KissMeData/003960/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	200100	1060828750	29600	29600	29600	29600	463
3	20230607	200000	1060828750	29600	29600	29600	29600	0
4	20230607	195900	1060828750	29600	29600	29600	29600	0
5	20230607	195800	1060828750	29600	29600	29600	29600	0
6	20230607	195700	1060828750	29600	29600	29600	29600	0
7	20230607	195600	1060828750	29600	29600	29600	29600	0
8	20230607	195500	1060828750	29600	29600	29600	29600	0
9	20230607	195400	1060828750	29600	29600	29600	29600	0
10	20230607	195300	1060828750	29600	29600	29600	29600	0
11	20230607	195200	1060828750	29600	29600	29600	29600	0
12	20230607	195100	1060828750	29600	29600	29600	29600	0
13	20230607	195000	1060828750	29600	29600	29600	29600	0
14	20230607	194900	1060828750	29600	29600	29600	29600	0
15	20230607	194800	1060828750	29600	29600	29600	29600	0
16	20230607	194700	1060828750	29600	29600	29600	29600	0
17	20230607	194600	1060828750	29600	29600	29600	29600	0
18	20230607	194500	1060828750	29600	29600	29600	29600	0
19	20230607	194400	1060828750	29600	29600	29600	29600	0
20	20230607	194300	1060828750	29600	29600	29600	29600	0
21	20230607	194200	1060828750	29600	29600	29600	29600	0
22	20230607	194100	1060828750	29600	29600	29600	29600	0
23	20230607	194000	1060828750	29600	29600	29600	29600	0
24	20230607	193900	1060828750	29600	29600	29600	29600	0
25	20230607	193800	1060828750	29600	29600	29600	29600	0
26	20230607	193700	1060828750	29600	29600	29600	29600	0
27	20230607	193600	1060828750	29600	29600	29600	29600	0
28	20230607	193500	1060828750	29600	29600	29600	29600	0
29	20230607	193400	1060828750	29600	29600	29600	29600	0
30	20230607	193300	1060828750	29600	29600	29600	29600	0
31	20230607	193200	1060828750	29600	29600	29600	29600	0
32	20230607	193100	1060828750	29600	29600	29600	29600	463
33	20230607	193000	1060828750	29600	29600	29600	29600	0
34	20230607	192900	1060828750	29600	29600	29600	29600	0
35	20230607	192800	1060828750	29600	29600	29600	29600	0
36	20230607	192700	1060828750	29600	29600	29600	29600	0
37	20230607	192600	1060828750	29600	29600	29600	29600	0
38	20230607	192500	1060828750	29600	29600	29600	29600	0
39	20230607	192400	1060828750	29600	29600	29600	29600	0
40	20230607	192300	1060828750	29600	29600	29600	29600	0
41	20230607	192200	1060828750	29600	29600	29600	29600	0
42	20230607	192100	1060828750	29600	29600	29600	29600	0
43	20230607	192000	1060828750	29600	29600	29600	29600	0
44	20230607	191900	1060828750	29600	29600	29600	29600	0
45	20230607	191800	1060828750	29600	29600	29600	29600	0
46	20230607	191700	1060828750	29600	29600	29600	29600	0
47	20230607	191600	1060828750	29600	29600	29600	29600	0
48	20230607	191500	1060828750	29600	29600	29600	29600	0
49	20230607	191400	1060828750	29600	29600	29600	29600	0
50	20230607	191300	1060828750	29600	29600	29600	29600	0
51	20230607	191200	1060828750	29600	29600	29600	29600	0
52	20230607	191100	1060828750	29600	29600	29600	29600	0
53	20230607	191000	1060828750	29600	29600	29600	29600	0
54	20230607	190900	1060828750	29600	29600	29600	29600	0
55	20230607	190800	1060828750	29600	29600	29600	29600	0
56	20230607	190700	1060828750	29600	29600	29600	29600	0
57	20230607	190600	1060828750	29600	29600	29600	29600	0
58	20230607	190500	1060828750	29600	29600	29600	29600	0
59	20230607	190400	1060828750	29600	29600	29600	29600	0
60	20230607	190300	1060828750	29600	29600	29600	29600	0
61	20230607	190200	1060828750	29600	29600	29600	29600	0
62	20230607	190100	1060828750	29600	29600	29600	29600	463
63	20230607	190000	1060828750	29600	29600	29600	29600	0
64	20230607	185900	1060828750	29600	29600	29600	29600	0
65	20230607	185800	1060828750	29600	29600	29600	29600	0
66	20230607	185700	1060828750	29600	29600	29600	29600	0
67	20230607	185600	1060828750	29600	29600	29600	29600	0
68	20230607	185500	1060828750	29600	29600	29600	29600	0
69	20230607	185400	1060828750	29600	29600	29600	29600	0
70	20230607	185300	1060828750	29600	29600	29600	29600	0
71	20230607	185200	1060828750	29600	29600	29600	29600	0
72	20230607	185100	1060828750	29600	29600	29600	29600	0
73	20230607	185000	1060828750	29600	29600	29600	29600	0
74	20230607	184900	1060828750	29600	29600	29600	29600	0
75	20230607	184800	1060828750	29600	29600	29600	29600	0
76	20230607	184700	1060828750	29600	29600	29600	29600	0
77	20230607	184600	1060828750	29600	29600	29600	29600	0
78	20230607	184500	1060828750	29600	29600	29600	29600	0
79	20230607	184400	1060828750	29600	29600	29600	29600	0
80	20230607	184300	1060828750	29600	29600	29600	29600	0
81	20230607	184200	1060828750	29600	29600	29600	29600	0
82	20230607	184100	1060828750	29600	29600	29600	29600	0
83	20230607	184000	1060828750	29600	29600	29600	29600	0
84	20230607	183900	1060828750	29600	29600	29600	29600	0
