KissMeData/300080/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	203000	969564450	29550	29550	29550	29550	517
3	20230629	202900	969564450	29550	29550	29550	29550	0
4	20230629	202800	969564450	29550	29550	29550	29550	0
5	20230629	202700	969564450	29550	29550	29550	29550	0
6	20230629	202600	969564450	29550	29550	29550	29550	0
7	20230629	202500	969564450	29550	29550	29550	29550	0
8	20230629	202400	969564450	29550	29550	29550	29550	0
9	20230629	202300	969564450	29550	29550	29550	29550	0
10	20230629	202200	969564450	29550	29550	29550	29550	0
11	20230629	202100	969564450	29550	29550	29550	29550	0
12	20230629	202000	969564450	29550	29550	29550	29550	0
13	20230629	201900	969564450	29550	29550	29550	29550	0
14	20230629	201800	969564450	29550	29550	29550	29550	0
15	20230629	201700	969564450	29550	29550	29550	29550	0
16	20230629	201600	969564450	29550	29550	29550	29550	0
17	20230629	201500	969564450	29550	29550	29550	29550	0
18	20230629	201400	969564450	29550	29550	29550	29550	0
19	20230629	201300	969564450	29550	29550	29550	29550	0
20	20230629	201200	969564450	29550	29550	29550	29550	0
21	20230629	201100	969564450	29550	29550	29550	29550	0
22	20230629	201000	969564450	29550	29550	29550	29550	0
23	20230629	200900	969564450	29550	29550	29550	29550	0
24	20230629	200800	969564450	29550	29550	29550	29550	0
25	20230629	200700	969564450	29550	29550	29550	29550	0
26	20230629	200600	969564450	29550	29550	29550	29550	0
27	20230629	200500	969564450	29550	29550	29550	29550	0
28	20230629	200400	969564450	29550	29550	29550	29550	0
29	20230629	200300	969564450	29550	29550	29550	29550	0
30	20230629	200200	969564450	29550	29550	29550	29550	0
31	20230629	200100	969564450	29550	29550	29550	29550	0
32	20230629	200000	969564450	29550	29550	29550	29550	517
33	20230629	195900	969564450	29550	29550	29550	29550	0
34	20230629	195800	969564450	29550	29550	29550	29550	0
35	20230629	195700	969564450	29550	29550	29550	29550	0
36	20230629	195600	969564450	29550	29550	29550	29550	0
37	20230629	195500	969564450	29550	29550	29550	29550	0
38	20230629	195400	969564450	29550	29550	29550	29550	0
39	20230629	195300	969564450	29550	29550	29550	29550	0
40	20230629	195200	969564450	29550	29550	29550	29550	0
41	20230629	195100	969564450	29550	29550	29550	29550	0
42	20230629	195000	969564450	29550	29550	29550	29550	0
43	20230629	194900	969564450	29550	29550	29550	29550	0
44	20230629	194800	969564450	29550	29550	29550	29550	0
45	20230629	194700	969564450	29550	29550	29550	29550	0
46	20230629	194600	969564450	29550	29550	29550	29550	0
47	20230629	194500	969564450	29550	29550	29550	29550	0
48	20230629	194400	969564450	29550	29550	29550	29550	0
49	20230629	194300	969564450	29550	29550	29550	29550	0
50	20230629	194200	969564450	29550	29550	29550	29550	0
51	20230629	194100	969564450	29550	29550	29550	29550	0
52	20230629	194000	969564450	29550	29550	29550	29550	0
53	20230629	193900	969564450	29550	29550	29550	29550	0
54	20230629	193800	969564450	29550	29550	29550	29550	0
55	20230629	193700	969564450	29550	29550	29550	29550	0
56	20230629	193600	969564450	29550	29550	29550	29550	0
57	20230629	193500	969564450	29550	29550	29550	29550	0
58	20230629	193400	969564450	29550	29550	29550	29550	0
59	20230629	193300	969564450	29550	29550	29550	29550	0
60	20230629	193200	969564450	29550	29550	29550	29550	0
61	20230629	193100	969564450	29550	29550	29550	29550	0
62	20230629	193000	969564450	29550	29550	29550	29550	517
63	20230629	192900	969564450	29550	29550	29550	29550	0
64	20230629	192800	969564450	29550	29550	29550	29550	0
65	20230629	192700	969564450	29550	29550	29550	29550	0
66	20230629	192600	969564450	29550	29550	29550	29550	0
67	20230629	192500	969564450	29550	29550	29550	29550	0
68	20230629	192400	969564450	29550	29550	29550	29550	0
69	20230629	192300	969564450	29550	29550	29550	29550	0
70	20230629	192200	969564450	29550	29550	29550	29550	0
71	20230629	192100	969564450	29550	29550	29550	29550	0
72	20230629	192000	969564450	29550	29550	29550	29550	0
73	20230629	191900	969564450	29550	29550	29550	29550	0
74	20230629	191800	969564450	29550	29550	29550	29550	0
75	20230629	191700	969564450	29550	29550	29550	29550	0
76	20230629	191600	969564450	29550	29550	29550	29550	0
77	20230629	191500	969564450	29550	29550	29550	29550	0
78	20230629	191400	969564450	29550	29550	29550	29550	0
79	20230629	191300	969564450	29550	29550	29550	29550	0
80	20230629	191200	969564450	29550	29550	29550	29550	0
81	20230629	191100	969564450	29550	29550	29550	29550	0
82	20230629	191000	969564450	29550	29550	29550	29550	0
83	20230629	190900	969564450	29550	29550	29550	29550	0
84	20230629	190800	969564450	29550	29550	29550	29550	0
85	20230629	190700	969564450	29550	29550	29550	29550	0
86	20230629	190600	969564450	29550	29550	29550	29550	0
87	20230629	190500	969564450	29550	29550	29550	29550	0
88	20230629	190400	969564450	29550	29550	29550	29550	0
