KissMeData/054950/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	192400	2503157500	29700	29700	29700	29700	380
3	20230628	192300	2503157500	29700	29700	29700	29700	0
4	20230628	192200	2503157500	29700	29700	29700	29700	0
5	20230628	192100	2503157500	29700	29700	29700	29700	0
6	20230628	192000	2503157500	29700	29700	29700	29700	0
7	20230628	191900	2503157500	29700	29700	29700	29700	0
8	20230628	191800	2503157500	29700	29700	29700	29700	0
9	20230628	191700	2503157500	29700	29700	29700	29700	0
10	20230628	191600	2503157500	29700	29700	29700	29700	0
11	20230628	191500	2503157500	29700	29700	29700	29700	0
12	20230628	191400	2503157500	29700	29700	29700	29700	0
13	20230628	191300	2503157500	29700	29700	29700	29700	0
14	20230628	191200	2503157500	29700	29700	29700	29700	0
15	20230628	191100	2503157500	29700	29700	29700	29700	0
16	20230628	191000	2503157500	29700	29700	29700	29700	0
17	20230628	190900	2503157500	29700	29700	29700	29700	0
18	20230628	190800	2503157500	29700	29700	29700	29700	0
19	20230628	190700	2503157500	29700	29700	29700	29700	0
20	20230628	190600	2503157500	29700	29700	29700	29700	0
21	20230628	190500	2503157500	29700	29700	29700	29700	0
22	20230628	190400	2503157500	29700	29700	29700	29700	0
23	20230628	190300	2503157500	29700	29700	29700	29700	0
24	20230628	190200	2503157500	29700	29700	29700	29700	0
25	20230628	190100	2503157500	29700	29700	29700	29700	0
26	20230628	190000	2503157500	29700	29700	29700	29700	0
27	20230628	185900	2503157500	29700	29700	29700	29700	0
28	20230628	185800	2503157500	29700	29700	29700	29700	0
29	20230628	185700	2503157500	29700	29700	29700	29700	0
30	20230628	185600	2503157500	29700	29700	29700	29700	0
31	20230628	185500	2503157500	29700	29700	29700	29700	0
32	20230628	185400	2503157500	29700	29700	29700	29700	380
33	20230628	185300	2503157500	29700	29700	29700	29700	0
34	20230628	185200	2503157500	29700	29700	29700	29700	0
35	20230628	185100	2503157500	29700	29700	29700	29700	0
36	20230628	185000	2503157500	29700	29700	29700	29700	0
37	20230628	184900	2503157500	29700	29700	29700	29700	0
38	20230628	184800	2503157500	29700	29700	29700	29700	0
39	20230628	184700	2503157500	29700	29700	29700	29700	0
40	20230628	184600	2503157500	29700	29700	29700	29700	0
41	20230628	184500	2503157500	29700	29700	29700	29700	0
42	20230628	184400	2503157500	29700	29700	29700	29700	0
43	20230628	184300	2503157500	29700	29700	29700	29700	0
44	20230628	184200	2503157500	29700	29700	29700	29700	0
45	20230628	184100	2503157500	29700	29700	29700	29700	0
46	20230628	184000	2503157500	29700	29700	29700	29700	0
47	20230628	183900	2503157500	29700	29700	29700	29700	0
48	20230628	183800	2503157500	29700	29700	29700	29700	0
49	20230628	183700	2503157500	29700	29700	29700	29700	0
50	20230628	183600	2503157500	29700	29700	29700	29700	0
51	20230628	183500	2503157500	29700	29700	29700	29700	0
52	20230628	183400	2503157500	29700	29700	29700	29700	0
53	20230628	183300	2503157500	29700	29700	29700	29700	0
54	20230628	183200	2503157500	29700	29700	29700	29700	0
55	20230628	183100	2503157500	29700	29700	29700	29700	0
56	20230628	183000	2503157500	29700	29700	29700	29700	0
57	20230628	182900	2503157500	29700	29700	29700	29700	0
58	20230628	182800	2503157500	29700	29700	29700	29700	0
59	20230628	182700	2503157500	29700	29700	29700	29700	0
60	20230628	182600	2503157500	29700	29700	29700	29700	0
61	20230628	182500	2503157500	29700	29700	29700	29700	0
62	20230628	182400	2503157500	29700	29700	29700	29700	380
63	20230628	182300	2503157500	29700	29700	29700	29700	0
64	20230628	182200	2503157500	29700	29700	29700	29700	0
65	20230628	182100	2503157500	29700	29700	29700	29700	0
66	20230628	182000	2503157500	29700	29700	29700	29700	0
67	20230628	181900	2503157500	29700	29700	29700	29700	0
68	20230628	181800	2503157500	29700	29700	29700	29700	0
69	20230628	181700	2503157500	29700	29700	29700	29700	0
70	20230628	181600	2503157500	29700	29700	29700	29700	0
71	20230628	181500	2503157500	29700	29700	29700	29700	0
72	20230628	181400	2503157500	29700	29700	29700	29700	0
73	20230628	181300	2503157500	29700	29700	29700	29700	0
74	20230628	181200	2503157500	29700	29700	29700	29700	0
75	20230628	181100	2503157500	29700	29700	29700	29700	0
76	20230628	181000	2503157500	29700	29700	29700	29700	0
77	20230628	180900	2503157500	29700	29700	29700	29700	0
78	20230628	180800	2503157500	29700	29700	29700	29700	0
79	20230628	180700	2503157500	29700	29700	29700	29700	0
80	20230628	180600	2503157500	29700	29700	29700	29700	0