85	20230607	183800	1060828750	29600	29600	29600	29600	0
86	20230607	183700	1060828750	29600	29600	29600	29600	0
87	20230607	183600	1060828750	29600	29600	29600	29600	0
88	20230607	183500	1060828750	29600	29600	29600	29600	0
89	20230607	183400	1060828750	29600	29600	29600	29600	0
90	20230607	183300	1060828750	29600	29600	29600	29600	0
91	20230607	183200	1060828750	29600	29600	29600	29600	0
92	20230607	183100	1060828750	29600	29600	29600	29600	463
93	20230607	183000	1060828750	29600	29600	29600	29600	0
94	20230607	182900	1060828750	29600	29600	29600	29600	0
95	20230607	182800	1060828750	29600	29600	29600	29600	0
96	20230607	182700	1060828750	29600	29600	29600	29600	0
97	20230607	182600	1060828750	29600	29600	29600	29600	0
98	20230607	182500	1060828750	29600	29600	29600	29600	0
99	20230607	182400	1060828750	29600	29600	29600	29600	0
100	20230607	182300	1060828750	29600	29600	29600	29600	0
101	20230607	182200	1060828750	29600	29600	29600	29600	0
102	20230607	182100	1060828750	29600	29600	29600	29600	0
103	20230607	182000	1060828750	29600	29600	29600	29600	0
104	20230607	181900	1060828750	29600	29600	29600	29600	0
105	20230607	181800	1060828750	29600	29600	29600	29600	0
106	20230607	181700	1060828750	29600	29600	29600	29600	0
107	20230607	181600	1060828750	29600	29600	29600	29600	0
108	20230607	181500	1060828750	29600	29600	29600	29600	0
109	20230607	181400	1060828750	29600	29600	29600	29600	0
110	20230607	181300	1060828750	29600	29600	29600	29600	0
111	20230607	181200	1060828750	29600	29600	29600	29600	0
112	20230607	181100	1060828750	29600	29600	29600	29600	0
113	20230607	181000	1060828750	29600	29600	29600	29600	0
114	20230607	180900	1060828750	29600	29600	29600	29600	0
115	20230607	180800	1060828750	29600	29600	29600	29600	0
116	20230607	180700	1060828750	29600	29600	29600	29600	0
117	20230607	180600	1060828750	29600	29600	29600	29600	0
118	20230607	180500	1060828750	29600	29600	29600	29600	0
119	20230607	180400	1060828750	29600	29600	29600	29600	0
120	20230607	180300	1060828750	29600	29600	29600	29600	0
121	20230607	180200	1060828750	29600	29600	29600	29600	0
122	20230607	180100	1060828750	29600	29600	29600	29600	463
123	20230607	180000	1060828750	29600	29600	29600	29600	0
124	20230607	175900	1060828750	29600	29600	29600	29600	0
125	20230607	175800	1060828750	29600	29600	29600	29600	0
126	20230607	175700	1060828750	29600	29600	29600	29600	0
127	20230607	175600	1060828750	29600	29600	29600	29600	0
128	20230607	175500	1060828750	29600	29600	29600	29600	0
129	20230607	175400	1060828750	29600	29600	29600	29600	0
130	20230607	175300	1060828750	29600	29600	29600	29600	0
131	20230607	175200	1060828750	29600	29600	29600	29600	0
132	20230607	175100	1060828750	29600	29600	29600	29600	0
133	20230607	175000	1060828750	29600	29600	29600	29600	0
134	20230607	174900	1060828750	29600	29600	29600	29600	0
135	20230607	174800	1060828750	29600	29600	29600	29600	0
136	20230607	174700	1060828750	29600	29600	29600	29600	0
137	20230607	174600	1060828750	29600	29600	29600	29600	0
138	20230607	174500	1060828750	29600	29600	29600	29600	0
139	20230607	174400	1060828750	29600	29600	29600	29600	0
140	20230607	174300	1060828750	29600	29600	29600	29600	0
141	20230607	174200	1060828750	29600	29600	29600	29600	0
142	20230607	174100	1060828750	29600	29600	29600	29600	0
143	20230607	174000	1060828750	29600	29600	29600	29600	0
144	20230607	173900	1060828750	29600	29600	29600	29600	0
145	20230607	173800	1060828750	29600	29600	29600	29600	0
146	20230607	173700	1060828750	29600	29600	29600	29600	0
147	20230607	173600	1060828750	29600	29600	29600	29600	0
148	20230607	173500	1060828750	29600	29600	29600	29600	0
149	20230607	173400	1060828750	29600	29600	29600	29600	0
150	20230607	173300	1060828750	29600	29600	29600	29600	0
151	20230607	173200	1060828750	29600	29600	29600	29600	0
152	20230607	173100	1060828750	29600	29600	29600	29600	463
153	20230607	173000	1060828750	29600	29600	29600	29600	0
154	20230607	172900	1060828750	29600	29600	29600	29600	0
155	20230607	172800	1060828750	29600	29600	29600	29600	0
156	20230607	172700	1060828750	29600	29600	29600	29600	0
157	20230607	172600	1060828750	29600	29600	29600	29600	0
158	20230607	172500	1060828750	29600	29600	29600	29600	0
159	20230607	172400	1060828750	29600	29600	29600	29600	0
160	20230607	172300	1060828750	29600	29600	29600	29600	0
161	20230607	172200	1060828750	29600	29600	29600	29600	0
162	20230607	172100	1060828750	29600	29600	29600	29600	0
163	20230607	172000	1060828750	29600	29600	29600	29600	0
164	20230607	171900	1060828750	29600	29600	29600	29600	0
165	20230607	171800	1060828750	29600	29600	29600	29600	0
166	20230607	171700	1060828750	29600	29600	29600	29600	0