89	20230629	190300	969564450	29550	29550	29550	29550	0
90	20230629	190200	969564450	29550	29550	29550	29550	0
91	20230629	190100	969564450	29550	29550	29550	29550	0
92	20230629	190000	969564450	29550	29550	29550	29550	517
93	20230629	185900	969564450	29550	29550	29550	29550	0
94	20230629	185800	969564450	29550	29550	29550	29550	0
95	20230629	185700	969564450	29550	29550	29550	29550	0
96	20230629	185600	969564450	29550	29550	29550	29550	0
97	20230629	185500	969564450	29550	29550	29550	29550	0
98	20230629	185400	969564450	29550	29550	29550	29550	0
99	20230629	185300	969564450	29550	29550	29550	29550	0
100	20230629	185200	969564450	29550	29550	29550	29550	0
101	20230629	185100	969564450	29550	29550	29550	29550	0
102	20230629	185000	969564450	29550	29550	29550	29550	0
103	20230629	184900	969564450	29550	29550	29550	29550	0
104	20230629	184800	969564450	29550	29550	29550	29550	0
105	20230629	184700	969564450	29550	29550	29550	29550	0
106	20230629	184600	969564450	29550	29550	29550	29550	0
107	20230629	184500	969564450	29550	29550	29550	29550	0
108	20230629	184400	969564450	29550	29550	29550	29550	0
109	20230629	184300	969564450	29550	29550	29550	29550	0
110	20230629	184200	969564450	29550	29550	29550	29550	0
111	20230629	184100	969564450	29550	29550	29550	29550	0
112	20230629	184000	969564450	29550	29550	29550	29550	0
113	20230629	183900	969564450	29550	29550	29550	29550	0
114	20230629	183800	969564450	29550	29550	29550	29550	0
115	20230629	183700	969564450	29550	29550	29550	29550	0
116	20230629	183600	969564450	29550	29550	29550	29550	0
117	20230629	183500	969564450	29550	29550	29550	29550	0
118	20230629	183400	969564450	29550	29550	29550	29550	0
119	20230629	183300	969564450	29550	29550	29550	29550	0
120	20230629	183200	969564450	29550	29550	29550	29550	0
121	20230629	183100	969564450	29550	29550	29550	29550	0
122	20230629	183000	969564450	29550	29550	29550	29550	517
123	20230629	182900	969564450	29550	29550	29550	29550	0
124	20230629	182800	969564450	29550	29550	29550	29550	0
125	20230629	182700	969564450	29550	29550	29550	29550	0
126	20230629	182600	969564450	29550	29550	29550	29550	0
127	20230629	182500	969564450	29550	29550	29550	29550	0
128	20230629	182400	969564450	29550	29550	29550	29550	0
129	20230629	182300	969564450	29550	29550	29550	29550	0
130	20230629	182200	969564450	29550	29550	29550	29550	0
131	20230629	182100	969564450	29550	29550	29550	29550	0
132	20230629	182000	969564450	29550	29550	29550	29550	0
133	20230629	181900	969564450	29550	29550	29550	29550	0
134	20230629	181800	969564450	29550	29550	29550	29550	0
135	20230629	181700	969564450	29550	29550	29550	29550	0
136	20230629	181600	969564450	29550	29550	29550	29550	0
137	20230629	181500	969564450	29550	29550	29550	29550	0
138	20230629	181400	969564450	29550	29550	29550	29550	0
139	20230629	181300	969564450	29550	29550	29550	29550	0
140	20230629	181200	969564450	29550	29550	29550	29550	0
141	20230629	181100	969564450	29550	29550	29550	29550	0
142	20230629	181000	969564450	29550	29550	29550	29550	0
143	20230629	180900	969564450	29550	29550	29550	29550	0
144	20230629	180800	969564450	29550	29550	29550	29550	0
145	20230629	180700	969564450	29550	29550	29550	29550	0
146	20230629	180600	969564450	29550	29550	29550	29550	0
147	20230629	180500	969564450	29550	29550	29550	29550	0
148	20230629	180400	969564450	29550	29550	29550	29550	0
149	20230629	180300	969564450	29550	29550	29550	29550	0
150	20230629	180200	969564450	29550	29550	29550	29550	0
151	20230629	180100	969564450	29550	29550	29550	29550	0
152	20230629	180000	969564450	29550	29550	29550	29550	517
153	20230629	175900	969564450	29550	29550	29550	29550	0
154	20230629	175800	969564450	29550	29550	29550	29550	0
155	20230629	175700	969564450	29550	29550	29550	29550	0
156	20230629	175600	969564450	29550	29550	29550	29550	0
157	20230629	175500	969564450	29550	29550	29550	29550	0
158	20230629	175400	969564450	29550	29550	29550	29550	0
159	20230629	175300	969564450	29550	29550	29550	29550	0
160	20230629	175200	969564450	29550	29550	29550	29550	0
161	20230629	175100	969564450	29550	29550	29550	29550	0
162	20230629	175000	969564450	29550	29550	29550	29550	0
163	20230629	174900	969564450	29550	29550	29550	29550	0
164	20230629	174800	969564450	29550	29550	29550	29550	0
165	20230629	174700	969564450	29550	29550	29550	29550	0
166	20230629	174600	969564450	29550	29550	29550	29550	0
167	20230629	174500	969564450	29550	29550	29550	29550	0
168	20230629	174400	969564450	29550	29550	29550	29550	0
169	20230629	174300	969564450	29550	29550	29550	29550	0
170	20230629	174200	969564450	29550	29550	29550	29550	0
171	20230629	174100	969564450	29550	29550	29550	29550	0
172	20230629	174000	969564450	29550	29550	29550	29550	0
173	20230629	173900	969564450	29550	29550	29550	29550	0
174	20230629	173800	969564450	29550	29550	29550	29550	0
175	20230629	173700	969564450	29550	29550	29550	29550	0