81	20230628	180500	2503157500	29700	29700	29700	29700	0
82	20230628	180400	2503157500	29700	29700	29700	29700	0
83	20230628	180300	2503157500	29700	29700	29700	29700	0
84	20230628	180200	2503157500	29700	29700	29700	29700	0
85	20230628	180100	2503157500	29700	29700	29700	29700	0
86	20230628	180000	2503157500	29700	29700	29700	29700	0
87	20230628	175900	2503157500	29700	29700	29700	29700	0
88	20230628	175800	2503157500	29700	29700	29700	29700	0
89	20230628	175700	2503157500	29700	29700	29700	29700	0
90	20230628	175600	2503157500	29700	29700	29700	29700	0
91	20230628	175500	2503157500	29700	29700	29700	29700	0
92	20230628	175400	2503157500	29700	29700	29700	29700	380
93	20230628	175300	2503157500	29700	29700	29700	29700	0
94	20230628	175200	2503157500	29700	29700	29700	29700	0
95	20230628	175100	2503157500	29700	29700	29700	29700	0
96	20230628	175000	2503157500	29700	29700	29700	29700	0
97	20230628	174900	2503157500	29700	29700	29700	29700	0
98	20230628	174800	2503157500	29700	29700	29700	29700	0
99	20230628	174700	2503157500	29700	29700	29700	29700	0
100	20230628	174600	2503157500	29700	29700	29700	29700	0
101	20230628	174500	2503157500	29700	29700	29700	29700	0
102	20230628	174400	2503157500	29700	29700	29700	29700	0
103	20230628	174300	2503157500	29700	29700	29700	29700	0
104	20230628	174200	2503157500	29700	29700	29700	29700	0
105	20230628	174100	2503157500	29700	29700	29700	29700	0
106	20230628	174000	2503157500	29700	29700	29700	29700	0
107	20230628	173900	2503157500	29700	29700	29700	29700	0
108	20230628	173800	2503157500	29700	29700	29700	29700	0
109	20230628	173700	2503157500	29700	29700	29700	29700	0
110	20230628	173600	2503157500	29700	29700	29700	29700	0
111	20230628	173500	2503157500	29700	29700	29700	29700	0
112	20230628	173400	2503157500	29700	29700	29700	29700	0
113	20230628	173300	2503157500	29700	29700	29700	29700	0
114	20230628	173200	2503157500	29700	29700	29700	29700	0
115	20230628	173100	2503157500	29700	29700	29700	29700	0
116	20230628	173000	2503157500	29700	29700	29700	29700	0
117	20230628	172900	2503157500	29700	29700	29700	29700	0
118	20230628	172800	2503157500	29700	29700	29700	29700	0
119	20230628	172700	2503157500	29700	29700	29700	29700	0
120	20230628	172600	2503157500	29700	29700	29700	29700	0
121	20230628	172500	2503157500	29700	29700	29700	29700	0
122	20230628	172400	2503157500	29700	29700	29700	29700	380
123	20230628	172300	2503157500	29700	29700	29700	29700	0
124	20230628	172200	2503157500	29700	29700	29700	29700	0
125	20230628	172100	2503157500	29700	29700	29700	29700	0
126	20230628	172000	2503157500	29700	29700	29700	29700	0
127	20230628	171900	2503157500	29700	29700	29700	29700	0
128	20230628	171800	2503157500	29700	29700	29700	29700	0
129	20230628	171700	2503157500	29700	29700	29700	29700	0
130	20230628	171600	2503157500	29700	29700	29700	29700	0
131	20230628	171500	2503157500	29700	29700	29700	29700	0
132	20230628	171400	2503157500	29700	29700	29700	29700	0
133	20230628	171300	2503157500	29700	29700	29700	29700	0
134	20230628	171200	2503157500	29700	29700	29700	29700	0
135	20230628	171100	2503157500	29700	29700	29700	29700	0
136	20230628	171000	2503157500	29700	29700	29700	29700	0
137	20230628	170900	2503157500	29700	29700	29700	29700	0
138	20230628	170800	2503157500	29700	29700	29700	29700	0
139	20230628	170700	2503157500	29700	29700	29700	29700	0
140	20230628	170600	2503157500	29700	29700	29700	29700	0
141	20230628	170500	2503157500	29700	29700	29700	29700	0
142	20230628	170400	2503157500	29700	29700	29700	29700	0
143	20230628	170300	2503157500	29700	29700	29700	29700	0
144	20230628	170200	2503157500	29700	29700	29700	29700	0
145	20230628	170100	2503157500	29700	29700	29700	29700	0
146	20230628	170000	2503157500	29700	29700	29700	29700	0
147	20230628	165900	2503157500	29700	29700	29700	29700	0
148	20230628	165800	2503157500	29700	29700	29700	29700	0
149	20230628	165700	2503157500	29700	29700	29700	29700	0
150	20230628	165600	2503157500	29700	29700	29700	29700	0
151	20230628	165500	2503157500	29700	29700	29700	29700	0
152	20230628	165400	2503157500	29700	29700	29700	29700	380
153	20230628	165300	2503157500	29700	29700	29700	29700	0
154	20230628	165200	2503157500	29700	29700	29700	29700	0
155	20230628	165100	2503157500	29700	29700	29700	29700	0
156	20230628	165000	2503157500	29700	29700	29700	29700	0
157	20230628	164900	2503157500	29700	29700	29700	29700	0
158	20230628	164800	2503157500	29700	29700	29700	29700	0
159	20230628	164700	2503157500	29700	29700	29700	29700	0
