KissMeData/370090/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	202800	4060783100	29650	29650	29650	29650	1882
3	20230608	202700	4060783100	29650	29650	29650	29650	0
4	20230608	202600	4060783100	29650	29650	29650	29650	0
5	20230608	202500	4060783100	29650	29650	29650	29650	0
6	20230608	202400	4060783100	29650	29650	29650	29650	0
7	20230608	202300	4060783100	29650	29650	29650	29650	0
8	20230608	202200	4060783100	29650	29650	29650	29650	0
9	20230608	202100	4060783100	29650	29650	29650	29650	0
10	20230608	202000	4060783100	29650	29650	29650	29650	0
11	20230608	201900	4060783100	29650	29650	29650	29650	0
12	20230608	201800	4060783100	29650	29650	29650	29650	0
13	20230608	201700	4060783100	29650	29650	29650	29650	0
14	20230608	201600	4060783100	29650	29650	29650	29650	0
15	20230608	201500	4060783100	29650	29650	29650	29650	0
16	20230608	201400	4060783100	29650	29650	29650	29650	0
17	20230608	201300	4060783100	29650	29650	29650	29650	0
18	20230608	201200	4060783100	29650	29650	29650	29650	0
19	20230608	201100	4060783100	29650	29650	29650	29650	0
20	20230608	201000	4060783100	29650	29650	29650	29650	0
21	20230608	200900	4060783100	29650	29650	29650	29650	0
22	20230608	200800	4060783100	29650	29650	29650	29650	0
23	20230608	200700	4060783100	29650	29650	29650	29650	0
24	20230608	200600	4060783100	29650	29650	29650	29650	0
25	20230608	200500	4060783100	29650	29650	29650	29650	0
26	20230608	200400	4060783100	29650	29650	29650	29650	0
27	20230608	200300	4060783100	29650	29650	29650	29650	0
28	20230608	200200	4060783100	29650	29650	29650	29650	0
29	20230608	200100	4060783100	29650	29650	29650	29650	0
30	20230608	200000	4060783100	29650	29650	29650	29650	0
31	20230608	195900	4060783100	29650	29650	29650	29650	0
32	20230608	195800	4060783100	29650	29650	29650	29650	1882
33	20230608	195700	4060783100	29650	29650	29650	29650	0
34	20230608	195600	4060783100	29650	29650	29650	29650	0
35	20230608	195500	4060783100	29650	29650	29650	29650	0
36	20230608	195400	4060783100	29650	29650	29650	29650	0
37	20230608	195300	4060783100	29650	29650	29650	29650	0
38	20230608	195200	4060783100	29650	29650	29650	29650	0
39	20230608	195100	4060783100	29650	29650	29650	29650	0
40	20230608	195000	4060783100	29650	29650	29650	29650	0
41	20230608	194900	4060783100	29650	29650	29650	29650	0
42	20230608	194800	4060783100	29650	29650	29650	29650	0
43	20230608	194700	4060783100	29650	29650	29650	29650	0
44	20230608	194600	4060783100	29650	29650	29650	29650	0
45	20230608	194500	4060783100	29650	29650	29650	29650	0
46	20230608	194400	4060783100	29650	29650	29650	29650	0
47	20230608	194300	4060783100	29650	29650	29650	29650	0
48	20230608	194200	4060783100	29650	29650	29650	29650	0
49	20230608	194100	4060783100	29650	29650	29650	29650	0
50	20230608	194000	4060783100	29650	29650	29650	29650	0
51	20230608	193900	4060783100	29650	29650	29650	29650	0
52	20230608	193800	4060783100	29650	29650	29650	29650	0
53	20230608	193700	4060783100	29650	29650	29650	29650	0
54	20230608	193600	4060783100	29650	29650	29650	29650	0
55	20230608	193500	4060783100	29650	29650	29650	29650	0
56	20230608	193400	4060783100	29650	29650	29650	29650	0
57	20230608	193300	4060783100	29650	29650	29650	29650	0
58	20230608	193200	4060783100	29650	29650	29650	29650	0
59	20230608	193100	4060783100	29650	29650	29650	29650	0
60	20230608	193000	4060783100	29650	29650	29650	29650	0
61	20230608	192900	4060783100	29650	29650	29650	29650	0
62	20230608	192800	4060783100	29650	29650	29650	29650	1882
63	20230608	192700	4060783100	29650	29650	29650	29650	0
64	20230608	192600	4060783100	29650	29650	29650	29650	0
65	20230608	192500	4060783100	29650	29650	29650	29650	0
66	20230608	192400	4060783100	29650	29650	29650	29650	0
67	20230608	192300	4060783100	29650	29650	29650	29650	0
68	20230608	192200	4060783100	29650	29650	29650	29650	0
