KissMeData/012510/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	185200	2109875700	29800	29800	29800	29800	835
3	20230628	185100	2109875700	29800	29800	29800	29800	0
4	20230628	185000	2109875700	29800	29800	29800	29800	0
5	20230628	184900	2109875700	29800	29800	29800	29800	0
6	20230628	184800	2109875700	29800	29800	29800	29800	0
7	20230628	184700	2109875700	29800	29800	29800	29800	0
8	20230628	184600	2109875700	29800	29800	29800	29800	0
9	20230628	184500	2109875700	29800	29800	29800	29800	0
10	20230628	184400	2109875700	29800	29800	29800	29800	0
11	20230628	184300	2109875700	29800	29800	29800	29800	0
12	20230628	184200	2109875700	29800	29800	29800	29800	0
13	20230628	184100	2109875700	29800	29800	29800	29800	0
14	20230628	184000	2109875700	29800	29800	29800	29800	0
15	20230628	183900	2109875700	29800	29800	29800	29800	0
16	20230628	183800	2109875700	29800	29800	29800	29800	0
17	20230628	183700	2109875700	29800	29800	29800	29800	0
18	20230628	183600	2109875700	29800	29800	29800	29800	0
19	20230628	183500	2109875700	29800	29800	29800	29800	0
20	20230628	183400	2109875700	29800	29800	29800	29800	0
21	20230628	183300	2109875700	29800	29800	29800	29800	0
22	20230628	183200	2109875700	29800	29800	29800	29800	0
23	20230628	183100	2109875700	29800	29800	29800	29800	0
24	20230628	183000	2109875700	29800	29800	29800	29800	0
25	20230628	182900	2109875700	29800	29800	29800	29800	0
26	20230628	182800	2109875700	29800	29800	29800	29800	0
27	20230628	182700	2109875700	29800	29800	29800	29800	0
28	20230628	182600	2109875700	29800	29800	29800	29800	0
29	20230628	182500	2109875700	29800	29800	29800	29800	0
30	20230628	182400	2109875700	29800	29800	29800	29800	0
31	20230628	182300	2109875700	29800	29800	29800	29800	0
32	20230628	182200	2109875700	29800	29800	29800	29800	835
33	20230628	182100	2109875700	29800	29800	29800	29800	0
34	20230628	182000	2109875700	29800	29800	29800	29800	0
35	20230628	181900	2109875700	29800	29800	29800	29800	0
36	20230628	181800	2109875700	29800	29800	29800	29800	0
37	20230628	181700	2109875700	29800	29800	29800	29800	0
38	20230628	181600	2109875700	29800	29800	29800	29800	0
39	20230628	181500	2109875700	29800	29800	29800	29800	0
40	20230628	181400	2109875700	29800	29800	29800	29800	0
41	20230628	181300	2109875700	29800	29800	29800	29800	0
42	20230628	181200	2109875700	29800	29800	29800	29800	0
43	20230628	181100	2109875700	29800	29800	29800	29800	0
44	20230628	181000	2109875700	29800	29800	29800	29800	0
45	20230628	180900	2109875700	29800	29800	29800	29800	0
46	20230628	180800	2109875700	29800	29800	29800	29800	0
47	20230628	180700	2109875700	29800	29800	29800	29800	0
48	20230628	180600	2109875700	29800	29800	29800	29800	0
49	20230628	180500	2109875700	29800	29800	29800	29800	0
50	20230628	180400	2109875700	29800	29800	29800	29800	0
51	20230628	180300	2109875700	29800	29800	29800	29800	0
52	20230628	180200	2109875700	29800	29800	29800	29800	0
53	20230628	180100	2109875700	29800	29800	29800	29800	0
54	20230628	180000	2109875700	29800	29800	29800	29800	0
55	20230628	175900	2109875700	29800	29800	29800	29800	0
56	20230628	175800	2109875700	29800	29800	29800	29800	0
57	20230628	175700	2109875700	29800	29800	29800	29800	0
58	20230628	175600	2109875700	29800	29800	29800	29800	0
59	20230628	175500	2109875700	29800	29800	29800	29800	0
60	20230628	175400	2109875700	29800	29800	29800	29800	0
61	20230628	175300	2109875700	29800	29800	29800	29800	0
62	20230628	175200	2109875700	29800	29800	29800	29800	835
63	20230628	175100	2109875700	29800	29800	29800	29800	0
64	20230628	175000	2109875700	29800	29800	29800	29800	0
65	20230628	174900	2109875700	29800	29800	29800	29800	0
66	20230628	174800	2109875700	29800	29800	29800	29800	0
67	20230628	174700	2109875700	29800	29800	29800	29800	0
68	20230628	174600	2109875700	29800	29800	29800	29800	0
69	20230628	174500	2109875700	29800	29800	29800	29800	0
70	20230628	174400	2109875700	29800	29800	29800	29800	0
71	20230628	174300	2109875700	29800	29800	29800	29800	0
72	20230628	174200	2109875700	29800	29800	29800	29800	0
73	20230628	174100	2109875700	29800	29800	29800	29800	0
74	20230628	174000	2109875700	29800	29800	29800	29800	0
75	20230628	173900	2109875700	29800	29800	29800	29800	0
76	20230628	173800	2109875700	29800	29800	29800	29800	0