176	20230629	173600	969564450	29550	29550	29550	29550	0
177	20230629	173500	969564450	29550	29550	29550	29550	0
178	20230629	173400	969564450	29550	29550	29550	29550	0
179	20230629	173300	969564450	29550	29550	29550	29550	0
180	20230629	173200	969564450	29550	29550	29550	29550	0
181	20230629	173100	969564450	29550	29550	29550	29550	0
182	20230629	173000	969564450	29550	29550	29550	29550	517
183	20230629	172900	969564450	29550	29550	29550	29550	0
184	20230629	172800	969564450	29550	29550	29550	29550	0
185	20230629	172700	969564450	29550	29550	29550	29550	0
186	20230629	172600	969564450	29550	29550	29550	29550	0
187	20230629	172500	969564450	29550	29550	29550	29550	0
188	20230629	172400	969564450	29550	29550	29550	29550	0
189	20230629	172300	969564450	29550	29550	29550	29550	0
190	20230629	172200	969564450	29550	29550	29550	29550	0
191	20230629	172100	969564450	29550	29550	29550	29550	0
192	20230629	172000	969564450	29550	29550	29550	29550	0
193	20230629	171900	969564450	29550	29550	29550	29550	0
194	20230629	171800	969564450	29550	29550	29550	29550	0
195	20230629	171700	969564450	29550	29550	29550	29550	0
196	20230629	171600	969564450	29550	29550	29550	29550	0
197	20230629	171500	969564450	29550	29550	29550	29550	0
198	20230629	171400	969564450	29550	29550	29550	29550	0
199	20230629	171300	969564450	29550	29550	29550	29550	0
200	20230629	171200	969564450	29550	29550	29550	29550	0
201	20230629	171100	969564450	29550	29550	29550	29550	0
202	20230629	171000	969564450	29550	29550	29550	29550	0
203	20230629	170900	969564450	29550	29550	29550	29550	0
204	20230629	170800	969564450	29550	29550	29550	29550	0
205	20230629	170700	969564450	29550	29550	29550	29550	0
206	20230629	170600	969564450	29550	29550	29550	29550	0
207	20230629	170500	969564450	29550	29550	29550	29550	0
208	20230629	170400	969564450	29550	29550	29550	29550	0
209	20230629	170300	969564450	29550	29550	29550	29550	0
210	20230629	170200	969564450	29550	29550	29550	29550	0
211	20230629	170100	969564450	29550	29550	29550	29550	0
212	20230629	170000	969564450	29550	29550	29550	29550	517
213	20230629	165900	969564450	29550	29550	29550	29550	0
214	20230629	165800	969564450	29550	29550	29550	29550	0
215	20230629	165700	969564450	29550	29550	29550	29550	0
216	20230629	165600	969564450	29550	29550	29550	29550	0
217	20230629	165500	969564450	29550	29550	29550	29550	0
218	20230629	165400	969564450	29550	29550	29550	29550	0
219	20230629	165300	969564450	29550	29550	29550	29550	0
220	20230629	165200	969564450	29550	29550	29550	29550	0
221	20230629	165100	969564450	29550	29550	29550	29550	0
222	20230629	165000	969564450	29550	29550	29550	29550	0
223	20230629	164900	969564450	29550	29550	29550	29550	0
224	20230629	164800	969564450	29550	29550	29550	29550	0
225	20230629	164700	969564450	29550	29550	29550	29550	0
226	20230629	164600	969564450	29550	29550	29550	29550	0
227	20230629	164500	969564450	29550	29550	29550	29550	0
228	20230629	164400	969564450	29550	29550	29550	29550	0
229	20230629	164300	969564450	29550	29550	29550	29550	0
230	20230629	164200	969564450	29550	29550	29550	29550	0
231	20230629	164100	969564450	29550	29550	29550	29550	0
232	20230629	164000	969564450	29550	29550	29550	29550	0
233	20230629	163900	969564450	29550	29550	29550	29550	0
234	20230629	163800	969564450	29550	29550	29550	29550	0
235	20230629	163700	969564450	29550	29550	29550	29550	0
236	20230629	163600	969564450	29550	29550	29550	29550	0
237	20230629	163500	969564450	29550	29550	29550	29550	0
238	20230629	163400	969564450	29550	29550	29550	29550	0
239	20230629	163300	969564450	29550	29550	29550	29550	0
240	20230629	163200	969564450	29550	29550	29550	29550	0
241	20230629	163100	969564450	29550	29550	29550	29550	0
242	20230629	163000	969564450	29550	29550	29550	29550	517
243	20230629	162900	969564450	29550	29550	29550	29550	0
244	20230629	162800	969564450	29550	29550	29550	29550	0
245	20230629	162700	969564450	29550	29550	29550	29550	0
246	20230629	162600	969564450	29550	29550	29550	29550	0
247	20230629	162500	969564450	29550	29550	29550	29550	0
248	20230629	162400	969564450	29550	29550	29550	29550	0
249	20230629	162300	969564450	29550	29550	29550	29550	0
250	20230629	162200	969564450	29550	29550	29550	29550	0
251	20230629	162100	969564450	29550	29550	29550	29550	0
252	20230629	162000	969564450	29550	29550	29550	29550	0
253	20230629	161900	969564450	29550	29550	29550	29550	0
254	20230629	161800	969564450	29550	29550	29550	29550	0
255	20230629	161700	969564450	29550	29550	29550	29550	0
256	20230629	161600	969564450	29550	29550	29550	29550	0
257	20230629	161500	969564450	29550	29550	29550	29550	0
258	20230629	161400	969564450	29550	29550	29550	29550	0
259	20230629	161300	969564450	29550	29550	29550	29550	0
260	20230629	161200	969564450	29550	29550	29550	29550	0
261	20230629	161100	969564450	29550	29550	29550	29550	0