69	20230608	192100	4060783100	29650	29650	29650	29650	0
70	20230608	192000	4060783100	29650	29650	29650	29650	0
71	20230608	191900	4060783100	29650	29650	29650	29650	0
72	20230608	191800	4060783100	29650	29650	29650	29650	0
73	20230608	191700	4060783100	29650	29650	29650	29650	0
74	20230608	191600	4060783100	29650	29650	29650	29650	0
75	20230608	191500	4060783100	29650	29650	29650	29650	0
76	20230608	191400	4060783100	29650	29650	29650	29650	0
77	20230608	191300	4060783100	29650	29650	29650	29650	0
78	20230608	191200	4060783100	29650	29650	29650	29650	0
79	20230608	191100	4060783100	29650	29650	29650	29650	0
80	20230608	191000	4060783100	29650	29650	29650	29650	0
81	20230608	190900	4060783100	29650	29650	29650	29650	0
82	20230608	190800	4060783100	29650	29650	29650	29650	0
83	20230608	190700	4060783100	29650	29650	29650	29650	0
84	20230608	190600	4060783100	29650	29650	29650	29650	0
85	20230608	190500	4060783100	29650	29650	29650	29650	0
86	20230608	190400	4060783100	29650	29650	29650	29650	0
87	20230608	190300	4060783100	29650	29650	29650	29650	0
88	20230608	190200	4060783100	29650	29650	29650	29650	0
89	20230608	190100	4060783100	29650	29650	29650	29650	0
90	20230608	190000	4060783100	29650	29650	29650	29650	0
91	20230608	185900	4060783100	29650	29650	29650	29650	0
92	20230608	185800	4060783100	29650	29650	29650	29650	1882
93	20230608	185700	4060783100	29650	29650	29650	29650	0
94	20230608	185600	4060783100	29650	29650	29650	29650	0
95	20230608	185500	4060783100	29650	29650	29650	29650	0
96	20230608	185400	4060783100	29650	29650	29650	29650	0
97	20230608	185300	4060783100	29650	29650	29650	29650	0
98	20230608	185200	4060783100	29650	29650	29650	29650	0
99	20230608	185100	4060783100	29650	29650	29650	29650	0
100	20230608	185000	4060783100	29650	29650	29650	29650	0
101	20230608	184900	4060783100	29650	29650	29650	29650	0
102	20230608	184800	4060783100	29650	29650	29650	29650	0
103	20230608	184700	4060783100	29650	29650	29650	29650	0
104	20230608	184600	4060783100	29650	29650	29650	29650	0
105	20230608	184500	4060783100	29650	29650	29650	29650	0
106	20230608	184400	4060783100	29650	29650	29650	29650	0
107	20230608	184300	4060783100	29650	29650	29650	29650	0
108	20230608	184200	4060783100	29650	29650	29650	29650	0
109	20230608	184100	4060783100	29650	29650	29650	29650	0
110	20230608	184000	4060783100	29650	29650	29650	29650	0
111	20230608	183900	4060783100	29650	29650	29650	29650	0
112	20230608	183800	4060783100	29650	29650	29650	29650	0
113	20230608	183700	4060783100	29650	29650	29650	29650	0
114	20230608	183600	4060783100	29650	29650	29650	29650	0
115	20230608	183500	4060783100	29650	29650	29650	29650	0
116	20230608	183400	4060783100	29650	29650	29650	29650	0
117	20230608	183300	4060783100	29650	29650	29650	29650	0
118	20230608	183200	4060783100	29650	29650	29650	29650	0
119	20230608	183100	4060783100	29650	29650	29650	29650	0
120	20230608	183000	4060783100	29650	29650	29650	29650	0
121	20230608	182900	4060783100	29650	29650	29650	29650	0
122	20230608	182800	4060783100	29650	29650	29650	29650	1882
123	20230608	182700	4060783100	29650	29650	29650	29650	0
124	20230608	182600	4060783100	29650	29650	29650	29650	0
125	20230608	182500	4060783100	29650	29650	29650	29650	0
126	20230608	182400	4060783100	29650	29650	29650	29650	0
127	20230608	182300	4060783100	29650	29650	29650	29650	0
128	20230608	182200	4060783100	29650	29650	29650	29650	0
129	20230608	182100	4060783100	29650	29650	29650	29650	0
130	20230608	182000	4060783100	29650	29650	29650	29650	0
131	20230608	181900	4060783100	29650	29650	29650	29650	0
132	20230608	181800	4060783100	29650	29650	29650	29650	0
133	20230608	181700	4060783100	29650	29650	29650	29650	0
134	20230608	181600	4060783100	29650	29650	29650	29650	0
135	20230608	181500	4060783100	29650	29650	29650	29650	0