167	20230607	171600	1060828750	29600	29600	29600	29600	0
168	20230607	171500	1060828750	29600	29600	29600	29600	0
169	20230607	171400	1060828750	29600	29600	29600	29600	0
170	20230607	171300	1060828750	29600	29600	29600	29600	0
171	20230607	171200	1060828750	29600	29600	29600	29600	0
172	20230607	171100	1060828750	29600	29600	29600	29600	0
173	20230607	171000	1060828750	29600	29600	29600	29600	0
174	20230607	170900	1060828750	29600	29600	29600	29600	0
175	20230607	170800	1060828750	29600	29600	29600	29600	0
176	20230607	170700	1060828750	29600	29600	29600	29600	0
177	20230607	170600	1060828750	29600	29600	29600	29600	0
178	20230607	170500	1060828750	29600	29600	29600	29600	0
179	20230607	170400	1060828750	29600	29600	29600	29600	0
180	20230607	170300	1060828750	29600	29600	29600	29600	0
181	20230607	170200	1060828750	29600	29600	29600	29600	0
182	20230607	170100	1060828750	29600	29600	29600	29600	463
183	20230607	170000	1060828750	29600	29600	29600	29600	0
184	20230607	165900	1060828750	29600	29600	29600	29600	0
185	20230607	165800	1060828750	29600	29600	29600	29600	0
186	20230607	165700	1060828750	29600	29600	29600	29600	0
187	20230607	165600	1060828750	29600	29600	29600	29600	0
188	20230607	165500	1060828750	29600	29600	29600	29600	0
189	20230607	165400	1060828750	29600	29600	29600	29600	0
190	20230607	165300	1060828750	29600	29600	29600	29600	0
191	20230607	165200	1060828750	29600	29600	29600	29600	0
192	20230607	165100	1060828750	29600	29600	29600	29600	0
193	20230607	165000	1060828750	29600	29600	29600	29600	0
194	20230607	164900	1060828750	29600	29600	29600	29600	0
195	20230607	164800	1060828750	29600	29600	29600	29600	0
196	20230607	164700	1060828750	29600	29600	29600	29600	0
197	20230607	164600	1060828750	29600	29600	29600	29600	0
198	20230607	164500	1060828750	29600	29600	29600	29600	0
199	20230607	164400	1060828750	29600	29600	29600	29600	0
200	20230607	164300	1060828750	29600	29600	29600	29600	0
201	20230607	164200	1060828750	29600	29600	29600	29600	0
202	20230607	164100	1060828750	29600	29600	29600	29600	0
203	20230607	164000	1060828750	29600	29600	29600	29600	0
204	20230607	163900	1060828750	29600	29600	29600	29600	0
205	20230607	163800	1060828750	29600	29600	29600	29600	0
206	20230607	163700	1060828750	29600	29600	29600	29600	0
207	20230607	163600	1060828750	29600	29600	29600	29600	0
208	20230607	163500	1060828750	29600	29600	29600	29600	0
209	20230607	163400	1060828750	29600	29600	29600	29600	0
210	20230607	163300	1060828750	29600	29600	29600	29600	0
211	20230607	163200	1060828750	29600	29600	29600	29600	0
212	20230607	163100	1060828750	29600	29600	29600	29600	463
213	20230607	163000	1060828750	29600	29600	29600	29600	0
214	20230607	162900	1060828750	29600	29600	29600	29600	0
215	20230607	162800	1060828750	29600	29600	29600	29600	0
216	20230607	162700	1060828750	29600	29600	29600	29600	0
217	20230607	162600	1060828750	29600	29600	29600	29600	0
218	20230607	162500	1060828750	29600	29600	29600	29600	0
219	20230607	162400	1060828750	29600	29600	29600	29600	0
220	20230607	162300	1060828750	29600	29600	29600	29600	0
221	20230607	162200	1060828750	29600	29600	29600	29600	0
222	20230607	162100	1060828750	29600	29600	29600	29600	0
223	20230607	162000	1060828750	29600	29600	29600	29600	0
224	20230607	161900	1060828750	29600	29600	29600	29600	0
225	20230607	161800	1060828750	29600	29600	29600	29600	0
226	20230607	161700	1060828750	29600	29600	29600	29600	0
227	20230607	161600	1060828750	29600	29600	29600	29600	0
228	20230607	161500	1060828750	29600	29600	29600	29600	0
229	20230607	161400	1060828750	29600	29600	29600	29600	0
230	20230607	161300	1060828750	29600	29600	29600	29600	0
231	20230607	161200	1060828750	29600	29600	29600	29600	0
232	20230607	161100	1060828750	29600	29600	29600	29600	0
233	20230607	161000	1060828750	29600	29600	29600	29600	0
234	20230607	160900	1060828750	29600	29600	29600	29600	0
235	20230607	160800	1060828750	29600	29600	29600	29600	0
236	20230607	160700	1060828750	29600	29600	29600	29600	0
237	20230607	160600	1060828750	29600	29600	29600	29600	0
238	20230607	160500	1060828750	29600	29600	29600	29600	0
239	20230607	160400	1060828750	29600	29600	29600	29600	0
240	20230607	160300	1060828750	29600	29600	29600	29600	0
241	20230607	160200	1060828750	29600	29600	29600	29600	0
242	20230607	160100	1060828750	29600	29600	29600	29600	463
243	20230607	160000	1060828750	29600	29600	29600	29600	0
244	20230607	155900	1060828750	29600	29600	29600	29600	0
245	20230607	155800	1060828750	29600	29600	29600	29600	0
246	20230607	155700	1060828750	29600	29600	29600	29600	0
247	20230607	155600	1060828750	29600	29600	29600	29600	0
248	20230607	155500	1060828750	29600	29600	29600	29600	0
249	20230607	155400	1060828750	29600	29600	29600	29600	0