77	20230628	173700	2109875700	29800	29800	29800	29800	0
78	20230628	173600	2109875700	29800	29800	29800	29800	0
79	20230628	173500	2109875700	29800	29800	29800	29800	0
80	20230628	173400	2109875700	29800	29800	29800	29800	0
81	20230628	173300	2109875700	29800	29800	29800	29800	0
82	20230628	173200	2109875700	29800	29800	29800	29800	0
83	20230628	173100	2109875700	29800	29800	29800	29800	0
84	20230628	173000	2109875700	29800	29800	29800	29800	0
85	20230628	172900	2109875700	29800	29800	29800	29800	0
86	20230628	172800	2109875700	29800	29800	29800	29800	0
87	20230628	172700	2109875700	29800	29800	29800	29800	0
88	20230628	172600	2109875700	29800	29800	29800	29800	0
89	20230628	172500	2109875700	29800	29800	29800	29800	0
90	20230628	172400	2109875700	29800	29800	29800	29800	0
91	20230628	172300	2109875700	29800	29800	29800	29800	0
92	20230628	172200	2109875700	29800	29800	29800	29800	835
93	20230628	172100	2109875700	29800	29800	29800	29800	0
94	20230628	172000	2109875700	29800	29800	29800	29800	0
95	20230628	171900	2109875700	29800	29800	29800	29800	0
96	20230628	171800	2109875700	29800	29800	29800	29800	0
97	20230628	171700	2109875700	29800	29800	29800	29800	0
98	20230628	171600	2109875700	29800	29800	29800	29800	0
99	20230628	171500	2109875700	29800	29800	29800	29800	0
100	20230628	171400	2109875700	29800	29800	29800	29800	0
101	20230628	171300	2109875700	29800	29800	29800	29800	0
102	20230628	171200	2109875700	29800	29800	29800	29800	0
103	20230628	171100	2109875700	29800	29800	29800	29800	0
104	20230628	171000	2109875700	29800	29800	29800	29800	0
105	20230628	170900	2109875700	29800	29800	29800	29800	0
106	20230628	170800	2109875700	29800	29800	29800	29800	0
107	20230628	170700	2109875700	29800	29800	29800	29800	0
108	20230628	170600	2109875700	29800	29800	29800	29800	0
109	20230628	170500	2109875700	29800	29800	29800	29800	0
110	20230628	170400	2109875700	29800	29800	29800	29800	0
111	20230628	170300	2109875700	29800	29800	29800	29800	0
112	20230628	170200	2109875700	29800	29800	29800	29800	0
113	20230628	170100	2109875700	29800	29800	29800	29800	0
114	20230628	170000	2109875700	29800	29800	29800	29800	0
115	20230628	165900	2109875700	29800	29800	29800	29800	0
116	20230628	165800	2109875700	29800	29800	29800	29800	0
117	20230628	165700	2109875700	29800	29800	29800	29800	0
118	20230628	165600	2109875700	29800	29800	29800	29800	0
119	20230628	165500	2109875700	29800	29800	29800	29800	0
120	20230628	165400	2109875700	29800	29800	29800	29800	0
121	20230628	165300	2109875700	29800	29800	29800	29800	0
122	20230628	165200	2109875700	29800	29800	29800	29800	835
123	20230628	165100	2109875700	29800	29800	29800	29800	0
124	20230628	165000	2109875700	29800	29800	29800	29800	0
125	20230628	164900	2109875700	29800	29800	29800	29800	0
126	20230628	164800	2109875700	29800	29800	29800	29800	0
127	20230628	164700	2109875700	29800	29800	29800	29800	0
128	20230628	164600	2109875700	29800	29800	29800	29800	0
129	20230628	164500	2109875700	29800	29800	29800	29800	0
130	20230628	164400	2109875700	29800	29800	29800	29800	0
131	20230628	164300	2109875700	29800	29800	29800	29800	0
132	20230628	164200	2109875700	29800	29800	29800	29800	0
133	20230628	164100	2109875700	29800	29800	29800	29800	0
134	20230628	164000	2109875700	29800	29800	29800	29800	0
135	20230628	163900	2109875700	29800	29800	29800	29800	0
136	20230628	163800	2109875700	29800	29800	29800	29800	0
137	20230628	163700	2109875700	29800	29800	29800	29800	0
138	20230628	163600	2109875700	29800	29800	29800	29800	0
139	20230628	163500	2109875700	29800	29800	29800	29800	0
140	20230628	163400	2109875700	29800	29800	29800	29800	0
141	20230628	163300	2109875700	29800	29800	29800	29800	0
142	20230628	163200	2109875700	29800	29800	29800	29800	0
143	20230628	163100	2109875700	29800	29800	29800	29800	0
144	20230628	163000	2109875700	29800	29800	29800	29800	0
145	20230628	162900	2109875700	29800	29800	29800	29800	0
146	20230628	162800	2109875700	29800	29800	29800	29800	0
147	20230628	162700	2109875700	29800	29800	29800	29800	0
148	20230628	162600	2109875700	29800	29800	29800	29800	0
149	20230628	162500	2109875700	29800	29800	29800	29800	0
150	20230628	162400	2109875700	29800	29800	29800	29800	0
151	20230628	162300	2109875700	29800	29800	29800	29800	0