136	20230608	181400	4060783100	29650	29650	29650	29650	0
137	20230608	181300	4060783100	29650	29650	29650	29650	0
138	20230608	181200	4060783100	29650	29650	29650	29650	0
139	20230608	181100	4060783100	29650	29650	29650	29650	0
140	20230608	181000	4060783100	29650	29650	29650	29650	0
141	20230608	180900	4060783100	29650	29650	29650	29650	0
142	20230608	180800	4060783100	29650	29650	29650	29650	0
143	20230608	180700	4060783100	29650	29650	29650	29650	0
144	20230608	180600	4060783100	29650	29650	29650	29650	0
145	20230608	180500	4060783100	29650	29650	29650	29650	0
146	20230608	180400	4060783100	29650	29650	29650	29650	0
147	20230608	180300	4060783100	29650	29650	29650	29650	0
148	20230608	180200	4060783100	29650	29650	29650	29650	0
149	20230608	180100	4060783100	29650	29650	29650	29650	0
150	20230608	180000	4060783100	29650	29650	29650	29650	0
151	20230608	175900	4060783100	29650	29650	29650	29650	0
152	20230608	175800	4060783100	29650	29650	29650	29650	1882
153	20230608	175700	4060783100	29650	29650	29650	29650	0
154	20230608	175600	4060783100	29650	29650	29650	29650	0
155	20230608	175500	4060783100	29650	29650	29650	29650	0
156	20230608	175400	4060783100	29650	29650	29650	29650	0
157	20230608	175300	4060783100	29650	29650	29650	29650	0
158	20230608	175200	4060783100	29650	29650	29650	29650	0
159	20230608	175100	4060783100	29650	29650	29650	29650	0
160	20230608	175000	4060783100	29650	29650	29650	29650	0
161	20230608	174900	4060783100	29650	29650	29650	29650	0
162	20230608	174800	4060783100	29650	29650	29650	29650	0
163	20230608	174700	4060783100	29650	29650	29650	29650	0
164	20230608	174600	4060783100	29650	29650	29650	29650	0
165	20230608	174500	4060783100	29650	29650	29650	29650	0
166	20230608	174400	4060783100	29650	29650	29650	29650	0
167	20230608	174300	4060783100	29650	29650	29650	29650	0
168	20230608	174200	4060783100	29650	29650	29650	29650	0
169	20230608	174100	4060783100	29650	29650	29650	29650	0
170	20230608	174000	4060783100	29650	29650	29650	29650	0
171	20230608	173900	4060783100	29650	29650	29650	29650	0
172	20230608	173800	4060783100	29650	29650	29650	29650	0
173	20230608	173700	4060783100	29650	29650	29650	29650	0
174	20230608	173600	4060783100	29650	29650	29650	29650	0
175	20230608	173500	4060783100	29650	29650	29650	29650	0
176	20230608	173400	4060783100	29650	29650	29650	29650	0
177	20230608	173300	4060783100	29650	29650	29650	29650	0
178	20230608	173200	4060783100	29650	29650	29650	29650	0
179	20230608	173100	4060783100	29650	29650	29650	29650	0
180	20230608	173000	4060783100	29650	29650	29650	29650	0
181	20230608	172900	4060783100	29650	29650	29650	29650	0
182	20230608	172800	4060783100	29650	29650	29650	29650	1882
183	20230608	172700	4060783100	29650	29650	29650	29650	0
184	20230608	172600	4060783100	29650	29650	29650	29650	0
185	20230608	172500	4060783100	29650	29650	29650	29650	0
186	20230608	172400	4060783100	29650	29650	29650	29650	0
187	20230608	172300	4060783100	29650	29650	29650	29650	0
188	20230608	172200	4060783100	29650	29650	29650	29650	0
189	20230608	172100	4060783100	29650	29650	29650	29650	0
190	20230608	172000	4060783100	29650	29650	29650	29650	0
191	20230608	171900	4060783100	29650	29650	29650	29650	0
192	20230608	171800	4060783100	29650	29650	29650	29650	0
193	20230608	171700	4060783100	29650	29650	29650	29650	0
194	20230608	171600	4060783100	29650	29650	29650	29650	0
195	20230608	171500	4060783100	29650	29650	29650	29650	0
196	20230608	171400	4060783100	29650	29650	29650	29650	0
197	20230608	171300	4060783100	29650	29650	29650	29650	0
198	20230608	171200	4060783100	29650	29650	29650	29650	0
199	20230608	171100	4060783100	29650	29650	29650	29650	0
200	20230608	171000	4060783100	29650	29650	29650	29650	0
201	20230608	170900	4060783100	29650	29650	29650	29650	0
202	20230608	170800	4060783100	29650	29650	29650	29650	0