262	20230629	161000	969564450	29550	29550	29550	29550	0
263	20230629	160900	969564450	29550	29550	29550	29550	0
264	20230629	160800	969564450	29550	29550	29550	29550	0
265	20230629	160700	969564450	29550	29550	29550	29550	0
266	20230629	160600	969564450	29550	29550	29550	29550	0
267	20230629	160500	969564450	29550	29550	29550	29550	0
268	20230629	160400	969564450	29550	29550	29550	29550	0
269	20230629	160300	969564450	29550	29550	29550	29550	0
270	20230629	160200	969564450	29550	29550	29550	29550	0
271	20230629	160100	969564450	29550	29550	29550	29550	0
272	20230629	160000	969564450	29550	29550	29550	29550	517
273	20230629	155900	969564450	29550	29550	29550	29550	0
274	20230629	155800	969564450	29550	29550	29550	29550	0
275	20230629	155700	969564450	29550	29550	29550	29550	0
276	20230629	155600	969564450	29550	29550	29550	29550	0
277	20230629	155500	969564450	29550	29550	29550	29550	0
278	20230629	155400	969564450	29550	29550	29550	29550	0
279	20230629	155300	969564450	29550	29550	29550	29550	0
280	20230629	155200	969564450	29550	29550	29550	29550	0
281	20230629	155100	969564450	29550	29550	29550	29550	0
282	20230629	155000	969564450	29550	29550	29550	29550	0
283	20230629	154900	969564450	29550	29550	29550	29550	0
284	20230629	154800	969564450	29550	29550	29550	29550	0
285	20230629	154700	969564450	29550	29550	29550	29550	0
286	20230629	154600	969564450	29550	29550	29550	29550	0
287	20230629	154500	969564450	29550	29550	29550	29550	0
288	20230629	154400	969564450	29550	29550	29550	29550	0
289	20230629	154300	969564450	29550	29550	29550	29550	0
290	20230629	154200	969564450	29550	29550	29550	29550	0
291	20230629	154100	969564450	29550	29550	29550	29550	0
292	20230629	154000	969564450	29550	29550	29550	29550	0
293	20230629	153900	969564450	29550	29550	29550	29550	0
294	20230629	153800	969564450	29550	29550	29550	29550	0
295	20230629	153700	969564450	29550	29550	29550	29550	0
296	20230629	153600	969564450	29550	29550	29550	29550	0
297	20230629	153500	969564450	29550	29550	29550	29550	0
298	20230629	153400	969564450	29550	29550	29550	29550	0
299	20230629	153300	969564450	29550	29550	29550	29550	0
300	20230629	153200	969564450	29550	29550	29550	29550	0
301	20230629	153100	969564450	29550	29550	29550	29550	0
302	20230629	153000	969564450	29550	29550	29550	29550	1034
303	20230629	152900	954287100	29500	29500	29500	29500	0
304	20230629	152800	954287100	29500	29500	29500	29500	0
305	20230629	152700	954287100	29500	29500	29500	29500	0
306	20230629	152600	954287100	29500	29500	29500	29500	0
307	20230629	152500	954287100	29500	29500	29500	29500	0
308	20230629	152400	954287100	29500	29500	29500	29500	0
309	20230629	152300	954287100	29500	29500	29500	29500	0
310	20230629	152200	954287100	29500	29500	29500	29500	0
311	20230629	152100	954287100	29500	29500	29500	29500	0
312	20230629	152000	954287100	29500	29500	29500	29500	0
313	20230629	151900	954287100	29500	29300	29500	29200	115
314	20230629	151800	950918000	29350	29200	29550	29200	413
315	20230629	151700	938766600	29050	29100	29100	29050	13
316	20230629	151600	938388450	29150	29050	29150	29050	84
317	20230629	151500	935944300	29100	29050	29100	29050	25
318	20230629	151400	935217450	29050	29150	29150	29050	93
319	20230629	151300	932514650	29150	29150	29150	29150	5
320	20230629	151200	932368900	29100	29150	29150	29100	97
321	20230629	151100	929545750	29100	29150	29150	29100	89
322	20230629	151000	926955200	29150	29100	29150	29100	87
323	20230629	150900	924422900	29150	29100	29150	29100	90
324	20230629	150800	921803850	29100	29100	29100	29100	13
325	20230629	150700	921425550	29150	29150	29200	29150	128
326	20230629	150600	917694300	29150	29150	29150	29150	26
327	20230629	150500	916936400	29150	29150	29150	29100	100
328	20230629	150400	914024500	29150	29150	29150	29150	34
329	20230629	150300	913033400	29150	29200	29200	29150	79
330	20230629	150200	910730250	29200	29200	29200	29150	28
331	20230629	150100	909913300	29150	29150	29150	29150	75
332	20230629	150000	907727050	29100	29250	29250	29100	64
333	20230629	145900	905858600	29200	29200	29200	29200	85
334	20230629	145800	903376600	29150	29200	29200	29100	188
335	20230629	145700	897890500	28950	29550	29550	28950	1147
336	20230629	145600	864369050	29500	29450	29500	29450	80
337	20230629	145500	862012800	29450	29450	29450	29450	13
338	20230629	145400	861629950	29550	29050	29550	29050	779
339	20230629	145300	838705700	29050	29050	29050	29050	123
340	20230629	145200	835132550	29100	29150	29150	29100	27
341	20230629	145100	834346300	29250	29250	29250	29250	0
342	20230629	145000	834346300	29250	29250	29250	29250	1
343	20230629	144900	834317050	29300	29350	29350	29300	265
344	20230629	144800	826549450	29350	29350	29350	29350	26
345	20230629	144700	825786350	29400	29400	29400	29400	72
346	20230629	144600	823669550	29450	29450	29500	29450	41
347	20230629	144500	822462050	29450	29000	29500	29000	2242