152	20230628	162200	2109875700	29800	29800	29800	29800	835
153	20230628	162100	2109875700	29800	29800	29800	29800	0
154	20230628	162000	2109875700	29800	29800	29800	29800	0
155	20230628	161900	2109875700	29800	29800	29800	29800	0
156	20230628	161800	2109875700	29800	29800	29800	29800	0
157	20230628	161700	2109875700	29800	29800	29800	29800	0
158	20230628	161600	2109875700	29800	29800	29800	29800	0
159	20230628	161500	2109875700	29800	29800	29800	29800	0
160	20230628	161400	2109875700	29800	29800	29800	29800	0
161	20230628	161300	2109875700	29800	29800	29800	29800	0
162	20230628	161200	2109875700	29800	29800	29800	29800	0
163	20230628	161100	2109875700	29800	29800	29800	29800	0
164	20230628	161000	2109875700	29800	29800	29800	29800	0
165	20230628	160900	2109875700	29800	29800	29800	29800	0
166	20230628	160800	2109875700	29800	29800	29800	29800	0
167	20230628	160700	2109875700	29800	29800	29800	29800	0
168	20230628	160600	2109875700	29800	29800	29800	29800	0
169	20230628	160500	2109875700	29800	29800	29800	29800	0
170	20230628	160400	2109875700	29800	29800	29800	29800	0
171	20230628	160300	2109875700	29800	29800	29800	29800	0
172	20230628	160200	2109875700	29800	29800	29800	29800	0
173	20230628	160100	2109875700	29800	29800	29800	29800	0
174	20230628	160000	2109875700	29800	29800	29800	29800	0
175	20230628	155900	2109875700	29800	29800	29800	29800	0
176	20230628	155800	2109875700	29800	29800	29800	29800	0
177	20230628	155700	2109875700	29800	29800	29800	29800	0
178	20230628	155600	2109875700	29800	29800	29800	29800	0
179	20230628	155500	2109875700	29800	29800	29800	29800	0
180	20230628	155400	2109875700	29800	29800	29800	29800	0
181	20230628	155300	2109875700	29800	29800	29800	29800	0
182	20230628	155200	2109875700	29800	29800	29800	29800	835
183	20230628	155100	2109875700	29800	29800	29800	29800	0
184	20230628	155000	2109875700	29800	29800	29800	29800	0
185	20230628	154900	2109875700	29800	29800	29800	29800	0
186	20230628	154800	2109875700	29800	29800	29800	29800	0
187	20230628	154700	2109875700	29800	29800	29800	29800	0
188	20230628	154600	2109875700	29800	29800	29800	29800	0
189	20230628	154500	2109875700	29800	29800	29800	29800	0
190	20230628	154400	2109875700	29800	29800	29800	29800	0
191	20230628	154300	2109875700	29800	29800	29800	29800	0
192	20230628	154200	2109875700	29800	29800	29800	29800	0
193	20230628	154100	2109875700	29800	29800	29800	29800	0
194	20230628	154000	2109875700	29800	29800	29800	29800	0
195	20230628	153900	2109875700	29800	29800	29800	29800	0
196	20230628	153800	2109875700	29800	29800	29800	29800	0
197	20230628	153700	2109875700	29800	29800	29800	29800	0
198	20230628	153600	2109875700	29800	29800	29800	29800	0
199	20230628	153500	2109875700	29800	29800	29800	29800	0
200	20230628	153400	2109875700	29800	29800	29800	29800	0
201	20230628	153300	2109875700	29800	29800	29800	29800	0
202	20230628	153200	2109875700	29800	29800	29800	29800	0
203	20230628	153100	2109875700	29800	29800	29800	29800	0
204	20230628	153000	2109875700	29800	29800	29800	29800	835
205	20230628	152900	2084992700	29800	29800	29800	29800	0
206	20230628	152800	2084992700	29800	29800	29800	29800	0
207	20230628	152700	2084992700	29800	29800	29800	29800	0
208	20230628	152600	2084992700	29800	29800	29800	29800	0
209	20230628	152500	2084992700	29800	29800	29800	29800	0
210	20230628	152400	2084992700	29800	29800	29800	29800	0
211	20230628	152300	2084992700	29800	29800	29800	29800	0
212	20230628	152200	2084992700	29800	29800	29800	29800	0
213	20230628	152100	2084992700	29800	29800	29800	29800	0
214	20230628	152000	2084992700	29800	29800	29800	29800	0
215	20230628	151900	2084992700	29800	29800	29850	29750	698
216	20230628	151800	2064206850	29850	29800	29850	29800	178
217	20230628	151700	2058899650	29850	29800	29850	29800	515
218	20230628	151600	2043547150	29800	29850	29850	29800	163
219	20230628	151500	2038688100	29850	29800	29900	29800	704
220	20230628	151400	2017691500	29800	29850	29900	29800	643
221	20230628	151300	1998497550	29900	29900	29900	29900	9
222	20230628	151200	1998228450	29900	29900	29900	29850	51
223	20230628	151100	1996703600	29900	29850	29900	29850	159
224	20230628	151000	1991953750	29800	29850	29850	29800	133
225	20230628	150900	1987987850	29800	29800	29800	29800	53
226	20230628	150800	1986408450	29800	29850	29850	29800	61