160	20230628	164600	2503157500	29700	29700	29700	29700	0
161	20230628	164500	2503157500	29700	29700	29700	29700	0
162	20230628	164400	2503157500	29700	29700	29700	29700	0
163	20230628	164300	2503157500	29700	29700	29700	29700	0
164	20230628	164200	2503157500	29700	29700	29700	29700	0
165	20230628	164100	2503157500	29700	29700	29700	29700	0
166	20230628	164000	2503157500	29700	29700	29700	29700	0
167	20230628	163900	2503157500	29700	29700	29700	29700	0
168	20230628	163800	2503157500	29700	29700	29700	29700	0
169	20230628	163700	2503157500	29700	29700	29700	29700	0
170	20230628	163600	2503157500	29700	29700	29700	29700	0
171	20230628	163500	2503157500	29700	29700	29700	29700	0
172	20230628	163400	2503157500	29700	29700	29700	29700	0
173	20230628	163300	2503157500	29700	29700	29700	29700	0
174	20230628	163200	2503157500	29700	29700	29700	29700	0
175	20230628	163100	2503157500	29700	29700	29700	29700	0
176	20230628	163000	2503157500	29700	29700	29700	29700	0
177	20230628	162900	2503157500	29700	29700	29700	29700	0
178	20230628	162800	2503157500	29700	29700	29700	29700	0
179	20230628	162700	2503157500	29700	29700	29700	29700	0
180	20230628	162600	2503157500	29700	29700	29700	29700	0
181	20230628	162500	2503157500	29700	29700	29700	29700	0
182	20230628	162400	2503157500	29700	29700	29700	29700	380
183	20230628	162300	2503157500	29700	29700	29700	29700	0
184	20230628	162200	2503157500	29700	29700	29700	29700	0
185	20230628	162100	2503157500	29700	29700	29700	29700	0
186	20230628	162000	2503157500	29700	29700	29700	29700	0
187	20230628	161900	2503157500	29700	29700	29700	29700	0
188	20230628	161800	2503157500	29700	29700	29700	29700	0
189	20230628	161700	2503157500	29700	29700	29700	29700	0
190	20230628	161600	2503157500	29700	29700	29700	29700	0
191	20230628	161500	2503157500	29700	29700	29700	29700	0
192	20230628	161400	2503157500	29700	29700	29700	29700	0
193	20230628	161300	2503157500	29700	29700	29700	29700	0
194	20230628	161200	2503157500	29700	29700	29700	29700	0
195	20230628	161100	2503157500	29700	29700	29700	29700	0
196	20230628	161000	2503157500	29700	29700	29700	29700	0
197	20230628	160900	2503157500	29700	29700	29700	29700	0
198	20230628	160800	2503157500	29700	29700	29700	29700	0
199	20230628	160700	2503157500	29700	29700	29700	29700	0
200	20230628	160600	2503157500	29700	29700	29700	29700	0
201	20230628	160500	2503157500	29700	29700	29700	29700	0
202	20230628	160400	2503157500	29700	29700	29700	29700	0
203	20230628	160300	2503157500	29700	29700	29700	29700	0
204	20230628	160200	2503157500	29700	29700	29700	29700	0
205	20230628	160100	2503157500	29700	29700	29700	29700	0
206	20230628	160000	2503157500	29700	29700	29700	29700	0
207	20230628	155900	2503157500	29700	29700	29700	29700	0
208	20230628	155800	2503157500	29700	29700	29700	29700	0
209	20230628	155700	2503157500	29700	29700	29700	29700	0
210	20230628	155600	2503157500	29700	29700	29700	29700	0
211	20230628	155500	2503157500	29700	29700	29700	29700	0
212	20230628	155400	2503157500	29700	29700	29700	29700	380
213	20230628	155300	2503157500	29700	29700	29700	29700	0
214	20230628	155200	2503157500	29700	29700	29700	29700	0
215	20230628	155100	2503157500	29700	29700	29700	29700	0
216	20230628	155000	2503157500	29700	29700	29700	29700	0
217	20230628	154900	2503157500	29700	29700	29700	29700	0
218	20230628	154800	2503157500	29700	29700	29700	29700	0
219	20230628	154700	2503157500	29700	29700	29700	29700	0
220	20230628	154600	2503157500	29700	29700	29700	29700	0
221	20230628	154500	2503157500	29700	29700	29700	29700	0
222	20230628	154400	2503157500	29700	29700	29700	29700	0
223	20230628	154300	2503157500	29700	29700	29700	29700	0
224	20230628	154200	2503157500	29700	29700	29700	29700	0
225	20230628	154100	2503157500	29700	29700	29700	29700	0
226	20230628	154000	2503157500	29700	29700	29700	29700	0
227	20230628	153900	2503157500	29700	29700	29700	29700	0
228	20230628	153800	2503157500	29700	29700	29700	29700	0
229	20230628	153700	2503157500	29700	29700	29700	29700	0
230	20230628	153600	2503157500	29700	29700	29700	29700	0
231	20230628	153500	2503157500	29700	29700	29700	29700	0
232	20230628	153400	2503157500	29700	29700	29700	29700	0
233	20230628	153300	2503157500	29700	29700	29700	29700	0
234	20230628	153200	2503157500	29700	29700	29700	29700	0
235	20230628	153100	2503157500	29700	29700	29700	29700	0
236	20230628	153000	2503157500	29700	29700	29700	29700	380
237	20230628	152900	2491871500	29700	29700	29700	29700	0
238	20230628	152800	2491871500	29700	29700	29700	29700	0