203	20230608	170700	4060783100	29650	29650	29650	29650	0
204	20230608	170600	4060783100	29650	29650	29650	29650	0
205	20230608	170500	4060783100	29650	29650	29650	29650	0
206	20230608	170400	4060783100	29650	29650	29650	29650	0
207	20230608	170300	4060783100	29650	29650	29650	29650	0
208	20230608	170200	4060783100	29650	29650	29650	29650	0
209	20230608	170100	4060783100	29650	29650	29650	29650	0
210	20230608	170000	4060783100	29650	29650	29650	29650	0
211	20230608	165900	4060783100	29650	29650	29650	29650	0
212	20230608	165800	4060783100	29650	29650	29650	29650	1882
213	20230608	165700	4060783100	29650	29650	29650	29650	0
214	20230608	165600	4060783100	29650	29650	29650	29650	0
215	20230608	165500	4060783100	29650	29650	29650	29650	0
216	20230608	165400	4060783100	29650	29650	29650	29650	0
217	20230608	165300	4060783100	29650	29650	29650	29650	0
218	20230608	165200	4060783100	29650	29650	29650	29650	0
219	20230608	165100	4060783100	29650	29650	29650	29650	0
220	20230608	165000	4060783100	29650	29650	29650	29650	0
221	20230608	164900	4060783100	29650	29650	29650	29650	0
222	20230608	164800	4060783100	29650	29650	29650	29650	0
223	20230608	164700	4060783100	29650	29650	29650	29650	0
224	20230608	164600	4060783100	29650	29650	29650	29650	0
225	20230608	164500	4060783100	29650	29650	29650	29650	0
226	20230608	164400	4060783100	29650	29650	29650	29650	0
227	20230608	164300	4060783100	29650	29650	29650	29650	0
228	20230608	164200	4060783100	29650	29650	29650	29650	0
229	20230608	164100	4060783100	29650	29650	29650	29650	0
230	20230608	164000	4060783100	29650	29650	29650	29650	0
231	20230608	163900	4060783100	29650	29650	29650	29650	0
232	20230608	163800	4060783100	29650	29650	29650	29650	0
233	20230608	163700	4060783100	29650	29650	29650	29650	0
234	20230608	163600	4060783100	29650	29650	29650	29650	0
235	20230608	163500	4060783100	29650	29650	29650	29650	0
236	20230608	163400	4060783100	29650	29650	29650	29650	0
237	20230608	163300	4060783100	29650	29650	29650	29650	0
238	20230608	163200	4060783100	29650	29650	29650	29650	0
239	20230608	163100	4060783100	29650	29650	29650	29650	0
240	20230608	163000	4060783100	29650	29650	29650	29650	0
241	20230608	162900	4060783100	29650	29650	29650	29650	0
242	20230608	162800	4060783100	29650	29650	29650	29650	1882
243	20230608	162700	4060783100	29650	29650	29650	29650	0
244	20230608	162600	4060783100	29650	29650	29650	29650	0
245	20230608	162500	4060783100	29650	29650	29650	29650	0
246	20230608	162400	4060783100	29650	29650	29650	29650	0
247	20230608	162300	4060783100	29650	29650	29650	29650	0
248	20230608	162200	4060783100	29650	29650	29650	29650	0
249	20230608	162100	4060783100	29650	29650	29650	29650	0
250	20230608	162000	4060783100	29650	29650	29650	29650	0
251	20230608	161900	4060783100	29650	29650	29650	29650	0
252	20230608	161800	4060783100	29650	29650	29650	29650	0
253	20230608	161700	4060783100	29650	29650	29650	29650	0
254	20230608	161600	4060783100	29650	29650	29650	29650	0
255	20230608	161500	4060783100	29650	29650	29650	29650	0
256	20230608	161400	4060783100	29650	29650	29650	29650	0
257	20230608	161300	4060783100	29650	29650	29650	29650	0
258	20230608	161200	4060783100	29650	29650	29650	29650	0
259	20230608	161100	4060783100	29650	29650	29650	29650	0
260	20230608	161000	4060783100	29650	29650	29650	29650	0
261	20230608	160900	4060783100	29650	29650	29650	29650	0
262	20230608	160800	4060783100	29650	29650	29650	29650	0
263	20230608	160700	4060783100	29650	29650	29650	29650	0
264	20230608	160600	4060783100	29650	29650	29650	29650	0
265	20230608	160500	4060783100	29650	29650	29650	29650	0
266	20230608	160400	4060783100	29650	29650	29650	29650	0
267	20230608	160300	4060783100	29650	29650	29650	29650	0
268	20230608	160200	4060783100	29650	29650	29650	29650	0
