515500	29950	29850	29950	29850	3
562	20230627	111300	604425850	29850	29950	29950	29750	203
563	20230627	111200	598385350	30000	30000	30000	30000	1
564	20230627	111100	598355350	30000	30000	30000	30000	1
565	20230627	111000	598325350	30000	30000	30000	30000	6
566	20230627	110900	598145350	30250	30250	30250	30250	0
567	20230627	110800	598145350	30250	30250	30250	30250	0
568	20230627	110700	598145350	30250	30250	30250	30250	0
569	20230627	110600	598145350	30250	30250	30250	30250	0
570	20230627	110500	598145350	30250	30250	30250	30250	1
571	20230627	110400	598115100	30300	30300	30300	30300	0
572	20230627	110300	598115100	30300	30300	30300	30300	0
573	20230627	110200	598115100	30300	30100	30300	30100	110
574	20230627	110100	594784100	30250	30100	30250	30100	315
575	20230627	110000	585289100	30250	30100	30250	30100	4
576	20230627	105900	585168250	30250	30050	30250	30050	236
577	20230627	105800	578064450	30000	29900	30000	29900	432
578	20230627	105700	565106100	29850	29850	29850	29850	97
579	20230627	105600	562210650	29850	29800	29850	29800	300
580	20230627	105500	553260050	29800	29800	29800	29800	0
581	20230627	105400	553260050	29800	29800	29800	29800	0
582	20230627	105300	553260050	29800	29800	29800	29800	1
583	20230627	105200	553230250	29500	29750	29750	29500	114
584	20230627	105100	549859000	29800	29750	29800	29750	143
585	20230627	105000	545604200	29750	29550	29750	29550	1108
586	20230627	104900	512704050	29550	29550	29550	29550	0
587	20230627	104800	512704050	29550	29600	29650	29550	53
588	20230627	104700	511137750	29500	29500	29500	29500	0
589	20230627	104600	511137750	29500	29500	29500	29500	0
590	20230627	104500	511137750	29500	29500	29500	29500	0
591	20230627	104400	511137750	29500	29650	29650	29500	1619
592	20230627	104300	463294150	29650	29700	29700	29650	35
593	20230627	104200	462256150	29700	29700	29700	29700	0
594	20230627	104100	462256150	29700	29700	29700	29700	87
595	20230627	104000	459672250	29700	29700	29700	29700	10
596	20230627	103900	459375250	29700	29700	29700	29700	0
597	20230627	103800	459375250	29700	29700	29700	29700	0
598	20230627	103700	459375250	29700	29700	29700	29700	0
599	20230627	103600	459375250	29700	29700	29700	29700	1
600	20230627	103500	459345550	29700	29700	29700	29700	0
601	20230627	103400	459345550	29700	29600	29700	29600	9
602	20230627	103300	459078550	29550	29550	29550	29550	5
603	20230627	103200	458930800	29550	29550	29550	29550	64
604	20230627	103100	457039600	29700	29600	29700	29550	116
605	20230627	103000	453607900	29600	29650	29650	29600	807
606	20230627	102900	429712950	29700	29700	29700	29700	0
607	20230627	102800	429712950	29700	29700	29700	29700	38
608	20230627	102700	428584350	29750	29750	29750	29700	4
609	20230627	102600	428465400	29850	29850	29850	29850	0
610	20230627	102500	428465400	29850	29750	29850	29750	21
611	20230627	102400	427840550	29700	29700	29750	29700	42
612	20230627	102300	426591650	29700	29700	29700	29700	26
613	20230627	102200	425819450	29700	29650	29700	29650	27
614	20230627	102100	425018850	29700	29700	29700	29700	117
615	20230627	102000	421543950	29750	29750	29750	29750	0
616	20230627	101900	421543950	29750	29750	29750	29750	5
617	20230627	101800	421395200	29750	29750	29750	29750	0
618	20230627	101700	421395200	29750	29750	29750	29750	0
619	20230627	101600	421395200	29750	29750	29750	29750	1
620	20230627	101500	421365450	29750	29750	29750	29700	230
621	20230627	101400	414527700	29750	29750	29750	29750	0
622	20230627	101300	414527700	29750	29800	29800	29750	13
623	20230627	101200	414140550	29700	29700	29700	29700	25
624	20230627	101100	413398050	29850	29850	29850	29850	1
625	20230627	101000	413368200	29650	29700	29700	29650	1013
626	20230627	100900	383321350	29850	29850	29850	29850	0
627	20230627	100800	383321350	29850	29800	29850	29700	2017
628	20230627	100700	323396300	29850	29850	29850	29850	384