250	20230607	155300	1060828750	29600	29600	29600	29600	0
251	20230607	155200	1060828750	29600	29600	29600	29600	0
252	20230607	155100	1060828750	29600	29600	29600	29600	0
253	20230607	155000	1060828750	29600	29600	29600	29600	0
254	20230607	154900	1060828750	29600	29600	29600	29600	0
255	20230607	154800	1060828750	29600	29600	29600	29600	0
256	20230607	154700	1060828750	29600	29600	29600	29600	0
257	20230607	154600	1060828750	29600	29600	29600	29600	0
258	20230607	154500	1060828750	29600	29600	29600	29600	0
259	20230607	154400	1060828750	29600	29600	29600	29600	0
260	20230607	154300	1060828750	29600	29600	29600	29600	0
261	20230607	154200	1060828750	29600	29600	29600	29600	0
262	20230607	154100	1060828750	29600	29600	29600	29600	0
263	20230607	154000	1060828750	29600	29600	29600	29600	0
264	20230607	153900	1060828750	29600	29600	29600	29600	0
265	20230607	153800	1060828750	29600	29600	29600	29600	0
266	20230607	153700	1060828750	29600	29600	29600	29600	0
267	20230607	153600	1060828750	29600	29600	29600	29600	0
268	20230607	153500	1060828750	29600	29600	29600	29600	0
269	20230607	153400	1060828750	29600	29600	29600	29600	0
270	20230607	153300	1060828750	29600	29600	29600	29600	0
271	20230607	153200	1060828750	29600	29600	29600	29600	0
272	20230607	153100	1060828750	29600	29600	29600	29600	463
273	20230607	153000	1060828750	29600	29600	29600	29600	463
274	20230607	152900	1047123950	29550	29550	29550	29550	0
275	20230607	152800	1047123950	29550	29550	29550	29550	0
276	20230607	152700	1047123950	29550	29550	29550	29550	0
277	20230607	152600	1047123950	29550	29550	29550	29550	0
278	20230607	152500	1047123950	29550	29550	29550	29550	0
279	20230607	152400	1047123950	29550	29550	29550	29550	0
280	20230607	152300	1047123950	29550	29550	29550	29550	0
281	20230607	152200	1047123950	29550	29550	29550	29550	0
282	20230607	152100	1047123950	29550	29550	29550	29550	0
283	20230607	152000	1047123950	29550	29550	29550	29550	0
284	20230607	151900	1047123950	29550	29500	29550	29500	71
285	20230607	151800	1045027150	29500	29550	29550	29500	85
286	20230607	151700	1042519250	29500	29500	29500	29500	1
287	20230607	151600	1042489750	29500	29450	29500	29400	81
288	20230607	151500	1040105600	29450	29500	29500	29450	17
289	20230607	151400	1039604750	29500	29500	29500	29500	0
290	20230607	151300	1039604750	29500	29500	29500	29500	96
291	20230607	151200	1036772750	29500	29500	29500	29500	70
292	20230607	151100	1034707750	29450	29450	29450	29450	2
293	20230607	151000	1034648850	29500	29500	29500	29500	80
294	20230607	150900	1032288850	29500	29500	29500	29500	88
295	20230607	150800	1029692850	29500	29500	29500	29500	0
296	20230607	150700	1029692850	29500	29500	29500	29500	9
297	20230607	150600	1029427350	29450	29500	29500	29450	201
298	20230607	150500	1023502850	29450	29450	29450	29450	0
299	20230607	150400	1023502850	29450	29450	29450	29450	0
300	20230607	150300	1023502850	29450	29450	29450	29450	52
301	20230607	150200	1021971450	29450	29500	29500	29450	128
302	20230607	150100	1018198200	29500	29500	29500	29500	8
303	20230607	150000	1017962200	29500	29500	29500	29500	0
304	20230607	145900	1017962200	29500	29500	29500	29500	2
305	20230607	145800	1017903200	29500	29500	29500	29500	100
306	20230607	145700	1014953200	29500	29500	29500	29500	0
307	20230607	145600	1014953200	29500	29500	29500	29500	0
308	20230607	145500	1014953200	29500	29500	29500	29500	91
309	20230607	145400	1012268700	29450	29450	29450	29450	89
310	20230607	145300	1009647650	29500	29500	29500	29500	0
311	20230607	145200	1009647650	29500	29500	29500	29500	8
312	20230607	145100	1009411650	29500	29500	29500	29500	100
313	20230607	145000	1006461650	29500	29500	29500	29500	0
314	20230607	144900	1006461650	29500	29500	29500	29500	10
315	20230607	144800	1006166650	29500	29500	29500	29500	65
316	20230607	144700	1004249150	29500	29500	29500	29500	38
317	20230607	144600	1003128150	29500	29500	29500	29500	8
318	20230607	144500	1002892150	29450	29450	29450	29450	1
319	20230607	144400	1002862700	29500	29500	29500	29500	97
320	20230607	144300	1000001200	29500	29500	29500	29500	8
321	20230607	144200	999765200	29500	29500	29500	29500	0
322	20230607	144100	999765200	29500	29500	29500	29500	0
323	20230607	144000	999765200	29500	29500	29500	29500	85
324	20230607	143900	997257700	29500	29500	29500	29500	2
325	20230607	143800	997198700	29500	29500	29500	29500	188
326	20230607	143700	991652700	29500	29500	29500	29500	0
327	20230607	143600	991652700	29500	29500	29500	29500	0
328	20230607	143500	991652700	29500	29500	29500	29500	0
329	20230607	143400	991652700	29500	29500	29500	29500	0
330	20230607	143300	991652700	29500	29500	29500	29500	2
331	20230607	143200	991593700	29500	29500	29500	29500	41