269	20230608	160100	4060783100	29650	29650	29650	29650	0
270	20230608	160000	4060783100	29650	29650	29650	29650	0
271	20230608	155900	4060783100	29650	29650	29650	29650	0
272	20230608	155800	4060783100	29650	29650	29650	29650	1882
273	20230608	155700	4060783100	29650	29650	29650	29650	0
274	20230608	155600	4060783100	29650	29650	29650	29650	0
275	20230608	155500	4060783100	29650	29650	29650	29650	0
276	20230608	155400	4060783100	29650	29650	29650	29650	0
277	20230608	155300	4060783100	29650	29650	29650	29650	0
278	20230608	155200	4060783100	29650	29650	29650	29650	0
279	20230608	155100	4060783100	29650	29650	29650	29650	0
280	20230608	155000	4060783100	29650	29650	29650	29650	0
281	20230608	154900	4060783100	29650	29650	29650	29650	0
282	20230608	154800	4060783100	29650	29650	29650	29650	0
283	20230608	154700	4060783100	29650	29650	29650	29650	0
284	20230608	154600	4060783100	29650	29650	29650	29650	0
285	20230608	154500	4060783100	29650	29650	29650	29650	0
286	20230608	154400	4060783100	29650	29650	29650	29650	0
287	20230608	154300	4060783100	29650	29650	29650	29650	0
288	20230608	154200	4060783100	29650	29650	29650	29650	0
289	20230608	154100	4060783100	29650	29650	29650	29650	0
290	20230608	154000	4060783100	29650	29650	29650	29650	0
291	20230608	153900	4060783100	29650	29650	29650	29650	0
292	20230608	153800	4060783100	29650	29650	29650	29650	0
293	20230608	153700	4060783100	29650	29650	29650	29650	0
294	20230608	153600	4060783100	29650	29650	29650	29650	0
295	20230608	153500	4060783100	29650	29650	29650	29650	0
296	20230608	153400	4060783100	29650	29650	29650	29650	0
297	20230608	153300	4060783100	29650	29650	29650	29650	0
298	20230608	153200	4060783100	29650	29650	29650	29650	0
299	20230608	153100	4060783100	29650	29650	29650	29650	0
300	20230608	153000	4060783100	29650	29650	29650	29650	1882
301	20230608	152900	4004981800	29650	29650	29650	29650	0
302	20230608	152800	4004981800	29650	29650	29650	29650	0
303	20230608	152700	4004981800	29650	29650	29650	29650	0
304	20230608	152600	4004981800	29650	29650	29650	29650	0
305	20230608	152500	4004981800	29650	29650	29650	29650	0
306	20230608	152400	4004981800	29650	29650	29650	29650	0
307	20230608	152300	4004981800	29650	29650	29650	29650	0
308	20230608	152200	4004981800	29650	29650	29650	29650	0
309	20230608	152100	4004981800	29650	29650	29650	29650	0
310	20230608	152000	4004981800	29650	29650	29650	29650	0
311	20230608	151900	4004981800	29650	29650	29650	29550	28
312	20230608	151800	4004154100	29700	29500	29700	29500	539
313	20230608	151700	3988208950	29550	29550	29550	29550	516
314	20230608	151600	3972961150	29550	29600	29600	29550	123
315	20230608	151500	3969320900	29550	29550	29550	29550	66
316	20230608	151400	3967370600	29550	29550	29550	29550	38
317	20230608	151300	3966247700	29600	29650	29650	29600	110
318	20230608	151200	3962991200	29600	29650	29650	29600	3303
319	20230608	151100	3865222000	29650	29650	29650	29650	143
320	20230608	151000	3860982050	29650	29650	29700	29650	644
321	20230608	150900	3841881100	29700	29700	29700	29700	71
322	20230608	150800	3839772400	29700	29650	29700	29650	50
323	20230608	150700	3838289650	29700	29700	29750	29700	1065
324	20230608	150600	3806659050	29700	29700	29700	29700	138
325	20230608	150500	3802560450	29700	29600	29700	29600	1368
326	20230608	150400	3761938150	29600	29650	29650	29600	204
327	20230608	150300	3755891800	29650	29650	29650	29650	384
328	20230608	150200	3744506200	29650	29700	29700	29600	190
329	20230608	150100	3738869650	29700	29600	29700	29600	836
330	20230608	150000	3714099100	29600	29600	29600	29600	168
331	20230608	145900	3709126300	29600	29600	29600	29550	25
332	20230608	145800	3708386550	29600	29600	29600	29600	4
333	20230608	145700	3708268150	29600	29600	29650	29600	74
334	20230608	145600	3706077200	29600	29650	29650	29600	235