227	20230628	150700	1984589450	29800	29850	29850	29800	127
228	20230628	150600	1980800050	29800	29850	29850	29800	38
229	20230628	150500	1979667350	29850	29800	29850	29800	14
230	20230628	150400	1979249500	29800	29800	29850	29800	60
231	20230628	150300	1977461350	29800	29800	29800	29800	27
232	20230628	150200	1976656750	29800	29800	29800	29800	2
233	20230628	150100	1976597150	29800	29800	29800	29800	136
234	20230628	150000	1972544350	29800	29800	29800	29800	69
235	20230628	145900	1970488150	29800	29800	29800	29800	42
236	20230628	145800	1969236550	29800	29800	29800	29800	248
237	20230628	145700	1961846150	29850	29800	29850	29800	118
238	20230628	145600	1958325150	29800	29800	29800	29800	0
239	20230628	145500	1958325150	29800	29850	29850	29800	108
240	20230628	145400	1955101400	29850	29850	29850	29850	14
241	20230628	145300	1954683500	29850	29850	29850	29850	7
242	20230628	145200	1954474550	29850	29850	29850	29850	0
243	20230628	145100	1954474550	29850	29850	29850	29850	38
244	20230628	145000	1953340250	29850	29850	29850	29850	43
245	20230628	144900	1952056700	29850	29850	29900	29850	232
246	20230628	144800	1945131450	29850	29800	29850	29800	1292
247	20230628	144700	1906594850	29800	29800	29800	29800	34
248	20230628	144600	1905581650	29800	29800	29800	29800	1
249	20230628	144500	1905551850	29800	29800	29800	29800	0
250	20230628	144400	1905551850	29800	29850	29850	29800	16
251	20230628	144300	1905075000	29800	29800	29850	29800	81
252	20230628	144200	1902659200	29800	29800	29800	29800	9
253	20230628	144100	1902391000	29850	29850	29850	29850	133
254	20230628	144000	1898420950	29850	29800	29850	29800	3
255	20230628	143900	1898331500	29800	29800	29800	29800	45
256	20230628	143800	1896990500	29800	29850	29850	29800	3
257	20230628	143700	1896901000	29850	29800	29850	29800	124
258	20230628	143600	1893202450	29800	29850	29850	29800	59
259	20230628	143500	1891441350	29850	29900	29900	29850	2
260	20230628	143400	1891381600	29900	29850	29900	29850	240
261	20230628	143300	1884217100	29850	29850	29850	29850	15
262	20230628	143200	1883769350	29900	29850	29900	29850	39
263	20230628	143100	1882605100	29850	29900	29900	29850	24
264	20230628	143000	1881888600	29900	29900	29900	29900	3
265	20230628	142900	1881798900	29900	29900	29900	29900	1
266	20230628	142800	1881769000	29850	29850	29850	29850	2
267	20230628	142700	1881709300	29900	29800	29900	29800	226
268	20230628	142600	1874960550	29800	29800	29800	29800	1
269	20230628	142500	1874930750	29800	29800	29800	29800	0
270	20230628	142400	1874930750	29800	29800	29850	29800	72
271	20230628	142300	1872784500	29850	29850	29850	29850	0
272	20230628	142200	1872784500	29850	29850	29850	29850	78
273	20230628	142100	1870456200	29850	29850	29850	29850	10
274	20230628	142000	1870157700	29800	29800	29800	29800	3
275	20230628	141900	1870068300	29800	29800	29800	29800	0
276	20230628	141800	1870068300	29800	29800	29800	29800	367
277	20230628	141700	1859131700	29850	29800	29850	29800	217
278	20230628	141600	1852654300	29850	29800	29850	29800	133
279	20230628	141500	1848685900	29850	29800	29850	29800	20
280	20230628	141400	1848089800	29800	29800	29800	29800	18
281	20230628	141300	1847553400	29800	29800	29800	29800	35
282	20230628	141200	1846510400	29800	29800	29800	29800	0
283	20230628	141100	1846510400	29800	29800	29800	29800	0
284	20230628	141000	1846510400	29800	29800	29800	29800	40
285	20230628	140900	1845318400	29800	29800	29800	29800	1
286	20230628	140800	1845288600	29800	29800	29800	29800	2
287	20230628	140700	1845229000	29850	29800	29850	29800	24
288	20230628	140600	1844513750	29800	29800	29800	29800	120
289	20230628	140500	1840937750	29850	29850	29850	29850	0
290	20230628	140400	1840937750	29850	29850	29850	29850	359
291	20230628	140300	1830221600	29800	29800	29800	29800	0
292	20230628	140200	1830221600	29800	29800	29800	29800	7
293	20230628	140100	1830013000	29800	29800	29800	29800	10
294	20230628	140000	1829715000	29800	29800	29800	29800	33
295	20230628	135900	1828731600	29800	29800	29800	29800	34
296	20230628	135800	1827718400	29800	29800	29800	29800	2
297	20230628	135700	1827658800	29800	29800	29800	29800	8
298	20230628	135600	1827420400	29800	29800	29800	29800	65
299	20230628	135500	1825483400	29800	29850	29850	29800	224