348	20230629	144400	757164250	28950	28900	28950	28900	280
349	20230629	144300	749064550	28950	28900	28950	28900	135
350	20230629	144200	745161350	28900	28950	28950	28900	112
351	20230629	144100	741924450	28950	28950	28950	28950	293
352	20230629	144000	733442100	28950	28950	28950	28950	116
353	20230629	143900	730083900	29000	28950	29000	28950	14
354	20230629	143800	729678550	28950	28950	28950	28950	88
355	20230629	143700	727130950	28950	28950	28950	28950	13
356	20230629	143600	726754600	28950	28950	28950	28950	98
357	20230629	143500	723917500	29000	28950	29000	28950	18
358	20230629	143400	723396150	28950	28950	28950	28950	107
359	20230629	143300	720298500	29000	29000	29000	28950	24
360	20230629	143200	719603150	29000	28950	29000	28950	31
361	20230629	143100	718705450	28950	28950	28950	28950	62
362	20230629	143000	716910550	29050	28900	29050	28900	1026
363	20230629	142900	687115050	28950	28900	28950	28900	85
364	20230629	142800	684658500	28900	28950	28950	28900	27
365	20230629	142700	683877500	28950	29050	29050	28950	15
366	20230629	142600	683443100	29000	29000	29000	29000	48
367	20230629	142500	682051100	29000	29000	29000	29000	75
368	20230629	142400	679876100	29000	29000	29050	29000	27
369	20230629	142300	679093050	29000	29000	29000	29000	43
370	20230629	142200	677846050	29000	29000	29050	29000	288
371	20230629	142100	669484050	29050	28900	29050	28900	354
372	20230629	142000	659221350	28900	28950	28950	28900	60
373	20230629	141900	657485000	28950	28950	28950	28950	13
374	20230629	141800	657108650	28950	28950	28950	28950	270
375	20230629	141700	649292150	28950	28950	28950	28950	23
376	20230629	141600	648626300	28950	29000	29000	28950	137
377	20230629	141500	644659550	29000	29000	29000	29000	87
378	20230629	141400	642136550	29000	29000	29000	29000	216
379	20230629	141300	635872550	29000	29000	29000	29000	75
380	20230629	141200	633697550	29000	29000	29050	29000	257
381	20230629	141100	626234550	29000	29000	29000	29000	68
382	20230629	141000	624262550	29000	29000	29000	28950	150
383	20230629	140900	619913200	29000	29000	29000	29000	288
384	20230629	140800	611561200	29000	29000	29000	29000	5
385	20230629	140700	611416200	29000	29000	29000	29000	62
386	20230629	140600	609618200	29050	29050	29050	29050	20
387	20230629	140500	609037200	29050	29050	29050	29050	12
388	20230629	140400	608688600	29050	29050	29050	29050	0
389	20230629	140300	608688600	29050	29050	29050	29050	0
390	20230629	140200	608688600	29050	29050	29050	29050	0
391	20230629	140100	608688600	29050	29000	29050	29000	52
392	20230629	140000	607180550	29000	29050	29050	29000	14
393	20230629	135900	606774400	29050	28950	29050	28950	153
394	20230629	135800	602344950	29000	29000	29000	29000	129
395	20230629	135700	598603950	29000	29000	29000	29000	0
396	20230629	135600	598603950	29000	29000	29000	29000	62
397	20230629	135500	596805950	29050	29050	29050	29050	0
398	20230629	135400	596805950	29050	29000	29050	29000	93
399	20230629	135300	594108900	29000	29050	29050	29000	266
400	20230629	135200	586388100	29100	29100	29100	29100	1
401	20230629	135100	586359000	29100	29000	29100	29000	286
402	20230629	135000	578051300	29000	29000	29000	29000	0
403	20230629	134900	578051300	29000	29000	29000	29000	148
404	20230629	134800	573759300	29050	29050	29050	29050	8
405	20230629	134700	573526900	29050	29050	29050	29050	0
406	20230629	134600	573526900	29050	29050	29050	29050	122
407	20230629	134500	569982800	29050	29100	29100	29050	160
408	20230629	134400	565331800	29100	29150	29150	29100	335
409	20230629	134300	555569650	29200	29200	29200	29200	33
410	20230629	134200	554606050	29200	29200	29200	29200	4
411	20230629	134100	554489250	29150	29150	29150	29150	137
412	20230629	134000	550495700	29250	29200	29250	29200	6
413	20230629	133900	550320450	29300	29250	29300	29250	2
414	20230629	133800	550261900	29300	29300	29300	29300	1
415	20230629	133700	550232600	29150	29150	29150	29150	0
416	20230629	133600	550232600	29150	29150	29150	29150	56
417	20230629	133500	548600200	29150	29200	29200	29150	75
418	20230629	133400	546410700	29050	29050	29050	29050	58
419	20230629	133300	544725800	29050	29100	29100	29050	208
420	20230629	133200	538673200	29100	29000	29100	29000	112
421	20230629	133100	535420000	29000	29000	29000	29000	161
422	20230629	133000	530751000	28950	29000	29000	28950	22
423	20230629	132900	530113150	28950	29050	29050	28950	1975
424	20230629	132800	472828000	29050	29150	29150	29050	1397
425	20230629	132700	432157200	29300	29150	29300	29150	478
426	20230629	132600	418223350	29250	29250	29250	29250	101
427	20230629	132500	415269100	29250	29250	29300	29150	604
428	20230629	132400	397616500	29300	29300	29300	29300	7
429	20230629	132300	397411400	29250	29300	29300	29250	146
430	20230629	132200	393135700	29300	29350	29350	29300	88
431	20230629	132100	390556000	29400	29400	29400	29400	1