239	20230628	152700	2491871500	29700	29700	29700	29700	0
240	20230628	152600	2491871500	29700	29700	29700	29700	0
241	20230628	152500	2491871500	29700	29700	29700	29700	0
242	20230628	152400	2491871500	29700	29700	29700	29700	0
243	20230628	152300	2491871500	29700	29700	29700	29700	0
244	20230628	152200	2491871500	29700	29700	29700	29700	0
245	20230628	152100	2491871500	29700	29700	29700	29700	0
246	20230628	152000	2491871500	29700	29700	29700	29700	0
247	20230628	151900	2491871500	29700	29650	29700	29500	746
248	20230628	151800	2469843000	29650	29550	29650	29500	569
249	20230628	151700	2453025700	29650	29600	29650	29550	122
250	20230628	151600	2449414900	29650	29650	29650	29600	66
251	20230628	151500	2447459900	29650	29650	29650	29600	58
252	20230628	151400	2445740950	29650	29650	29650	29600	132
253	20230628	151300	2441831100	29650	29600	29650	29600	82
254	20230628	151200	2439400800	29650	29650	29700	29600	62
255	20230628	151100	2437563150	29650	29650	29700	29600	67
256	20230628	151000	2435576000	29650	29600	29650	29600	121
257	20230628	150900	2431993150	29600	29650	29650	29600	84
258	20230628	150800	2429504100	29650	29650	29700	29650	180
259	20230628	150700	2424166950	29700	29650	29750	29650	66
260	20230628	150600	2422207350	29700	29750	29750	29700	74
261	20230628	150500	2420007850	29700	29750	29750	29700	64
262	20230628	150400	2418104550	29750	29750	29800	29700	156
263	20230628	150300	2413462100	29750	29800	29850	29700	97
264	20230628	150200	2410572950	29850	29800	29850	29750	51
265	20230628	150100	2409052350	29850	29750	29850	29700	104
266	20230628	150000	2405955150	29750	29750	29800	29700	92
267	20230628	145900	2403217750	29750	29700	29750	29700	49
268	20230628	145800	2401760800	29750	29800	29800	29700	65
269	20230628	145700	2399826400	29800	29750	29800	29650	79
270	20230628	145600	2397479450	29750	29700	29750	29650	46
271	20230628	145500	2396111550	29750	29750	29800	29750	36
272	20230628	145400	2395040400	29650	29750	29750	29650	70
273	20230628	145300	2392959700	29700	29750	29800	29700	76
274	20230628	145200	2390698900	29850	29800	29850	29700	168
275	20230628	145100	2385690000	29800	29800	29800	29750	76
276	20230628	145000	2383425700	29800	29750	29800	29700	56
277	20230628	144900	2381759400	29750	29850	29850	29700	570
278	20230628	144800	2364799100	29850	29850	29900	29800	60
279	20230628	144700	2363008250	29850	29850	29850	29850	48
280	20230628	144600	2361575450	29900	29850	29900	29850	101
281	20230628	144500	2358557450	29900	29800	29900	29800	528
282	20230628	144400	2342819150	29800	29800	29800	29750	128
283	20230628	144300	2339008400	29800	29800	29800	29700	53
284	20230628	144200	2337429400	29800	29800	29800	29700	86
285	20230628	144100	2334870600	29750	29750	29750	29700	168
286	20230628	144000	2329872950	29750	29700	29750	29700	102
287	20230628	143900	2326842250	29750	29750	29750	29750	41
288	20230628	143800	2325622500	29700	29700	29700	29650	20
289	20230628	143700	2325028600	29650	29650	29650	29600	101
290	20230628	143600	2322034050	29700	29650	29700	29650	28
291	20230628	143500	2321202700	29700	29650	29700	29600	84
292	20230628	143400	2318711700	29700	29650	29700	29650	15
293	20230628	143300	2318266350	29700	29700	29700	29650	42
294	20230628	143200	2317019800	29750	29700	29750	29700	28
295	20230628	143100	2316187000	29750	29700	29750	29700	18
296	20230628	143000	2315651800	29750	29750	29750	29750	29
297	20230628	142900	2314789050	29800	29750	29800	29650	162
298	20230628	142800	2309977550	29750	29700	29750	29700	1015
299	20230628	142700	2279784850	29750	29750	29750	29750	73
300	20230628	142600	2277613100	29750	29750	29750	29750	391
301	20230628	142500	2265980850	29750	29700	29750	29700	14
302	20230628	142400	2265564450	29700	29650	29700	29650	10
303	20230628	142300	2265267850	29600	29650	29650	29600	378
304	20230628	142200	2254064300	29650	29600	29650	29600	96
305	20230628	142100	2251222100	29650	29650	29650	29600	111
306	20230628	142000	2247934450	29600	29600	29650	29600	166
307	20230628	141900	2243019650	29650	29550	29650	29550	276
308	20230628	141800	2234859050	29600	29600	29650	29600	154
309	20230628	141700	2230299500	29600	29650	29650	29600	131
310	20230628	141600	2226420700	29650	29700	29700	29650	148
311	20230628	141500	2222031550	29700	29700	29750	29700	156
312	20230628	141400	2217397200	29700	29650	29700	29650	203
313	20230628	141300	2211371400	29650	29650	29700	29650	158
314	20230628	141200	2206681700	29600	29550	29600	29550	290
315	20230628	141100	2198101750	29600	29500	29650	29500	216