332	20230607	143100	990384200	29500	29500	29500	29500	0
333	20230607	143000	990384200	29500	29500	29500	29500	0
334	20230607	142900	990384200	29500	29500	29500	29500	71
335	20230607	142800	988289700	29500	29500	29500	29500	148
336	20230607	142700	983923700	29500	29500	29500	29500	10
337	20230607	142600	983628700	29500	29500	29500	29500	41
338	20230607	142500	982419200	29500	29500	29500	29500	44
339	20230607	142400	981121200	29500	29500	29500	29500	0
340	20230607	142300	981121200	29500	29500	29500	29500	0
341	20230607	142200	981121200	29500	29500	29500	29500	112
342	20230607	142100	977817200	29500	29500	29500	29500	0
343	20230607	142000	977817200	29500	29500	29500	29500	0
344	20230607	141900	977817200	29500	29500	29500	29500	8
345	20230607	141800	977581200	29500	29500	29500	29500	71
346	20230607	141700	975486700	29500	29500	29500	29500	0
347	20230607	141600	975486700	29500	29500	29500	29500	8
348	20230607	141500	975250700	29500	29500	29500	29500	54
349	20230607	141400	973657700	29450	29450	29450	29450	0
350	20230607	141300	973657700	29450	29450	29500	29450	139
351	20230607	141200	969563700	29450	29450	29450	29450	1
352	20230607	141100	969534250	29500	29500	29500	29500	82
353	20230607	141000	967115250	29500	29450	29500	29450	28
354	20230607	140900	966290250	29500	29500	29500	29500	0
355	20230607	140800	966290250	29500	29500	29500	29500	98
356	20230607	140700	963399250	29500	29500	29500	29500	81
357	20230607	140600	961009750	29500	29550	29550	29500	256
358	20230607	140500	953457450	29500	29500	29500	29500	1
359	20230607	140400	953427950	29500	29500	29500	29500	30
360	20230607	140300	952542950	29350	29350	29350	29350	0
361	20230607	140200	952542950	29350	29350	29350	29350	0
362	20230607	140100	952542950	29350	29500	29500	29350	269
363	20230607	140000	944634050	29500	29500	29500	29450	98
364	20230607	135900	941744800	29450	29450	29450	29450	128
365	20230607	135800	937975200	29500	29500	29500	29500	34
366	20230607	135700	936972200	29500	29500	29500	29500	101
367	20230607	135600	933992700	29500	29500	29500	29500	36
368	20230607	135500	932930700	29500	29500	29500	29500	9
369	20230607	135400	932665200	29500	29500	29500	29500	354
370	20230607	135300	922222200	29550	29550	29550	29550	0
371	20230607	135200	922222200	29550	29550	29550	29550	2
372	20230607	135100	922163100	29500	29500	29500	29500	0
373	20230607	135000	922163100	29500	29500	29500	29500	0
374	20230607	134900	922163100	29500	29500	29500	29500	0
375	20230607	134800	922163100	29500	29500	29500	29500	71
376	20230607	134700	920068600	29500	29500	29500	29500	0
377	20230607	134600	920068600	29500	29500	29500	29500	0
378	20230607	134500	920068600	29500	29500	29500	29500	8
379	20230607	134400	919832600	29500	29500	29500	29500	0
380	20230607	134300	919832600	29500	29550	29550	29500	317
381	20230607	134200	910479900	29500	29550	29550	29500	47
382	20230607	134100	909091100	29550	29550	29550	29550	1
383	20230607	134000	909061550	29550	29550	29550	29550	0
384	20230607	133900	909061550	29550	29550	29550	29550	0
385	20230607	133800	909061550	29550	29550	29550	29550	0
386	20230607	133700	909061550	29550	29550	29550	29550	0
387	20230607	133600	909061550	29550	29550	29550	29550	0
388	20230607	133500	909061550	29550	29550	29550	29550	2
389	20230607	133400	909002450	29500	29500	29500	29500	48
390	20230607	133300	907586450	29500	29500	29500	29500	102
391	20230607	133200	904577450	29500	29500	29500	29500	0
392	20230607	133100	904577450	29500	29500	29500	29500	76
393	20230607	133000	902335450	29500	29500	29500	29500	118
394	20230607	132900	898854450	29500	29500	29500	29500	0
395	20230607	132800	898854450	29500	29500	29500	29500	0
396	20230607	132700	898854450	29500	29500	29500	29500	2
397	20230607	132600	898795450	29500	29500	29500	29500	753
398	20230607	132500	876581950	29500	29500	29500	29500	5
399	20230607	132400	876434450	29500	29500	29500	29500	0
400	20230607	132300	876434450	29500	29500	29500	29500	0
401	20230607	132200	876434450	29500	29500	29500	29500	0
402	20230607	132100	876434450	29500	29500	29500	29500	0
403	20230607	132000	876434450	29500	29500	29500	29500	0
404	20230607	131900	876434450	29500	29550	29550	29500	1247
405	20230607	131800	839643000	29550	29550	29550	29550	0
406	20230607	131700	839643000	29550	29550	29550	29550	0
407	20230607	131600	839643000	29550	29550	29550	29550	4
408	20230607	131500	839524800	29600	29600	29600	29600	0
409	20230607	131400	839524800	29600	29600	29600	29600	0
410	20230607	131300	839524800	29600	29600	29600	29600	0
411	20230607	131200	839524800	29600	29600	29600	29600	0
412	20230607	131100	839524800	29600	29600	29600	29600	0
413	20230607	131000	839524800	29600	29600	29600	29600	0
414	20230607	130900	839524800	29600	29600	29600	29600	0