432	20230629	132000	390526600	29350	29400	29400	29350	3
433	20230629	131900	390438450	29350	29350	29350	29350	0
434	20230629	131800	390438450	29350	29350	29350	29350	0
435	20230629	131700	390438450	29350	29350	29350	29350	0
436	20230629	131600	390438450	29350	29350	29350	29350	0
437	20230629	131500	390438450	29350	29350	29350	29350	0
438	20230629	131400	390438450	29350	29350	29350	29350	0
439	20230629	131300	390438450	29350	29350	29350	29350	0
440	20230629	131200	390438450	29350	29350	29350	29350	0
441	20230629	131100	390438450	29350	29350	29350	29350	1
442	20230629	131000	390409100	29400	29400	29400	29400	0
443	20230629	130900	390409100	29400	29350	29400	29350	335
444	20230629	130800	380573300	29350	29350	29350	29350	115
445	20230629	130700	377198050	29350	29350	29350	29350	1
446	20230629	130600	377168700	29300	29350	29350	29300	85
447	20230629	130500	374676000	29350	29450	29450	29350	122
448	20230629	130400	371090600	29450	29450	29450	29450	0
449	20230629	130300	371090600	29450	29450	29450	29450	10
450	20230629	130200	370796100	29500	29450	29500	29400	276
451	20230629	130100	362676300	29500	29500	29500	29500	2
452	20230629	130000	362617300	29600	29600	29600	29600	1
453	20230629	125900	362587700	29500	29500	29500	29500	0
454	20230629	125800	362587700	29500	29500	29500	29500	0
455	20230629	125700	362587700	29500	29500	29500	29500	0
456	20230629	125600	362587700	29500	29500	29500	29500	8
457	20230629	125500	362351700	29600	29600	29600	29600	2
458	20230629	125400	362292500	29600	29550	29600	29550	3
459	20230629	125300	362203750	29450	29450	29450	29450	25
460	20230629	125200	361467500	29450	29450	29450	29450	0
461	20230629	125100	361467500	29450	29450	29450	29450	0
462	20230629	125000	361467500	29450	29450	29450	29450	0
463	20230629	124900	361467500	29450	29450	29450	29450	10
464	20230629	124800	361173000	29450	29500	29500	29450	27
465	20230629	124700	360377500	29450	29450	29450	29450	0
466	20230629	124600	360377500	29450	29450	29450	29450	144
467	20230629	124500	356136700	29450	29500	29500	29450	220
468	20230629	124400	349650550	29500	29550	29550	29500	92
469	20230629	124300	346935950	29550	29550	29550	29550	47
470	20230629	124200	345547100	29550	29550	29550	29550	0
471	20230629	124100	345547100	29550	29550	29550	29550	0
472	20230629	124000	345547100	29550	29550	29550	29550	50
473	20230629	123900	344069600	29600	29600	29600	29600	0
474	20230629	123800	344069600	29600	29600	29600	29600	4
475	20230629	123700	343951200	29600	29650	29650	29600	50
476	20230629	123600	342470600	29700	29700	29700	29700	1
477	20230629	123500	342440900	29700	29700	29700	29700	5
478	20230629	123400	342292400	29700	29700	29700	29700	0
479	20230629	123300	342292400	29700	29700	29700	29700	0
480	20230629	123200	342292400	29700	29700	29700	29700	0
481	20230629	123100	342292400	29700	29700	29700	29700	0
482	20230629	123000	342292400	29700	29700	29700	29700	0
483	20230629	122900	342292400	29700	29700	29700	29700	0
484	20230629	122800	342292400	29700	29700	29700	29700	0
485	20230629	122700	342292400	29700	29700	29700	29700	0
486	20230629	122600	342292400	29700	29700	29700	29700	1
487	20230629	122500	342262700	29600	29600	29600	29600	10
488	20230629	122400	341966700	29600	29800	29850	29600	4
489	20230629	122300	341847750	29700	29700	29700	29700	0
490	20230629	122200	341847750	29700	29700	29700	29700	1
491	20230629	122100	341818050	29700	29700	29700	29700	3
492	20230629	122000	341728950	29800	29800	29800	29800	0
493	20230629	121900	341728950	29800	29800	29800	29800	0
494	20230629	121800	341728950	29800	29650	29800	29650	2176
495	20230629	121700	276884750	29550	29600	29600	29550	40
496	20230629	121600	275702300	29600	29600	29600	29600	0
497	20230629	121500	275702300	29600	29600	29600	29600	1
498	20230629	121400	275672700	29800	29700	29800	29700	5000
499	20230629	121300	126673400	29650	29650	29650	29650	0
500	20230629	121200	126673400	29650	29650	29650	29650	0
501	20230629	121100	126673400	29650	29650	29650	29650	5
502	20230629	121000	126525150	29650	29650	29650	29650	0
503	20230629	120900	126525150	29650	29650	29650	29650	0
504	20230629	120800	126525150	29650	29650	29650	29650	0
505	20230629	120700	126525150	29650	29650	29650	29650	0
506	20230629	120600	126525150	29650	29650	29650	29650	0
507	20230629	120500	126525150	29650	29650	29650	29650	0
508	20230629	120400	126525150	29650	29650	29650	29650	0
509	20230629	120300	126525150	29650	29650	29650	29650	1
510	20230629	120200	126495500	29650	29650	29650	29650	1
511	20230629	120100	126465850	29650	29650	29650	29650	0
512	20230629	120000	126465850	29650	29550	29650	29550	3
513	20230629	115900	126377000	29750	29750	29750	29750	0
514	20230629	115800	126377000	29750	29750	29750	29750	0
515	20230629	115700	126377000	29750	29750	29750	29750	0
516	20230629	115600	126377000	29750	29750	29750	29750	1
517	20230629	115500	126347250	29600	29600	29600	29600	100