316	20230628	141000	2191708250	29500	29650	29650	29500	580
317	20230628	140900	2174544750	29700	29750	29750	29700	436
318	20230628	140800	2161594400	29700	29750	29750	29700	131
319	20230628	140700	2157702500	29700	29750	29750	29700	189
320	20230628	140600	2152088550	29750	29750	29750	29700	30
321	20230628	140500	2151196100	29800	29800	29800	29750	230
322	20230628	140400	2144347450	29850	29850	29900	29850	105
323	20230628	140300	2141213100	29850	29900	29900	29850	244
324	20230628	140200	2133927050	29900	29800	29900	29800	225
325	20230628	140100	2127220850	29800	29900	29900	29800	85
326	20230628	140000	2124679700	29900	29950	29950	29900	208
327	20230628	135900	2118459000	29950	29950	29950	29950	19
328	20230628	135800	2117889950	29950	30000	30000	29900	132
329	20230628	135700	2113932700	29950	29950	29950	29900	112
330	20230628	135600	2110578800	29950	29950	29950	29950	12
331	20230628	135500	2110219400	30000	29900	30000	29850	115
332	20230628	135400	2106774150	29900	29850	29900	29850	57
333	20230628	135300	2105070050	29900	29900	29900	29900	24
334	20230628	135200	2104352450	29900	29850	29900	29850	16
335	20230628	135100	2103874250	29900	29900	29900	29900	39
336	20230628	135000	2102708150	29950	29900	29950	29900	38
337	20230628	134900	2101570100	29900	29850	29900	29850	82
338	20230628	134800	2099121800	29900	29900	29900	29900	26
339	20230628	134700	2098344400	29950	29900	29950	29900	21
340	20230628	134600	2097716200	29850	29900	29900	29850	284
341	20230628	134500	2089238200	29900	29850	29900	29850	183
342	20230628	134400	2083773000	29900	29900	29900	29900	248
343	20230628	134300	2076357800	29950	29900	29950	29900	22
344	20230628	134200	2075699150	29950	29900	29950	29900	118
345	20230628	134100	2072169800	29900	29900	29950	29900	323
346	20230628	134000	2062510900	29950	29900	29950	29900	17
347	20230628	133900	2062002000	29900	29950	29950	29900	90
348	20230628	133800	2059309850	29950	29950	29950	29950	24
349	20230628	133700	2058591050	29900	29950	29950	29900	91
350	20230628	133600	2055868950	30000	29950	30000	29900	216
351	20230628	133500	2049399200	29950	29900	29950	29900	94
352	20230628	133400	2046587400	29950	29900	29950	29900	88
353	20230628	133300	2043955450	29900	29900	29900	29850	271
354	20230628	133200	2035852600	29950	29950	30000	29950	224
355	20230628	133100	2029143500	29950	29900	29950	29900	14
356	20230628	133000	2028724300	29900	29900	29950	29900	404
357	20230628	132900	2016644650	29950	29950	29950	29950	24
358	20230628	132800	2015925850	29900	29950	29950	29900	126
359	20230628	132700	2012157650	29950	29900	29950	29900	21
360	20230628	132600	2011528800	29950	29950	29950	29900	125
361	20230628	132500	2007788400	29950	29900	29950	29900	17
362	20230628	132400	2007279850	29950	29900	29950	29900	26
363	20230628	132300	2006501300	29900	29950	29950	29900	93
364	20230628	132200	2003719400	29950	29900	29950	29900	47
365	20230628	132100	2002313500	29900	29900	29950	29900	91
366	20230628	132000	1999591450	29900	29900	29950	29900	31
367	20230628	131900	1998663350	29900	29900	29950	29900	32
368	20230628	131800	1997705950	29950	29950	29950	29950	101
369	20230628	131700	1994681000	30000	29950	30000	29950	44
370	20230628	131600	1993362600	29950	29950	30000	29950	167
371	20230628	131500	1988358600	29950	29950	29950	29950	23
372	20230628	131400	1987669750	29950	30000	30000	29950	63
373	20230628	131300	1985781700	30000	29900	30000	29900	297
374	20230628	131200	1976887050	29850	29850	29900	29850	91
375	20230628	131100	1974169550	29850	29850	29900	29850	45
376	20230628	131000	1972825100	29850	29900	29900	29850	64
377	20230628	130900	1970914100	29900	29900	29900	29900	27
378	20230628	130800	1970106800	29900	29850	29900	29850	86
379	20230628	130700	1967535500	29900	29850	29950	29850	19
380	20230628	130600	1966967350	29900	29900	29900	29900	256
381	20230628	130500	1959312950	29900	29900	29950	29900	154
382	20230628	130400	1954707750	30000	29950	30000	29950	254
383	20230628	130300	1947088650	29850	29900	29950	29850	53
384	20230628	130200	1945502900	29900	29950	29950	29900	133
385	20230628	130100	1941525000	29900	29950	29950	29900	13
386	20230628	130000	1941135700	30000	29900	30000	29900	61
387	20230628	125900	1939308750	29900	29900	29950	29900	88
388	20230628	125800	1936676600	29850	29750	29850	29750	287
389	20230628	125700	1928129900	29700	29700	29700	29700	14
390	20230628	125600	1927714100	29750	29900	29900	29750	5032
391	20230628	125500	1777971300	29900	29850	29900	29850	12
392	20230628	125400	1777612550	29850	29800	29850	29800	11