300	20230628	135400	1818808150	29800	29800	29800	29800	101
301	20230628	135300	1815798350	29800	29800	29800	29800	35
302	20230628	135200	1814755350	29850	29850	29850	29850	0
303	20230628	135100	1814755350	29850	29850	29850	29850	1
304	20230628	135000	1814725500	29850	29850	29850	29850	0
305	20230628	134900	1814725500	29850	29850	29850	29850	228
306	20230628	134800	1807919700	29850	29850	29850	29850	104
307	20230628	134700	1804815300	29800	29850	29850	29800	36
308	20230628	134600	1803742450	29800	29800	29800	29800	0
309	20230628	134500	1803742450	29800	29800	29800	29800	0
310	20230628	134400	1803742450	29800	29850	29850	29800	28
311	20230628	134300	1802908000	29850	29850	29850	29850	101
312	20230628	134200	1799893150	29800	29800	29800	29800	0
313	20230628	134100	1799893150	29800	29800	29800	29800	0
314	20230628	134000	1799893150	29800	29800	29800	29800	41
315	20230628	133900	1798671350	29800	29750	29800	29750	180
316	20230628	133800	1793307750	29750	29750	29750	29750	23
317	20230628	133700	1792623500	29750	29750	29750	29750	1
318	20230628	133600	1792593750	29750	29800	29800	29750	7
319	20230628	133500	1792385200	29750	29750	29750	29700	231
320	20230628	133400	1785514750	29750	29700	29750	29700	271
321	20230628	133300	1777465550	29750	29750	29750	29750	1502
322	20230628	133200	1732781050	29750	29750	29750	29750	134
323	20230628	133100	1728794550	29750	29750	29750	29750	100
324	20230628	133000	1725819550	29750	29750	29750	29750	53
325	20230628	132900	1724242800	29750	29800	29800	29750	299
326	20230628	132800	1715333200	29800	29800	29800	29800	55
327	20230628	132700	1713694200	29800	29800	29800	29800	22
328	20230628	132600	1713038600	29800	29800	29850	29800	33
329	20230628	132500	1712055150	29850	29850	29850	29850	0
330	20230628	132400	1712055150	29850	29850	29850	29850	7
331	20230628	132300	1711846200	29850	29800	29850	29800	6
332	20230628	132200	1711667350	29800	29800	29800	29800	28
333	20230628	132100	1710832950	29800	29800	29800	29800	8
334	20230628	132000	1710594550	29800	29800	29800	29800	30
335	20230628	131900	1709700550	29850	29850	29850	29800	56
336	20230628	131800	1708031450	29850	29850	29850	29800	30
337	20230628	131700	1707137200	29800	29800	29800	29800	0
338	20230628	131600	1707137200	29800	29800	29800	29800	14
339	20230628	131500	1706720000	29800	29800	29800	29800	70
340	20230628	131400	1704634000	29800	29800	29800	29800	33
341	20230628	131300	1703650600	29850	29850	29850	29800	5
342	20230628	131200	1703501500	29800	29800	29850	29800	31
343	20230628	131100	1702577650	29850	29850	29850	29850	24
344	20230628	131000	1701861250	29800	29800	29800	29800	504
345	20230628	130900	1686842050	29850	29850	29850	29850	154
346	20230628	130800	1682245150	29850	29900	29900	29850	92
347	20230628	130700	1679494850	29900	29900	29900	29900	0
348	20230628	130600	1679494850	29900	29850	29900	29850	201
349	20230628	130500	1673494950	29850	29850	29850	29850	0
350	20230628	130400	1673494950	29850	29850	29850	29850	0
351	20230628	130300	1673494950	29850	29850	29850	29850	47
352	20230628	130200	1672092000	29850	29850	29850	29850	45
353	20230628	130100	1670748750	29850	29850	29850	29850	3
354	20230628	130000	1670659200	29850	29850	29850	29850	2
355	20230628	125900	1670599500	29800	29800	29800	29800	20
356	20230628	125800	1670003500	29800	29800	29800	29800	35
357	20230628	125700	1668960500	29800	29800	29800	29800	0
358	20230628	125600	1668960500	29800	29800	29800	29800	137
359	20230628	125500	1664877900	29800	29800	29800	29800	0
360	20230628	125400	1664877900	29800	29800	29900	29800	154
361	20230628	125300	1660281250	29850	29850	29850	29850	0
362	20230628	125200	1660281250	29850	29850	29850	29850	0
363	20230628	125100	1660281250	29850	29850	29850	29850	12
364	20230628	125000	1659923050	29800	29800	29800	29800	24
365	20230628	124900	1659207850	29850	29850	29850	29850	0
366	20230628	124800	1659207850	29850	29850	29850	29850	0
367	20230628	124700	1659207850	29850	29800	29850	29800	31
368	20230628	124600	1658284000	29850	29850	29850	29850	0
369	20230628	124500	1658284000	29850	29850	29850	29800	123
370	20230628	124400	1654612850	29850	29800	29850	29800	17
371	20230628	124300	1654105900	29800	29800	29800	29800	3
372	20230628	124200	1654016500	29800	29800	29800	29800	60
373	20230628	124100	1652228500	29800	29850	29850	29800	300