518	20230629	115400	123387250	29600	29650	29650	29600	11
519	20230629	115300	123061550	29800	29800	29800	29800	0
520	20230629	115200	123061550	29800	29800	29800	29800	0
521	20230629	115100	123061550	29800	29800	29800	29800	1
522	20230629	115000	123031750	29750	29750	29750	29750	1
523	20230629	114900	123002000	29600	29600	29600	29600	0
524	20230629	114800	123002000	29600	29600	29600	29600	0
525	20230629	114700	123002000	29600	29600	29600	29600	0
526	20230629	114600	123002000	29600	29600	29600	29600	1
527	20230629	114500	122972400	29800	29700	29800	29700	42
528	20230629	114400	121722100	29550	29550	29550	29550	6
529	20230629	114300	121544800	29550	29550	29550	29550	2
530	20230629	114200	121485700	29550	29550	29550	29550	0
531	20230629	114100	121485700	29550	29550	29550	29550	13
532	20230629	114000	121101550	29550	29500	29550	29500	218
533	20230629	113900	114669400	29500	29500	29500	29500	1
534	20230629	113800	114639900	29500	29500	29500	29500	0
535	20230629	113700	114639900	29500	29500	29500	29500	0
536	20230629	113600	114639900	29500	29500	29500	29500	1
537	20230629	113500	114610400	29500	29500	29500	29500	2
538	20230629	113400	114551400	29500	29500	29500	29500	12
539	20230629	113300	114197400	29500	29500	29500	29500	10
540	20230629	113200	113902400	29500	29500	29500	29500	0
541	20230629	113100	113902400	29500	29500	29500	29500	15
542	20230629	113000	113459900	29500	29500	29500	29500	0
543	20230629	112900	113459900	29500	29500	29500	29500	14
544	20230629	112800	113046900	29500	29500	29500	29500	20
545	20230629	112700	112456900	29500	29450	29500	29450	9
546	20230629	112600	112191450	29500	29500	29500	29500	16
547	20230629	112500	111719450	29550	29550	29550	29550	20
548	20230629	112400	111128450	29550	29550	29550	29500	232
549	20230629	112300	104283850	29550	29550	29550	29550	1
550	20230629	112200	104254300	29500	29550	29550	29500	42
551	20230629	112100	103013700	29650	29650	29650	29650	0
552	20230629	112000	103013700	29650	29650	29650	29650	5
553	20230629	111900	102865450	29650	29650	29650	29650	0
554	20230629	111800	102865450	29650	29650	29650	29650	5
555	20230629	111700	102717200	29650	29650	29650	29650	1
556	20230629	111600	102687550	29650	29550	29650	29550	11
557	20230629	111500	102362400	29550	29700	29700	29550	447
558	20230629	111400	89130300	29750	29750	29750	29750	1
559	20230629	111300	89100550	29700	29700	29700	29700	0
560	20230629	111200	89100550	29700	29700	29700	29700	5
561	20230629	111100	88952050	29700	29700	29700	29700	14
562	20230629	111000	88536250	29700	29700	29700	29700	32
563	20230629	110900	87585850	29750	29800	29800	29750	321
564	20230629	110800	78035200	29800	29800	29800	29800	122
565	20230629	110700	74399600	29800	29800	29800	29800	0
566	20230629	110600	74399600	29800	29800	29800	29800	1
567	20230629	110500	74369800	29800	29800	29800	29800	0
568	20230629	110400	74369800	29800	29900	29900	29800	51
569	20230629	110300	72849850	29900	29900	29900	29900	0
570	20230629	110200	72849850	29900	29900	29900	29900	0
571	20230629	110100	72849850	29900	29900	29900	29900	0
572	20230629	110000	72849850	29900	29900	29900	29900	0
573	20230629	105900	72849850	29900	29900	29900	29900	0
574	20230629	105800	72849850	29900	29900	29900	29900	0
575	20230629	105700	72849850	29900	29900	29900	29900	3
576	20230629	105600	72760150	29850	29850	29850	29850	1
577	20230629	105500	72730300	29900	29900	29900	29900	0
578	20230629	105400	72730300	29900	29900	29900	29900	0
579	20230629	105300	72730300	29900	29900	29900	29900	0
580	20230629	105200	72730300	29900	29900	29900	29900	1
581	20230629	105100	72700400	29900	29900	29900	29900	3
582	20230629	105000	72610700	29900	29900	29900	29900	0
583	20230629	104900	72610700	29900	29900	29900	29900	0
584	20230629	104800	72610700	29900	29900	29900	29900	1
585	20230629	104700	72580800	29850	29850	29850	29850	0
586	20230629	104600	72580800	29850	29850	29850	29850	0
587	20230629	104500	72580800	29850	29850	29850	29850	0
588	20230629	104400	72580800	29850	29800	29850	29800	31
589	20230629	104300	71656950	29850	29850	29850	29850	0
590	20230629	104200	71656950	29850	29850	29850	29850	15
591	20230629	104100	71209200	29850	29850	29850	29850	0
592	20230629	104000	71209200	29850	29850	29850	29850	1
593	20230629	103900	71179350	29850	29850	29850	29850	13
594	20230629	103800	70791300	29900	29900	29900	29900	0
595	20230629	103700	70791300	29900	29900	29900	29900	175
596	20230629	103600	65558800	29950	29950	29950	29950	0
597	20230629	103500	65558800	29950	29950	29950	29950	4
598	20230629	103400	65439000	30000	30000	30000	30000	1
599	20230629	103300	65409000	30000	30000	30000	30000	221
600	20230629	103200	58779000	30000	30000	30000	30000	0
601	20230629	103100	58779000	30000	30000	30000	30000	3
602	20230629	103000	58689000	29800	29800	29800	29800	0
603	20230629	102900	58689000	29800	29800	29800	29800	3
604	20230629	102800	58599600	29900	29900	29900	29900	0