393	20230628	125300	1777284250	29850	29850	29900	29850	104
394	20230628	125200	1774178650	29900	29900	29900	29900	12
395	20230628	125100	1773819850	29850	29900	29900	29850	25
396	20230628	125000	1773072450	29900	29850	29950	29850	82
397	20230628	124900	1770623850	29850	29850	29850	29850	67
398	20230628	124800	1768623900	29850	29900	29900	29850	50
399	20230628	124700	1767130150	29900	29950	29950	29900	28
400	20230628	124600	1766291700	29950	29950	29950	29950	12
401	20230628	124500	1765932300	29900	30100	30100	29900	2014
402	20230628	124400	1705688100	30100	30050	30100	30000	112
403	20230628	124300	1702325700	30000	30000	30050	30000	22
404	20230628	124200	1701665100	30000	30050	30050	30000	206
405	20230628	124100	1695483950	30050	30050	30050	30000	30
406	20230628	124000	1694582650	30050	30050	30050	30050	12
407	20230628	123900	1694222050	30000	30050	30100	30000	513
408	20230628	123800	1678799250	30050	30100	30100	30050	26
409	20230628	123700	1678016750	30050	30100	30100	30050	81
410	20230628	123600	1675582100	30100	30150	30150	30100	100
411	20230628	123500	1672570950	30150	30150	30150	30100	168
412	20230628	123400	1667511700	30100	30100	30100	30100	29
413	20230628	123300	1666638800	30100	30100	30100	30100	204
414	20230628	123200	1660498400	30100	30150	30150	30100	84
415	20230628	123100	1657969150	30100	30100	30100	30100	204
416	20230628	123000	1651828750	30050	30050	30050	30000	25
417	20230628	122900	1651077550	30050	30100	30150	30050	30
418	20230628	122800	1650175150	30100	30050	30100	30050	312
419	20230628	122700	1640784550	30150	30050	30150	30050	35
420	20230628	122600	1639731050	29950	30000	30050	29950	42
421	20230628	122500	1638471800	29950	30000	30000	29950	78
422	20230628	122400	1636135100	30050	30000	30050	30000	27
423	20230628	122300	1635324500	30050	30000	30050	30000	71
424	20230628	122200	1633194400	30050	30000	30050	30000	25
425	20230628	122100	1632443200	29950	30000	30000	29950	86
426	20230628	122000	1629863700	30050	30050	30050	30050	24
427	20230628	121900	1629142500	30050	30050	30050	30000	106
428	20230628	121800	1625957300	30100	30050	30100	30050	359
429	20230628	121700	1615151450	30100	30050	30100	30050	47
430	20230628	121600	1613737950	30050	30150	30150	30050	766
431	20230628	121500	1590680800	30150	30150	30200	30150	158
432	20230628	121400	1585910800	30200	30100	30200	30100	333
433	20230628	121300	1575873050	30150	30150	30150	30100	284
434	20230628	121200	1567323100	30150	30200	30200	30100	100
435	20230628	121100	1564304350	30250	30250	30250	30250	23
436	20230628	121000	1563608600	30250	30200	30250	30150	158
437	20230628	120900	1558838700	30250	30300	30350	30250	331
438	20230628	120800	1548811350	30300	30300	30300	30250	556
439	20230628	120700	1531971550	30300	30250	30300	30250	92
440	20230628	120600	1529187300	30300	30250	30300	30250	2312
441	20230628	120500	1459154450	30250	30250	30250	30200	249
442	20230628	120400	1451625650	30250	30200	30250	30200	600
443	20230628	120300	1433503850	30150	30200	30200	30150	168
444	20230628	120200	1428432600	30150	30150	30150	30150	121
445	20230628	120100	1424784450	30150	30100	30150	30100	188
446	20230628	120000	1419117700	30200	30100	30200	30100	1037
447	20230628	115900	1387903900	30100	30150	30200	30100	265
448	20230628	115800	1379922400	30150	30200	30200	30150	306
449	20230628	115700	1370692100	30200	30000	30250	29950	8394
450	20230628	115600	1117911350	30000	29950	30000	29950	3822
451	20230628	115500	1003330950	29900	29800	29950	29800	74
452	20230628	115400	1001118150	29850	29900	29900	29850	478
453	20230628	115300	986826500	29900	29950	29950	29900	466
454	20230628	115200	972874050	29900	29900	29900	29900	280
455	20230628	115100	964502050	29850	29800	29850	29800	72
456	20230628	115000	962356200	29800	29850	29900	29800	3162
457	20230628	114900	867962350	29800	29750	29800	29750	889
458	20230628	114800	841473550	29700	29700	29750	29700	438
459	20230628	114700	828443250	29700	29700	29700	29700	9
460	20230628	114600	828175950	29700	29750	29750	29700	92
461	20230628	114500	825442350	29700	29650	29750	29650	7
462	20230628	114400	825234450	29700	29650	29700	29650	102
463	20230628	114300	822208350	29650	29700	29750	29650	151
464	20230628	114200	817722500	29700	29700	29700	29700	75
465	20230628	114100	815495000	29750	29700	29750	29700	24
466	20230628	114000	814781050	29700	29750	29750	29700	25
467	20230628	113900	814037950	29700	29750	29750	29700	78
468	20230628	113800	811720750	29700	29700	29700	29700	17
469	20230628	113700	811215850	29700	29650	29700	29650	419