374	20230628	124000	1643284500	29850	29850	29850	29850	101
375	20230628	123900	1640269650	29850	29850	29850	29850	212
376	20230628	123800	1633941450	29850	29850	29850	29850	109
377	20230628	123700	1630687800	29850	29850	29850	29850	0
378	20230628	123600	1630687800	29850	29850	29850	29850	8
379	20230628	123500	1630449000	29900	29850	29900	29850	10
380	20230628	123400	1630150450	29850	29900	29900	29850	285
381	20230628	123300	1621633700	29900	29950	29950	29900	6
382	20230628	123200	1621454050	29900	29900	29900	29900	0
383	20230628	123100	1621454050	29900	29900	29900	29900	10
384	20230628	123000	1621155050	29900	29900	29900	29900	0
385	20230628	122900	1621155050	29900	29900	29900	29900	0
386	20230628	122800	1621155050	29900	29900	29900	29900	10
387	20230628	122700	1620856050	29900	29900	29900	29900	8
388	20230628	122600	1620616850	29950	29950	29950	29950	1
389	20230628	122500	1620586900	29950	29900	29950	29900	114
390	20230628	122400	1617176300	29900	29900	29900	29900	1
391	20230628	122300	1617146400	29900	29900	29900	29900	43
392	20230628	122200	1615860700	29900	29900	29900	29900	30
393	20230628	122100	1614963700	29900	29900	29900	29900	21
394	20230628	122000	1614335800	29850	29850	29850	29850	0
395	20230628	121900	1614335800	29850	29850	29850	29850	0
396	20230628	121800	1614335800	29850	29850	29850	29850	40
397	20230628	121700	1613141800	29900	29900	29900	29900	0
398	20230628	121600	1613141800	29900	29850	29900	29850	31
399	20230628	121500	1612216400	29900	29900	29900	29900	0
400	20230628	121400	1612216400	29900	29900	29900	29900	0
401	20230628	121300	1612216400	29900	29900	29900	29900	0
402	20230628	121200	1612216400	29900	29900	29900	29900	33
403	20230628	121100	1611229700	29850	29900	29900	29850	44
404	20230628	121000	1609915650	29850	29850	29850	29850	0
405	20230628	120900	1609915650	29850	29850	29850	29850	8
406	20230628	120800	1609676850	29900	29900	29900	29900	88
407	20230628	120700	1607045650	29950	29950	29950	29950	5
408	20230628	120600	1606895900	29900	29900	29900	29900	0
409	20230628	120500	1606895900	29900	29900	29900	29900	24
410	20230628	120400	1606178300	29900	29950	29950	29900	38
411	20230628	120300	1605042050	29950	29900	29950	29900	10
412	20230628	120200	1604742750	29950	29950	29950	29950	2
413	20230628	120100	1604682850	29950	29950	29950	29950	1
414	20230628	120000	1604652900	29950	29900	29950	29900	20
415	20230628	115900	1604054300	29950	29950	29950	29950	2
416	20230628	115800	1603994400	29950	29950	29950	29950	0
417	20230628	115700	1603994400	29950	29950	29950	29950	21
418	20230628	115600	1603365450	29950	29950	29950	29950	1
419	20230628	115500	1603335500	29900	29850	29900	29850	109
420	20230628	115400	1600076450	29850	29850	29850	29850	331
421	20230628	115300	1590196100	29800	29800	29800	29800	0
422	20230628	115200	1590196100	29800	29800	29800	29800	23
423	20230628	115100	1589510700	29850	29800	29850	29800	26
424	20230628	115000	1588735400	29800	29800	29800	29800	0
425	20230628	114900	1588735400	29800	29800	29800	29800	37
426	20230628	114800	1587632800	29800	29800	29800	29800	28
427	20230628	114700	1586798400	29800	29800	29800	29800	0
428	20230628	114600	1586798400	29800	29800	29800	29800	0
429	20230628	114500	1586798400	29800	29800	29800	29800	0
430	20230628	114400	1586798400	29800	29800	29800	29800	58
431	20230628	114300	1585070000	29800	29800	29800	29800	0
432	20230628	114200	1585070000	29800	29850	29850	29800	45
433	20230628	114100	1583728450	29800	29800	29800	29800	9
434	20230628	114000	1583460250	29800	29800	29800	29800	0
435	20230628	113900	1583460250	29800	29800	29800	29800	32
436	20230628	113800	1582506650	29800	29800	29800	29800	11
437	20230628	113700	1582178850	29800	29800	29800	29800	9
438	20230628	113600	1581910650	29850	29800	29850	29800	42
439	20230628	113500	1580658050	29800	29850	29850	29800	33
440	20230628	113400	1579674600	29850	29850	29850	29850	4
441	20230628	113300	1579555200	29800	29800	29800	29800	24
442	20230628	113200	1578840000	29800	29800	29800	29800	60
443	20230628	113100	1577052000	29850	29850	29850	29850	1
444	20230628	113000	1577022150	29800	29800	29800	29800	3
445	20230628	112900	1576932750	29850	29850	29850	29850	0
446	20230628	112800	1576932750	29850	29800	29850	29800	1172
447	20230628	112700	1542007050	29850	29900	29900	29850	35