605	20230629	102700	58599600	29900	29900	29900	29900	1
606	20230629	102600	58569700	29950	29950	29950	29950	1
607	20230629	102500	58539750	30000	30000	30000	30000	0
608	20230629	102400	58539750	30000	30000	30000	30000	0
609	20230629	102300	58539750	30000	30000	30000	30000	1
610	20230629	102200	58509750	30000	30000	30000	30000	0
611	20230629	102100	58509750	30000	30000	30000	30000	0
612	20230629	102000	58509750	30000	30000	30000	30000	1
613	20230629	101900	58479750	30000	30000	30000	30000	1
614	20230629	101800	58449750	30000	30000	30000	30000	0
615	20230629	101700	58449750	30000	30000	30000	30000	2
616	20230629	101600	58389750	30050	30050	30050	30050	7
617	20230629	101500	58179400	30000	29950	30000	29950	67
618	20230629	101400	56170350	29950	29950	29950	29950	4
619	20230629	101300	56050550	29950	29800	29950	29800	4
620	20230629	101200	55930900	29750	29650	29750	29650	26
621	20230629	101100	55159900	29650	29800	29800	29650	623
622	20230629	101000	36669550	29800	29800	29800	29800	0
623	20230629	100900	36669550	29800	29800	29800	29800	0
624	20230629	100800	36669550	29800	29800	29800	29800	20
625	20230629	100700	36073550	29800	29800	29950	29800	105
626	20230629	100600	32944400	29800	29800	29800	29800	0
627	20230629	100500	32944400	29800	29900	29950	29800	16
628	20230629	100400	32466850	29900	29900	29900	29900	0
629	20230629	100300	32466850	29900	29900	29900	29900	0
630	20230629	100200	32466850	29900	29900	29900	29900	27
631	20230629	100100	31659550	29950	29950	29950	29950	0
632	20230629	100000	31659550	29950	29950	29950	29950	1
633	20230629	095900	31629600	30000	30000	30000	30000	0
634	20230629	095800	31629600	30000	30000	30000	30000	0
635	20230629	095700	31629600	30000	29800	30000	29800	140
636	20230629	095600	27457400	29800	29950	29950	29800	18
637	20230629	095500	26919800	29950	29950	29950	29950	1
638	20230629	095400	26889850	29950	29950	29950	29950	0
639	20230629	095300	26889850	29950	29800	29950	29800	17
640	20230629	095200	26382950	30000	30000	30000	30000	0
641	20230629	095100	26382950	30000	30000	30000	30000	2
642	20230629	095000	26322950	30000	30000	30000	30000	51
643	20230629	094900	24792950	30000	29800	30000	29800	44
644	20230629	094800	23481350	29800	29850	29850	29800	34
645	20230629	094700	22466950	29900	29900	29900	29900	8
646	20230629	094600	22227750	29900	29900	29900	29900	0
647	20230629	094500	22227750	29900	29900	29900	29900	77
648	20230629	094400	19925450	30000	29900	30000	29900	16
649	20230629	094300	19446950	29900	29900	29900	29900	0
650	20230629	094200	19446950	29900	29900	29900	29900	0
651	20230629	094100	19446950	29900	29900	29900	29900	2
652	20230629	094000	19387150	30000	30000	30000	30000	0
653	20230629	093900	19387150	30000	30000	30000	30000	0
654	20230629	093800	19387150	30000	30000	30000	30000	0
655	20230629	093700	19387150	30000	30000	30000	30000	0
656	20230629	093600	19387150	30000	30000	30000	30000	0
657	20230629	093500	19387150	30000	30000	30000	30000	1
658	20230629	093400	19357150	29900	29900	29900	29900	5
659	20230629	093300	19207650	29950	30000	30000	29950	70
660	20230629	093200	17110150	30050	30050	30050	29950	71
661	20230629	093100	14977950	30050	30050	30050	30050	0
662	20230629	093000	14977950	30050	30050	30050	30050	0
663	20230629	092900	14977950	30050	30050	30050	30050	0
664	20230629	092800	14977950	30050	30050	30050	30050	0
665	20230629	092700	14977950	30050	30100	30100	30050	104
666	20230629	092600	11847600	30100	30100	30100	30100	0
667	20230629	092500	11847600	30100	30100	30100	30100	0
668	20230629	092400	11847600	30100	30100	30100	30100	0
669	20230629	092300	11847600	30100	29950	30100	29950	25
670	20230629	092200	11098700	29950	29950	29950	29950	10
671	20230629	092100	10799200	29950	29950	29950	29950	6
672	20230629	092000	10619500	30100	30100	30100	30100	0
673	20230629	091900	10619500	30100	30000	30100	30000	68
674	20230629	091800	8579400	30100	30100	30100	30100	0
675	20230629	091700	8579400	30100	30100	30100	30100	2
676	20230629	091600	8519200	30100	30100	30100	30100	5
677	20230629	091500	8368700	30100	30100	30100	30100	51
678	20230629	091400	6833600	30100	30000	30100	30000	10
679	20230629	091300	6533500	30000	30000	30000	30000	1
680	20230629	091200	6503500	30000	30000	30000	30000	31
681	20230629	091100	5573500	30000	30000	30000	30000	4
682	20230629	091000	5453500	30000	30050	30050	30000	18
683	20230629	090900	4913200	30100	30100	30100	30100	17
684	20230629	090800	4401500	30100	30100	30100	30100	0
685	20230629	090700	4401500	30100	30100	30100	30100	0
686	20230629	090600	4401500	30100	30100	30100	30100	28
687	20230629	090500	3558700	30100	30100	30100	30100	28
688	20230629	090400	2715900	30150	30200	30200	30150	12
689	20230629	090300	2353800	30200	30200	30200	30200	0
690	20230629	090200	2353800	30200	30200	30200	30200	0
691	20230629	090100	2353800	30200	30200	30200	30200	2
692	20230629	090000	2293400	29900	30200	30200	29900	76