470	20230628	113600	798781900	29650	29650	29700	29650	430
471	20230628	113500	786029950	29650	29700	29700	29650	25
472	20230628	113400	785287550	29750	29700	29750	29650	950
473	20230628	113300	757072300	29700	29750	29750	29700	41
474	20230628	113200	755853950	29700	29750	29750	29700	90
475	20230628	113100	753179800	29750	29750	29750	29750	34
476	20230628	113000	752168300	29700	29700	29750	29700	201
477	20230628	112900	746193150	29650	29650	29650	29650	43
478	20230628	112800	744918200	29650	29650	29700	29650	143
479	20230628	112700	740677050	29700	29650	29700	29650	27
480	20230628	112600	739875900	29700	29650	29700	29650	25
481	20230628	112500	739133500	29700	29750	29750	29700	30
482	20230628	112400	738241300	29750	29700	29750	29700	25
483	20230628	112300	737498200	29700	29650	29750	29650	343
484	20230628	112200	727309750	29700	29700	29700	29700	24
485	20230628	112100	726596950	29650	29650	29700	29650	81
486	20230628	112000	724194700	29650	29600	29650	29600	75
487	20230628	111900	721971400	29600	29650	29650	29600	26
488	20230628	111800	721200600	29600	29650	29650	29600	15
489	20230628	111700	720756000	29600	29650	29650	29600	75
490	20230628	111600	718532350	29650	29650	29650	29650	40
491	20230628	111500	717346350	29650	29600	29650	29600	15
492	20230628	111400	716901750	29650	29700	29700	29650	171
493	20230628	111300	711824650	29800	29800	29800	29750	345
494	20230628	111200	701549250	29800	29750	29800	29750	74
495	20230628	111100	699347500	29800	29800	29800	29750	88
496	20230628	111000	696725450	29800	29700	29800	29700	1517
497	20230628	110900	651630950	29650	29650	29650	29650	628
498	20230628	110800	633010750	29600	29550	29600	29550	1175
499	20230628	110700	598266600	29500	29500	29550	29500	816
500	20230628	110600	574189650	29450	29450	29450	29450	300
501	20230628	110500	565354650	29400	29400	29450	29400	163
502	20230628	110400	560561300	29450	29500	29500	29450	143
503	20230628	110300	556348700	29450	29500	29500	29450	14
504	20230628	110200	555935800	29500	29400	29500	29400	585
505	20230628	110100	538707450	29400	29250	29400	29250	227
506	20230628	110000	532033800	29400	29350	29400	29300	490
507	20230628	105900	517672050	29350	29350	29350	29350	32
508	20230628	105800	516732850	29300	29150	29300	29150	297
509	20230628	105700	508049600	29100	29150	29150	29100	20
510	20230628	105600	507466750	29100	29100	29150	29100	69
511	20230628	105500	505457650	29100	29100	29150	29100	137
512	20230628	105400	501469600	29100	29100	29150	29100	55
513	20230628	105300	499868350	29100	29100	29150	29100	144
514	20230628	105200	495676150	29100	29150	29200	29100	82
515	20230628	105100	493288150	29100	29100	29150	29100	137
516	20230628	105000	489300850	29100	29100	29150	29100	105
517	20230628	104900	486244200	29100	29100	29150	29100	247
518	20230628	104800	479046300	29100	29150	29150	29100	77
519	20230628	104700	476804100	29100	29050	29100	29050	79
520	20230628	104600	474505800	29050	29100	29100	29050	126
521	20230628	104500	470844300	29050	29150	29150	29050	58
522	20230628	104400	469156550	29100	29100	29150	29100	148
523	20230628	104300	464846750	29100	29150	29150	29100	114
524	20230628	104200	461525250	29100	29100	29100	29050	141
525	20230628	104100	457422300	29100	29100	29150	29100	46
526	20230628	104000	456082550	29100	29100	29150	29050	131
527	20230628	103900	452268850	29050	29100	29100	29050	124
528	20230628	103800	448666050	29050	29050	29100	29050	99
529	20230628	103700	445788950	29050	29150	29200	29050	133
530	20230628	103600	441918450	29100	29100	29100	29100	65
531	20230628	103500	440026950	29050	29050	29150	29050	181
532	20230628	103400	434757600	29050	29100	29100	29050	63
533	20230628	103300	432925150	29050	29150	29150	29050	56
534	20230628	103200	431295550	29100	29100	29150	29100	146
535	20230628	103100	427045800	29100	29100	29100	29100	100
536	20230628	103000	424135800	29100	29150	29150	29100	162
537	20230628	102900	419421350	29150	29150	29150	29150	54
538	20230628	102800	417847250	29150	29150	29150	29150	134
539	20230628	102700	413941150	29150	29150	29150	29150	46
540	20230628	102600	412600250	29100	29100	29100	29100	56
541	20230628	102500	410970650	29100	29100	29100	29100	77
542	20230628	102400	408729950	29100	29100	29100	29100	81
543	20230628	102300	406372850	29100	29100	29100	29100	63
544	20230628	102200	404539550	29100	29100	29100	29100	54
545	20230628	102100	402968150	29100	29100	29300	29100	565
546	20230628	102000	386441600	29100	29100	29100	29100	66
547	20230628	101900	384521000	29100	29100	29150	29100	84