448	20230628	112600	1540962100	29900	29850	29900	29850	142
449	20230628	112500	1536723350	29850	29850	29850	29850	0
450	20230628	112400	1536723350	29850	29900	29900	29850	189
451	20230628	112300	1531081450	29850	29800	29900	29800	198
452	20230628	112200	1525171550	29800	29800	29800	29800	1
453	20230628	112100	1525141750	29800	29800	29800	29800	0
454	20230628	112000	1525141750	29800	29800	29800	29800	9
455	20230628	111900	1524873550	29850	29850	29850	29850	10
456	20230628	111800	1524575050	29800	29800	29800	29800	1
457	20230628	111700	1524545250	29850	29850	29850	29850	33
458	20230628	111600	1523560200	29900	29900	29900	29900	1
459	20230628	111500	1523530300	29800	29800	29800	29800	23
460	20230628	111400	1522844900	29850	29850	29850	29850	250
461	20230628	111300	1515382400	29900	29900	29900	29900	288
462	20230628	111200	1506771200	29950	29950	29950	29950	52
463	20230628	111100	1505213800	29950	29950	29950	29950	53
464	20230628	111000	1503626450	29950	29950	29950	29950	70
465	20230628	110900	1501529950	29950	29900	29950	29900	148
466	20230628	110800	1497104200	29900	29850	29900	29850	11
467	20230628	110700	1496775350	29850	29850	29850	29850	78
468	20230628	110600	1494447050	29850	29800	29850	29800	46
469	20230628	110500	1493075850	29800	29800	29800	29800	448
470	20230628	110400	1479725450	29800	29850	29850	29800	183
471	20230628	110300	1474264500	29850	29850	29850	29850	15
472	20230628	110200	1473816750	29800	29800	29800	29800	0
473	20230628	110100	1473816750	29800	29850	29850	29800	201
474	20230628	110000	1467823950	29850	29850	29900	29850	35
475	20230628	105900	1466779050	29850	29950	29950	29850	1600
476	20230628	105800	1418988100	29950	29900	29950	29900	7
477	20230628	105700	1418778750	29900	29950	29950	29900	160
478	20230628	105600	1413993300	29950	29950	29950	29950	25
479	20230628	105500	1413244550	29900	29900	29900	29900	2
480	20230628	105400	1413184750	30000	29950	30000	29950	598
481	20230628	105300	1395272350	30000	30000	30000	29950	70
482	20230628	105200	1393174350	30000	30000	30000	30000	14
483	20230628	105100	1392754350	29950	30000	30000	29950	586
484	20230628	105000	1375175300	30000	30000	30000	30000	14
485	20230628	104900	1374755300	30000	30000	30000	30000	35
486	20230628	104800	1373705300	30000	30000	30000	30000	11
487	20230628	104700	1373375300	30000	30000	30000	30000	46
488	20230628	104600	1371995300	30000	30000	30000	30000	84
489	20230628	104500	1369475300	30050	30050	30100	30050	717
490	20230628	104400	1347928750	30050	30150	30150	30050	116
491	20230628	104300	1344434800	30150	30200	30200	30150	13
492	20230628	104200	1344042800	30200	30100	30200	30100	338
493	20230628	104100	1333865400	30100	30100	30100	30100	0
494	20230628	104000	1333865400	30100	30200	30200	30100	400
495	20230628	103900	1321789750	30200	30200	30200	30150	388
496	20230628	103800	1310076550	30200	30200	30200	30200	484
497	20230628	103700	1295459750	30150	30150	30150	30100	183
498	20230628	103600	1289942700	30200	30150	30200	30150	176
499	20230628	103500	1284636250	30150	30150	30150	30150	117
500	20230628	103400	1281108700	30150	30150	30150	30150	15
501	20230628	103300	1280656450	30150	30200	30200	30150	479
502	20230628	103200	1266199750	30200	30200	30200	30200	10
503	20230628	103100	1265897750	30200	30200	30200	30200	6
504	20230628	103000	1265716550	30200	30200	30250	30200	253
505	20230628	102900	1258075300	30200	30250	30250	30200	123
506	20230628	102800	1254354650	30250	30200	30250	30200	719
507	20230628	102700	1232604950	30200	30200	30200	30200	12
508	20230628	102600	1232242550	30250	30250	30250	30250	690
509	20230628	102500	1211370050	30250	30300	30300	30250	340
510	20230628	102400	1201068350	30300	30350	30350	30300	102
511	20230628	102300	1197977650	30350	30350	30350	30300	70
512	20230628	102200	1195853450	30350	30350	30350	30300	76
513	20230628	102100	1193546950	30350	30400	30400	30350	459
514	20230628	102000	1179608700	30400	30350	30400	30350	110
515	20230628	101900	1176264950	30350	30400	30400	30350	31
516	20230628	101800	1175323050	30400	30400	30450	30400	328
517	20230628	101700	1165351650	30400	30450	30450	30400	158
518	20230628	101600	1160548150	30450	30450	30450	30400	1339
519	20230628	101500	1119780100	30450	30300	30500	30300	2523
520	20230628	101400	1042985950	30350	30300	30350	30300	42