415	20230607	130800	839524800	29600	29600	29600	29600	0
416	20230607	130700	839524800	29600	29550	29600	29500	1435
417	20230607	130600	797168700	29550	29550	29550	29550	0
418	20230607	130500	797168700	29550	29600	29600	29550	37
419	20230607	130400	796075000	29600	29600	29600	29600	5
420	20230607	130300	795927000	29600	29600	29600	29600	7
421	20230607	130200	795719800	29600	29600	29600	29600	53
422	20230607	130100	794151000	29600	29600	29600	29600	5
423	20230607	130000	794003000	29600	29600	29600	29600	3
424	20230607	125900	793914200	29600	29650	29650	29600	5
425	20230607	125800	793766050	29650	29650	29650	29650	1
426	20230607	125700	793736400	29800	29800	29800	29800	0
427	20230607	125600	793736400	29800	29800	29800	29800	0
428	20230607	125500	793736400	29800	29800	29800	29800	0
429	20230607	125400	793736400	29800	29800	29800	29800	0
430	20230607	125300	793736400	29800	29800	29800	29800	0
431	20230607	125200	793736400	29800	29800	29800	29800	0
432	20230607	125100	793736400	29800	29800	29800	29800	0
433	20230607	125000	793736400	29800	29800	29800	29800	0
434	20230607	124900	793736400	29800	29800	29800	29800	0
435	20230607	124800	793736400	29800	29800	29800	29800	1
436	20230607	124700	793706600	29800	29800	29800	29800	0
437	20230607	124600	793706600	29800	29800	29800	29800	0
438	20230607	124500	793706600	29800	29800	29800	29800	0
439	20230607	124400	793706600	29800	29800	29800	29800	0
440	20230607	124300	793706600	29800	29800	29800	29800	0
441	20230607	124200	793706600	29800	29800	29800	29800	0
442	20230607	124100	793706600	29800	29800	29800	29800	0
443	20230607	124000	793706600	29800	29800	29800	29800	0
444	20230607	123900	793706600	29800	29800	29800	29800	0
445	20230607	123800	793706600	29800	29800	29800	29800	0
446	20230607	123700	793706600	29800	29800	29800	29800	0
447	20230607	123600	793706600	29800	29800	29800	29800	0
448	20230607	123500	793706600	29800	29800	29800	29800	0
449	20230607	123400	793706600	29800	29800	29800	29800	0
450	20230607	123300	793706600	29800	29800	29800	29800	0
451	20230607	123200	793706600	29800	29800	29800	29800	0
452	20230607	123100	793706600	29800	29800	29800	29800	1
453	20230607	123000	793676800	29600	29600	29600	29600	0
454	20230607	122900	793676800	29600	29650	29650	29600	1000
455	20230607	122800	764072500	29650	29650	29650	29650	1
456	20230607	122700	764042850	29800	29800	29800	29800	0
457	20230607	122600	764042850	29800	29800	29800	29800	0
458	20230607	122500	764042850	29800	29800	29800	29800	0
459	20230607	122400	764042850	29800	29800	29800	29800	0
460	20230607	122300	764042850	29800	29800	29800	29800	0
461	20230607	122200	764042850	29800	29750	29800	29750	20
462	20230607	122100	763446900	29800	29800	29800	29800	0
463	20230607	122000	763446900	29800	29750	29800	29750	20
464	20230607	121900	762850950	29800	29650	29800	29650	3
465	20230607	121800	762761750	29700	29700	29700	29700	0
466	20230607	121700	762761750	29700	29700	29700	29700	0
467	20230607	121600	762761750	29700	29700	29700	29700	45
468	20230607	121500	761425250	29650	29650	29650	29650	50
469	20230607	121400	759942750	29600	29600	29600	29600	0
470	20230607	121300	759942750	29600	29700	29800	29600	335
471	20230607	121200	749965550	29600	29600	29600	29600	1
472	20230607	121100	749935950	29450	29750	29750	29450	3474
473	20230607	121000	647367900	29850	29850	29850	29850	0
474	20230607	120900	647367900	29850	29850	29850	29850	0
475	20230607	120800	647367900	29850	29850	29850	29850	0
476	20230607	120700	647367900	29850	29850	29850	29850	0
477	20230607	120600	647367900	29850	29850	29850	29850	0
478	20230607	120500	647367900	29850	29850	29850	29850	0
479	20230607	120400	647367900	29850	29850	29850	29850	648
480	20230607	120300	628025100	29800	29800	29800	29800	0
481	20230607	120200	628025100	29800	29800	29800	29800	0
482	20230607	120100	628025100	29800	29800	29800	29800	2
483	20230607	120000	627965500	29600	29600	29600	29600	0
484	20230607	115900	627965500	29600	29600	29600	29600	0
485	20230607	115800	627965500	29600	29600	29600	29600	0
486	20230607	115700	627965500	29600	29700	29700	29600	227
487	20230607	115600	621230550	29750	29750	29750	29750	0
488	20230607	115500	621230550	29750	29750	29750	29750	0
489	20230607	115400	621230550	29750	29750	29750	29750	77
490	20230607	115300	618939800	29750	29750	29750	29750	1
491	20230607	115200	618910050	29800	29800	29800	29800	23
492	20230607	115100	618224650	29800	29800	29800	29800	1
493	20230607	115000	618194850	29800	29800	29800	29800	112
494	20230607	114900	614857250	29800	29800	29800	29800	200
495	20230607	114800	608897250	29750	29750	29750	29750	0
496	20230607	114700	608897250	29750	29750	29750	29750	10
497	20230607	114600	608599750	29700	29700	29700	29700	0