629	20230627	100600	311933900	29800	29800	29800	29800	0
630	20230627	100500	311933900	29800	29800	29800	29800	5
631	20230627	100400	311784900	29800	29800	29800	29800	0
632	20230627	100300	311784900	29800	29850	29850	29800	69
633	20230627	100200	309728650	29850	29900	29900	29850	337
634	20230627	100100	299668950	29900	29900	29900	29900	1
635	20230627	100000	299639050	29850	29850	29850	29850	0
636	20230627	095900	299639050	29850	29850	29850	29850	2
637	20230627	095800	299579350	30000	30000	30000	30000	0
638	20230627	095700	299579350	30000	30000	30000	30000	0
639	20230627	095600	299579350	30000	30000	30000	30000	0
640	20230627	095500	299579350	30000	29850	30000	29850	98
641	20230627	095400	296653600	29850	29850	29850	29850	5
642	20230627	095300	296504350	30000	30000	30000	30000	0
643	20230627	095200	296504350	30000	29800	30000	29800	57
644	20230627	095100	294805350	29800	29800	29800	29800	0
645	20230627	095000	294805350	29800	29800	29800	29800	0
646	20230627	094900	294805350	29800	29800	29800	29800	0
647	20230627	094800	294805350	29800	29800	29800	29800	14
648	20230627	094700	294388150	29800	29850	29850	29800	71
649	20230627	094600	292272300	29850	29850	29850	29850	0
650	20230627	094500	292272300	29850	29850	29850	29850	0
651	20230627	094400	292272300	29850	29850	29850	29850	6
652	20230627	094300	292093200	29800	29800	29800	29800	2
653	20230627	094200	292033600	29800	29800	29800	29800	0
654	20230627	094100	292033600	29800	29800	29800	29800	2
655	20230627	094000	291974000	29800	29850	29850	29800	20
656	20230627	093900	291377500	29850	29900	29900	29850	6
657	20230627	093800	291198150	29900	29800	29900	29800	11
658	20230627	093700	290870250	30000	30000	30000	30000	1
659	20230627	093600	290840250	30000	30000	30000	30000	0
660	20230627	093500	290840250	30000	30000	30000	30000	2
661	20230627	093400	290780250	30000	29800	30000	29800	480
662	20230627	093300	276468850	29700	29800	29800	29700	126
663	20230627	093200	272721450	29800	29700	29800	29700	210
664	20230627	093100	266483450	29650	29650	29650	29650	0
665	20230627	093000	266483450	29650	29600	29650	29600	50
666	20230627	092900	265001050	29600	29700	29700	29600	71
667	20230627	092800	262894300	29750	29750	29750	29750	2
668	20230627	092700	262834800	29750	29750	29750	29700	45
669	20230627	092600	261498150	29750	29700	29750	29700	113
670	20230627	092500	258136900	29700	29700	29700	29700	20
671	20230627	092400	257542900	29700	29700	29700	29700	3
672	20230627	092300	257453800	29750	29600	29750	29600	18
673	20230627	092200	256920100	29600	29600	29600	29600	587
674	20230627	092100	239544900	29600	29700	29700	29600	910
675	20230627	092000	212574300	29700	29800	29800	29700	53
676	20230627	091900	210998650	29800	29800	29800	29800	3
677	20230627	091800	210909250	29800	29700	29800	29700	325
678	20230627	091700	201249950	29700	29700	29700	29700	6
679	20230627	091600	201071750	29700	29850	29850	29700	577
680	20230627	091500	183894250	29900	29900	29900	29900	5
681	20230627	091400	183744750	29900	29800	29900	29800	38
682	20230627	091300	182611650	29750	29850	29850	29750	56
683	20230627	091200	180940550	29750	29800	29800	29750	112
684	20230627	091100	177605100	29800	29800	29800	29800	0
685	20230627	091000	177605100	29800	29800	29800	29800	198
686	20230627	090900	171704700	29850	29950	29950	29850	66
687	20230627	090800	169732150	29950	30000	30000	29950	75
688	20230627	090700	167483900	30000	29950	30000	29950	343
689	20230627	090600	157194400	29950	30100	30100	29750	571
690	20230627	090500	140123200	30100	29850	30100	29750	386
691	20230627	090400	128603900	29850	29950	29950	29600	3532
692	20230627	090300	23156200	29950	30150	30150	29950	405
693	20230627	090200	10994600	30150	30150	30150	30150	53
694	20230627	090100	9396650	30150	30450	30450	30150	251
695	20230627	090000	1757900	30600	30750	31000	30600	57