335	20230608	145500	3699109850	29650	29650	29650	29650	621
336	20230608	145400	3680697200	29650	29650	29650	29650	10
337	20230608	145300	3680400700	29650	29600	29650	29600	547
338	20230608	145200	3664188050	29600	29600	29600	29600	412
339	20230608	145100	3651992850	29600	29550	29600	29550	13
340	20230608	145000	3651608100	29600	29550	29600	29550	896
341	20230608	144900	3625098700	29550	29500	29550	29500	29
342	20230608	144800	3624243050	29500	29450	29500	29450	35
343	20230608	144700	3623212250	29450	29450	29450	29450	174
344	20230608	144600	3618087950	29450	29450	29450	29450	37
345	20230608	144500	3616998300	29450	29450	29450	29450	81
346	20230608	144400	3614612850	29450	29450	29500	29450	207
347	20230608	144300	3608512550	29450	29450	29450	29450	105
348	20230608	144200	3605420300	29450	29500	29500	29450	37
349	20230608	144100	3604330600	29450	29450	29450	29450	0
350	20230608	144000	3604330600	29450	29500	29550	29450	563
351	20230608	143900	3587718000	29500	29550	29550	29500	107
352	20230608	143800	3584556400	29550	29600	29600	29550	240
353	20230608	143700	3577463900	29550	29550	29550	29500	376
354	20230608	143600	3566353800	29550	29550	29550	29550	49
355	20230608	143500	3564905850	29550	29600	29600	29550	95
356	20230608	143400	3562096750	29600	29600	29600	29550	59
357	20230608	143300	3560350600	29600	29550	29600	29500	230
358	20230608	143200	3553554100	29550	29550	29550	29500	121
359	20230608	143100	3549978850	29500	29500	29500	29500	93
360	20230608	143000	3547235350	29500	29500	29500	29500	21
361	20230608	142900	3546615850	29500	29550	29550	29500	117
362	20230608	142800	3543158800	29500	29500	29550	29450	76
363	20230608	142700	3540913950	29550	29500	29550	29450	340
364	20230608	142600	3530884700	29500	29500	29500	29500	251
365	20230608	142500	3523480200	29500	29500	29500	29500	84
366	20230608	142400	3521002200	29500	29500	29500	29500	598
367	20230608	142300	3503361200	29500	29450	29500	29450	990
368	20230608	142200	3474156350	29450	29500	29500	29450	47
369	20230608	142100	3472772000	29450	29500	29500	29450	356
370	20230608	142000	3462271700	29500	29500	29500	29500	214
371	20230608	141900	3455958700	29500	29500	29500	29500	11
372	20230608	141800	3455634200	29500	29500	29500	29500	711
373	20230608	141700	3434659700	29450	29450	29450	29450	36
374	20230608	141600	3433599500	29450	29450	29450	29450	382
375	20230608	141500	3422349600	29450	29450	29450	29400	127
376	20230608	141400	3418614450	29450	29450	29450	29450	74
377	20230608	141300	3416435150	29450	29450	29450	29450	338
378	20230608	141200	3406481050	29500	29450	29500	29450	2
379	20230608	141100	3406422100	29500	29500	29500	29500	94
380	20230608	141000	3403649100	29450	29400	29450	29400	196
381	20230608	140900	3397877150	29450	29450	29450	29450	135
382	20230608	140800	3393901400	29450	29450	29450	29450	43
383	20230608	140700	3392635050	29450	29450	29450	29450	63
384	20230608	140600	3390779700	29450	29450	29450	29450	125
385	20230608	140500	3387098450	29450	29500	29500	29450	174
386	20230608	140400	3381965950	29500	29450	29500	29450	600
387	20230608	140300	3364270950	29500	29500	29500	29400	644
388	20230608	140200	3345273950	29450	29400	29450	29400	860
389	20230608	140100	3319984300	29400	29350	29400	29300	491
390	20230608	140000	3305566100	29350	29300	29350	29300	796
391	20230608	135900	3282240950	29300	29300	29300	29300	79
392	20230608	135800	3279926250	29300	29300	29300	29250	322
393	20230608	135700	3270491750	29250	29300	29300	29250	131
394	20230608	135600	3266653500	29300	29300	29300	29300	57
395	20230608	135500	3264983400	29300	29300	29300	29300	122
396	20230608	135400	3261408800	29250	29250	29250	29250	171
397	20230608	135300	3256407050	29300	29300	29300	29250	212
398	20230608	135200	3250199150	29300	29300	29350	29300	268
399	20230608	135100	3242334600	29250	29300	29300	29250	381