498	20230607	114500	608599750	29700	29700	29700	29700	1
499	20230607	114400	608570050	29700	29700	29700	29700	0
500	20230607	114300	608570050	29700	29700	29700	29700	2
501	20230607	114200	608510650	29700	29800	29800	29700	21
502	20230607	114100	607886850	29750	29750	29750	29750	11
503	20230607	114000	607559600	29750	29750	29750	29750	50
504	20230607	113900	606072100	29700	29700	29700	29700	0
505	20230607	113800	606072100	29700	29700	29700	29700	15
506	20230607	113700	605626600	29750	29750	29750	29750	1
507	20230607	113600	605596850	29750	29750	29750	29750	0
508	20230607	113500	605596850	29750	29750	29750	29750	0
509	20230607	113400	605596850	29750	29750	29750	29750	0
510	20230607	113300	605596850	29750	29700	29750	29700	13
511	20230607	113200	605210700	29700	29700	29700	29700	0
512	20230607	113100	605210700	29700	29700	29700	29700	0
513	20230607	113000	605210700	29700	29700	29700	29700	2
514	20230607	112900	605151300	29700	29700	29700	29700	0
515	20230607	112800	605151300	29700	29700	29700	29700	23
516	20230607	112700	604468200	29700	29750	29750	29700	101
517	20230607	112600	601466200	29800	29800	29800	29800	60
518	20230607	112500	599678200	29800	29750	29800	29750	107
519	20230607	112400	596494200	29750	29750	29750	29750	1
520	20230607	112300	596464450	29750	29750	29750	29750	10
521	20230607	112200	596166950	29750	29750	29750	29750	1
522	20230607	112100	596137200	29750	29750	29750	29750	49
523	20230607	112000	594679450	29850	29850	29850	29850	17
524	20230607	111900	594172000	29850	29800	29850	29800	103
525	20230607	111800	591102450	29800	29900	29900	29800	177
526	20230607	111700	585816850	30000	30000	30000	29900	1034
527	20230607	111600	554800250	29950	29900	29950	29800	716
528	20230607	111500	533362700	29900	29800	29900	29750	1027
529	20230607	111400	502724800	29800	29800	29800	29800	9
530	20230607	111300	502456600	29800	29800	29800	29800	58
531	20230607	111200	500728200	29800	29850	29850	29800	67
532	20230607	111100	498728750	29850	29800	29850	29800	11
533	20230607	111000	498400900	29800	29700	29850	29700	2425
534	20230607	110900	426317600	29650	29650	29650	29650	0
535	20230607	110800	426317600	29650	29650	29650	29650	10
536	20230607	110700	426021100	29650	29650	29650	29650	24
537	20230607	110600	425309500	29650	29650	29650	29650	92
538	20230607	110500	422581700	29700	29700	29700	29700	0
539	20230607	110400	422581700	29700	29700	29700	29700	0
540	20230607	110300	422581700	29700	29700	29700	29700	0
541	20230607	110200	422581700	29700	29650	29700	29650	644
542	20230607	110100	403456700	29600	29600	29600	29600	0
543	20230607	110000	403456700	29600	29600	29600	29600	0
544	20230607	105900	403456700	29600	29600	29600	29600	0
545	20230607	105800	403456700	29600	29600	29600	29600	1
546	20230607	105700	403427100	29700	29700	29700	29700	0
547	20230607	105600	403427100	29700	29700	29700	29700	465
548	20230607	105500	389616600	29650	29650	29650	29650	0
549	20230607	105400	389616600	29650	29650	29650	29650	1
550	20230607	105300	389586950	29650	29650	29650	29650	0
551	20230607	105200	389586950	29650	29600	29650	29600	219
552	20230607	105100	383094100	29500	29500	29500	29500	0
553	20230607	105000	383094100	29500	29500	29500	29500	0
554	20230607	104900	383094100	29500	29500	29500	29500	5
555	20230607	104800	382946600	29650	29650	29650	29650	0
556	20230607	104700	382946600	29650	29650	29650	29650	0
557	20230607	104600	382946600	29650	29650	29650	29650	0
558	20230607	104500	382946600	29650	29650	29650	29650	0
559	20230607	104400	382946600	29650	29650	29650	29650	0
560	20230607	104300	382946600	29650	29650	29650	29650	1
561	20230607	104200	382916950	29550	29550	29550	29550	0
562	20230607	104100	382916950	29550	29550	29550	29550	0
563	20230607	104000	382916950	29550	29600	29600	29550	141
564	20230607	103900	378750350	29600	29600	29600	29600	0
565	20230607	103800	378750350	29600	29600	29600	29600	0
566	20230607	103700	378750350	29600	29600	29600	29600	0
567	20230607	103600	378750350	29600	29600	29600	29600	3
568	20230607	103500	378661550	29600	29600	29600	29600	0
569	20230607	103400	378661550	29600	29600	29600	29600	0
570	20230607	103300	378661550	29600	29600	29600	29600	0
571	20230607	103200	378661550	29600	29600	29600	29600	118
572	20230607	103100	375168750	29600	29600	29600	29600	0
573	20230607	103000	375168750	29600	29600	29600	29600	0
574	20230607	102900	375168750	29600	29600	29600	29600	0
575	20230607	102800	375168750	29600	29600	29600	29600	232
576	20230607	102700	368301550	29600	29600	29600	29600	0
577	20230607	102600	368301550	29600	29600	29600	29600	0
578	20230607	102500	368301550	29600	29600	29600	29600	0
579	20230607	102400	368301550	29600	29600	29600	29600	11
580	20230607	102300	367975950	29600	29600	29600	29600	42