548	20230628	101800	382074900	29100	29100	29100	29100	126
549	20230628	101700	378408300	29100	29100	29100	29100	87
550	20230628	101600	375876600	29100	29100	29150	29100	130
551	20230628	101500	372092950	29100	29100	29150	29100	58
552	20230628	101400	370405100	29100	29150	29150	29100	133
553	20230628	101300	366534750	29100	29100	29150	29100	48
554	20230628	101200	365137700	29100	29100	29300	29100	410
555	20230628	101100	353155600	29100	29150	29150	29100	108
556	20230628	101000	350009750	29150	29150	29150	29100	96
557	20230628	100900	347211900	29150	29150	29150	29150	132
558	20230628	100800	343364100	29150	29100	29200	29100	219
559	20230628	100700	336982750	29100	29150	29150	29100	672
560	20230628	100600	317402300	29150	29150	29150	29150	75
561	20230628	100500	315216050	29150	29150	29250	29150	95
562	20230628	100400	312445100	29150	29200	29200	29150	1226
563	20230628	100300	276654300	29200	29250	29250	29200	293
564	20230628	100200	268098250	29250	29250	29250	29250	967
565	20230628	100100	239813500	29250	29250	29250	29250	222
566	20230628	100000	233320000	29250	29250	29350	29250	114
567	20230628	095900	229983050	29250	29300	29300	29250	251
568	20230628	095800	222629400	29300	29300	29400	29300	133
569	20230628	095700	218727500	29300	29300	29300	29300	115
570	20230628	095600	215358000	29300	29350	29400	29300	648
571	20230628	095500	196357800	29300	29250	29350	29250	270
572	20230628	095400	188445300	29250	29300	29300	29250	256
573	20230628	095300	180944550	29300	29350	29350	29300	72
574	20230628	095200	178832850	29350	29450	29450	29350	136
575	20230628	095100	174835100	29400	29400	29400	29400	122
576	20230628	095000	171248300	29400	29400	29400	29400	0
577	20230628	094900	171248300	29400	29350	29400	29350	103
578	20230628	094800	168220150	29350	29350	29350	29350	97
579	20230628	094700	165373200	29300	29300	29300	29300	0
580	20230628	094600	165373200	29300	29350	29350	29300	216
581	20230628	094500	159044350	29300	29300	29300	29300	4
582	20230628	094400	158927150	29300	29300	29300	29300	120
583	20230628	094300	155411150	29350	29350	29350	29350	100
584	20230628	094200	152476150	29300	29300	29300	29300	0
585	20230628	094100	152476150	29300	29350	29400	29300	384
586	20230628	094000	141201450	29350	29350	29350	29350	1
587	20230628	093900	141172100	29350	29350	29350	29350	96
588	20230628	093800	138354500	29350	29350	29350	29350	1
589	20230628	093700	138325150	29350	29350	29400	29350	188
590	20230628	093600	132805850	29400	29400	29400	29400	2
591	20230628	093500	132747050	29400	29400	29450	29350	8
592	20230628	093400	132511800	29400	29450	29450	29400	74
593	20230628	093300	130336100	29400	29350	29450	29350	48
594	20230628	093200	128924450	29350	29350	29350	29350	67
595	20230628	093100	126958000	29350	29550	29550	29350	72
596	20230628	093000	124840900	29550	29550	29550	29550	20
597	20230628	092900	124249900	29550	29550	29550	29550	34
598	20230628	092800	123245200	29500	29500	29500	29500	20
599	20230628	092700	122655200	29550	29350	29550	29350	27
600	20230628	092600	121857550	29500	29500	29550	29500	20
601	20230628	092500	121267350	29500	29400	29500	29400	450
602	20230628	092400	108028200	29350	29400	29400	29350	191
603	20230628	092300	102413500	29400	29350	29400	29350	26
604	20230628	092200	101649250	29350	29350	29350	29350	3
605	20230628	092100	101561200	29350	29350	29350	29350	1
606	20230628	092000	101531850	29350	29350	29350	29350	4
607	20230628	091900	101414450	29350	29400	29400	29350	11
608	20230628	091800	101091500	29450	29450	29450	29450	1
609	20230628	091700	101062050	29500	29500	29500	29500	11
610	20230628	091600	100737550	29500	29500	29500	29450	154
611	20230628	091500	96202000	29550	29500	29550	29500	147
612	20230628	091400	91863500	29550	29600	29600	29550	552
613	20230628	091300	75534950	29700	29750	29750	29600	24
614	20230628	091200	74823550	29800	29800	29800	29800	5
615	20230628	091100	74674550	29700	29600	29800	29600	446
616	20230628	091000	61419900	29550	29500	29550	29450	66
617	20230628	090900	59475000	29450	29450	29450	29450	0
618	20230628	090800	59475000	29450	29450	29450	29450	0
619	20230628	090700	59475000	29450	29450	29450	29450	9
620	20230628	090600	59209950	29450	29350	29500	29350	218
621	20230628	090500	52787350	29350	29350	29350	29350	663
622	20230628	090400	33328300	29300	29300	29300	29300	893
623	20230628	090300	7163400	29300	29350	29350	29300	93
624	20230628	090200	4435000	29350	29400	29400	29350	84
625	20230628	090100	1967250	29400	29400	29400	29400	14
626	20230628	090000	1555650	29450	29350	29450	29350	53