521	20230628	101300	1041712750	30350	30300	30450	30300	2627
522	20230628	101200	961910750	30300	30300	30300	30300	332
523	20230628	101100	951851150	30200	30200	30300	30200	932
524	20230628	101000	923641550	30200	30250	30250	30200	118
525	20230628	100900	920077600	30250	30300	30300	30250	448
526	20230628	100800	906525450	30300	30250	30300	30250	166
527	20230628	100700	901496700	30250	30300	30300	30250	274
528	20230628	100600	893200900	30300	30300	30300	30250	14
529	20230628	100500	892776750	30250	30250	30300	30200	263
530	20230628	100400	884811250	30250	30250	30300	30250	894
531	20230628	100300	857767100	30250	30250	30250	30250	1
532	20230628	100200	857736850	30250	30250	30250	30200	491
533	20230628	100100	842891350	30250	30200	30300	30200	1556
534	20230628	100000	795831300	30200	30050	30200	30050	1519
535	20230628	095900	749997300	30150	30100	30150	30100	235
536	20230628	095800	742923150	30100	30050	30100	30050	100
537	20230628	095700	739917500	30150	30150	30150	30150	0
538	20230628	095600	739917500	30150	30050	30150	30050	1319
539	20230628	095500	700262400	30050	30100	30100	30050	187
540	20230628	095400	694640600	30100	30100	30100	30100	150
541	20230628	095300	690125600	30100	30100	30100	30100	649
542	20230628	095200	670590700	30100	30050	30100	30050	117
543	20230628	095100	667072350	30050	30050	30050	30050	20
544	20230628	095000	666471350	30050	30050	30050	30050	135
545	20230628	094900	662414600	30050	30100	30100	30050	249
546	20230628	094800	654919750	30150	30150	30150	30150	25
547	20230628	094700	654166000	30150	30100	30150	30100	976
548	20230628	094600	624758400	30050	30000	30050	30000	1432
549	20230628	094500	581736800	30050	29900	30050	29850	515
550	20230628	094400	566306300	30000	30000	30050	30000	276
551	20230628	094300	558017750	30000	30050	30050	30000	567
552	20230628	094200	540986450	30050	29950	30050	29950	1006
553	20230628	094100	510783400	29900	30000	30000	29900	277
554	20230628	094000	502500900	30000	30000	30000	30000	41
555	20230628	093900	501270900	30000	29950	30000	29950	107
556	20230628	093800	498064000	30050	30050	30100	30000	956
557	20230628	093700	469341300	30050	30050	30050	30050	242
558	20230628	093600	462069200	30000	29900	30050	29850	2056
559	20230628	093500	400459700	29900	29850	29950	29850	1257
560	20230628	093400	362876450	29900	29900	29900	29850	108
561	20230628	093300	359647450	29800	29800	29850	29800	673
562	20230628	093200	339576950	29800	29800	29800	29800	280
563	20230628	093100	331232950	29850	29750	29850	29750	1962
564	20230628	093000	272846500	29750	29700	29750	29600	913
565	20230628	092900	245707650	29700	29600	29700	29600	301
566	20230628	092800	236790300	29600	29600	29650	29600	83
567	20230628	092700	234331050	29650	29650	29650	29650	7
568	20230628	092600	234123500	29650	29650	29650	29650	62
569	20230628	092500	232285200	29700	29700	29700	29500	1030
570	20230628	092400	201871150	29700	29700	29700	29700	21
571	20230628	092300	201247450	29700	29700	29700	29650	91
572	20230628	092200	198547250	29700	29700	29700	29700	25
573	20230628	092100	197804750	29700	29700	29700	29700	35
574	20230628	092000	196765250	29700	29700	29700	29700	39
575	20230628	091900	195606950	29700	29700	29700	29700	57
576	20230628	091800	193914050	29750	29650	29750	29650	982
577	20230628	091700	164787600	29650	29500	29650	29500	181
578	20230628	091600	159431200	29500	29500	29500	29500	0
579	20230628	091500	159431200	29500	29600	29600	29500	196
580	20230628	091400	153635450	29650	29600	29650	29600	219
581	20230628	091300	147149350	29600	29600	29600	29600	10
582	20230628	091200	146853350	29650	29650	29650	29650	2
583	20230628	091100	146794050	29600	29550	29600	29550	27
584	20230628	091000	145996100	29700	29700	29700	29500	103
585	20230628	090900	142952450	29700	29700	29700	29500	1267
586	20230628	090800	105510300	29700	29700	29750	29700	334
587	20230628	090700	95589300	29750	29750	29750	29700	645
588	20230628	090600	76432100	29700	29600	29750	29600	896
589	20230628	090500	49866550	29600	29600	29600	29600	406
590	20230628	090400	37848950	29600	29600	29600	29600	76
591	20230628	090300	35599350	29600	29550	29600	29550	219
592	20230628	090200	29126400	29550	29650	29650	29550	67
593	20230628	090100	27145550	29650	29500	29650	29450	338
594	20230628	090000	17174400	29500	29450	29500	29450	583