581	20230607	102200	366732750	29500	29500	29500	29500	101
582	20230607	102100	363753250	29600	29600	29600	29600	1
583	20230607	102000	363723650	29500	29500	29500	29500	100
584	20230607	101900	360773650	29500	29500	29500	29500	0
585	20230607	101800	360773650	29500	29500	29500	29500	0
586	20230607	101700	360773650	29500	29500	29500	29500	0
587	20230607	101600	360773650	29500	29500	29500	29500	1
588	20230607	101500	360744150	29500	29500	29500	29500	2
589	20230607	101400	360685150	29500	29500	29500	29500	20
590	20230607	101300	360095150	29500	29500	29500	29500	4
591	20230607	101200	359977150	29600	29600	29600	29600	1
592	20230607	101100	359947550	29600	29600	29600	29600	0
593	20230607	101000	359947550	29600	29600	29600	29600	0
594	20230607	100900	359947550	29600	29600	29600	29600	0
595	20230607	100800	359947550	29600	29600	29600	29600	1
596	20230607	100700	359917950	29600	29500	29600	29500	41
597	20230607	100600	358704550	29600	29550	29600	29550	60
598	20230607	100500	356931200	29550	29550	29550	29550	0
599	20230607	100400	356931200	29550	29550	29550	29550	0
600	20230607	100300	356931200	29550	29550	29550	29550	0
601	20230607	100200	356931200	29550	29550	29550	29550	150
602	20230607	100100	352498700	29500	29500	29500	29500	7
603	20230607	100000	352292200	29550	29550	29550	29550	0
604	20230607	095900	352292200	29550	29500	29550	29500	121
605	20230607	095800	348717700	29500	29500	29500	29500	0
606	20230607	095700	348717700	29500	29450	29500	29450	43
607	20230607	095600	347449350	29500	29500	29500	29500	13
608	20230607	095500	347065850	29500	29500	29500	29500	28
609	20230607	095400	346239850	29500	29500	29500	29500	20
610	20230607	095300	345649850	29500	29450	29500	29400	57
611	20230607	095200	343970900	29450	29450	29450	29450	0
612	20230607	095100	343970900	29450	29450	29450	29450	0
613	20230607	095000	343970900	29450	29500	29500	29450	70
614	20230607	094900	341906150	29500	29500	29500	29500	33
615	20230607	094800	340932650	29500	29500	29500	29500	760
616	20230607	094700	318512650	29550	29550	29550	29550	79
617	20230607	094600	316178200	29550	29600	29600	29550	31
618	20230607	094500	315261650	29600	29600	29600	29600	12
619	20230607	094400	314906450	29650	29650	29650	29650	5
620	20230607	094300	314758200	29600	29600	29600	29600	0
621	20230607	094200	314758200	29600	29600	29600	29600	94
622	20230607	094100	311975800	29650	29700	29700	29650	680
623	20230607	094000	291779850	29650	29650	29650	29650	0
624	20230607	093900	291779850	29650	29600	29650	29600	118
625	20230607	093800	288286150	29600	29600	29600	29600	46
626	20230607	093700	286924550	29700	29700	29700	29700	33
627	20230607	093600	285944450	29800	29800	29800	29800	59
628	20230607	093500	284186250	29700	29750	29750	29700	120
629	20230607	093400	280620500	29750	29600	29800	29600	2081
630	20230607	093300	218820100	29600	29600	29600	29600	2
631	20230607	093200	218760900	29600	29550	29600	29550	154
632	20230607	093100	214204750	29500	29500	29500	29500	0
633	20230607	093000	214204750	29500	29500	29500	29500	1
634	20230607	092900	214175250	29500	29500	29500	29500	2
635	20230607	092800	214116250	29550	29500	29550	29500	6
636	20230607	092700	213939150	29550	29500	29550	29500	16
637	20230607	092600	213466800	29550	29500	29550	29500	48
638	20230607	092500	212048600	29550	29550	29550	29550	101
639	20230607	092400	209064050	29600	29600	29600	29600	449
640	20230607	092300	195773650	29700	29650	29700	29650	14
641	20230607	092200	195358200	29600	29600	29600	29600	1
642	20230607	092100	195328600	29600	29650	29650	29600	38
643	20230607	092000	194202900	29650	29650	29700	29650	66
644	20230607	091900	192245900	29600	29650	29650	29600	46
645	20230607	091800	190883250	29600	29650	29700	29600	207
646	20230607	091700	184738700	29600	29400	29600	29400	2719
647	20230607	091600	104551100	29400	29400	29400	29400	300
648	20230607	091500	95731100	29400	29400	29400	29400	0
649	20230607	091400	95731100	29400	29400	29400	29400	4
650	20230607	091300	95613500	29400	29400	29400	29400	10
651	20230607	091200	95319500	29400	29350	29400	29350	200
652	20230607	091100	89444500	29350	29350	29350	29350	93
653	20230607	091000	86714950	29350	29450	29450	29350	5
654	20230607	090900	86568000	29450	29450	29450	29450	15
655	20230607	090800	86126250	29500	29500	29500	29500	330
656	20230607	090700	76391250	29500	29350	29500	29350	1489
657	20230607	090600	32604650	29350	29300	29350	29300	359
658	20230607	090500	22080000	29300	29250	29300	29250	184
659	20230607	090400	16689550	29250	29350	29350	29250	290
660	20230607	090300	8191950	29300	29250	29300	29200	81
661	20230607	090200	5822900	29250	29250	29250	29250	12
662	20230607	090100	5471900	29200	29050	29200	29050	4
663	20230607	090000	5355400	29000	28750	29000	28750	186