400	20230608	135000	3231185700	29300	29300	29300	29300	91
401	20230608	134900	3228519400	29250	29300	29300	29250	108
402	20230608	134800	3225356200	29250	29300	29300	29250	102
403	20230608	134700	3222368800	29350	29300	29350	29250	119
404	20230608	134600	3218878300	29300	29350	29350	29300	1099
405	20230608	134500	3186647650	29350	29350	29450	29350	503
406	20230608	134400	3171840100	29350	29400	29400	29350	356
407	20230608	134300	3161384200	29400	29450	29450	29400	137
408	20230608	134200	3157356200	29450	29400	29450	29350	428
409	20230608	134100	3144767950	29450	29400	29450	29350	162
410	20230608	134000	3140000200	29400	29350	29400	29350	376
411	20230608	133900	3128949350	29300	29350	29350	29200	878
412	20230608	133800	3103197450	29300	29350	29350	29300	69
413	20230608	133700	3101175550	29300	29300	29350	29300	90
414	20230608	133600	3098538450	29250	29250	29350	29250	309
415	20230608	133500	3089497900	29250	29200	29250	29200	146
416	20230608	133400	3085231250	29200	29150	29200	29150	217
417	20230608	133300	3078895350	29150	29150	29150	29150	165
418	20230608	133200	3074085600	29150	29150	29200	29150	209
419	20230608	133100	3067989250	29200	29200	29200	29200	185
420	20230608	133000	3062587250	29150	29150	29150	29150	107
421	20230608	132900	3059468200	29100	29100	29100	29100	673
422	20230608	132800	3039883900	29100	29100	29100	29050	195
423	20230608	132700	3034214400	29100	29150	29150	29050	2549
424	20230608	132600	2960048000	29150	29150	29150	29100	1708
425	20230608	132500	2910261000	29200	29200	29200	29150	438
426	20230608	132400	2897481600	29150	29200	29300	29150	117
427	20230608	132300	2894067200	29300	29150	29300	29150	1175
428	20230608	132200	2859721900	29150	29200	29200	29150	1162
429	20230608	132100	2825794500	29200	29200	29200	29150	498
430	20230608	132000	2811255200	29200	29200	29300	29200	2292
431	20230608	131900	2744321000	29200	29200	29200	29200	10
432	20230608	131800	2744029000	29200	29250	29250	29200	87
433	20230608	131700	2741485200	29250	29250	29250	29250	92
434	20230608	131600	2738794200	29250	29250	29250	29250	11
435	20230608	131500	2738472450	29250	29250	29250	29250	35
436	20230608	131400	2737448700	29350	29350	29350	29350	0
437	20230608	131300	2737448700	29350	29200	29350	29200	1009
438	20230608	131200	2707888050	29300	29300	29300	29300	280
439	20230608	131100	2699684050	29300	29250	29300	29250	305
440	20230608	131000	2690747800	29250	29300	29300	29250	124
441	20230608	130900	2687119000	29300	29250	29300	29250	427
442	20230608	130800	2674611050	29300	29300	29300	29300	119
443	20230608	130700	2671124350	29300	29250	29300	29200	2131
444	20230608	130600	2608761050	29300	29300	29300	29300	100
445	20230608	130500	2605831050	29300	29300	29300	29300	210
446	20230608	130400	2599678050	29300	29250	29300	29250	145
447	20230608	130300	2595430250	29250	29250	29250	29250	1
448	20230608	130200	2595401000	29300	29250	29300	29250	327
449	20230608	130100	2585826800	29250	29250	29250	29250	17
450	20230608	130000	2585329550	29250	29250	29300	29250	63
451	20230608	125900	2583486750	29300	29300	29300	29300	17
452	20230608	125800	2582988650	29300	29300	29300	29300	10
453	20230608	125700	2582695650	29250	29250	29250	29250	0
454	20230608	125600	2582695650	29250	29250	29250	29250	140
455	20230608	125500	2578600650	29300	29300	29300	29300	109
456	20230608	125400	2575406950	29300	29300	29300	29300	12
457	20230608	125300	2575055350	29250	29250	29250	29250	0
458	20230608	125200	2575055350	29250	29250	29250	29250	0
459	20230608	125100	2575055350	29250	29250	29250	29250	20
460	20230608	125000	2574470350	29250	29300	29300	29250	85
461	20230608	124900	2571982750	29250	29300	29300	29250	12
462	20230608	124800	2571631650	29300	29300	29300	29300	4
463	20230608	124700	2571514450	29300	29250	29300	29250	75
464	20230608	124600	2569319400	29350	29350	29350	29350	0
465	20230608	124500	2569319400	29350	29350	29350	29300	80
466	20230608	124400	2566973800	29350	29250	29350	29250	44
467	20230608	124300	2565686300	29300	29300	29300	29300	8
468	20230608	124200	2565451900	29300	29300	29300	29300	8
469	20230608	124100	2565217500	29300	29250	29300	29250	578
470	20230608	124000	2548310100	29250	29250	29250	29250	114
471	20230608	123900	2544975600	29250	29300	29300	29250	278
472	20230608	123800	2536833050	29250	29250	29250	29250	416
473	20230608	123700	2524665050	29350	29350	29350	29350	1
474	20230608	123600	2524635700	29300	29300	29300	29300	20
475	20230608	123500	2524049700	29250	29400	29400	29250	1209
476	20230608	123400	2488604850	29350	29400	29400	29350	22
477	20230608	123300	2487958650	29400	29400	29400	29400	7
478	20230608	123200	2487752850	29350	29350	29350	29350	172
479	20230608	123100	2482704650	29300	29300	29300	29300	0
480	20230608	123000	2482704650	29300	29300	29300	29300	9
481	20230608	122900	2482440950	29350	29350	29350	29350	17
482	20230608	122800	2481942000	29300	29300	29300	29300	137
483	20230608	122700	2477927900	29250	29300	29300	29250	54
484	20230608	122600	2476348300	29300	29250	29300	29250	12
485	20230608	122500	2475997250	29300	29300	29300	29300	1628
486	20230608	122400	2428296850	29350	29350	29350	29350	12
487	20230608	122300	2427944650	29350	29350	29350	29350	0
488	20230608	122200	2427944650	29350	29350	29350	29300	26
489	20230608	122100	2427182550	29350	29350	29350	29350	6
490	20230608	122000	2427006450	29300	29350	29350	29300	52
491	20230608	121900	2425482400	29350	29350	29350	29350	3
492	20230608	121800	2425394350	29350	29350	29350	29350	47
493	20230608	121700	2424014900	29400	29400	29400	29350	20
494	20230608	121600	2423427600	29400	29400	29400	29400	1
495	20230608	121500	2423398200	29300	29300	29300	29300	550
496	20230608	121400	2407283200	29400	29350	29400	29350	24
497	20230608	121300	2406578750	29400	29400	29400	29400	2
498	20230608	121200	2406519950	29350	29350	29350	29350	11
499	20230608	121100	2406197100	29350	29350	29350	29350	54
500	20230608	121000	2404612200	29450	29400	29450	29400	23
501	20230608	120900	2403935900	29450	29400	29450	29400	8
502	20230608	120800	2403700400	29400	29400	29400	29400	9
503	20230608	120700	2403435800	29300	29300	29300	29300	0
504	20230608	120600	2403435800	29300	29400	29400	29300	76
505	20230608	120500	2401207600	29350	29400	29450	29350	62
506	20230608	120400	2399386400	29500	29500	29500	29500	0
507	20230608	120300	2399386400	29500	29350	29500	29350	626
508	20230608	120200	2380928300	29350	29350	29350	29350	0
509	20230608	120100	2380928300	29350	29300	29350	29300	6
510	20230608	120000	2380752350	29350	29350	29350	29350	8
511	20230608	115900	2380517550	29350	29400	29400	29350	62
512	20230608	115800	2378697000	29400	29400	29400	29400	0
513	20230608	115700	2378697000	29400	29400	29400	29400	12
514	20230608	115600	2378344200	29400	29400	29400	29400	27
515	20230608	115500	2377550400	29400	29350	29400	29350	4
516	20230608	115400	2377432850	29450	29450	29450	29450	20
517	20230608	115300	2376843850	29450	29300	29450	29300	579
518	20230608	115200	2359814700	29300	29350	29350	29300	217
519	20230608	115100	2353456250	29350	29350	29350	29350	6
520	20230608	115000	2353280150	29350	29350	29350	29350	6
521	20230608	114900	2353104050	29350	29350	29350	29350	17
522	20230608	114800	2352605100	29350	29350	29350	29300	12
523	20230608	114700	2352253050	29350	29350	29350	29350	6
524	20230608	114600	2352076950	29350	29400	29400	29350	108
525	20230608	114500	2348901950	29350	29350	29400	29350	83
526	20230608	114400	2346465700	29400	29400	29400	29400	5
527	20230608	114300	2346318700	29400	29450	29450	29400	785
528	20230608	114200	2323239450	29450	29400	29450	29400	72
529	20230608	114100	2321121800	29400	29450	29450	29400	33
530	20230608	114000	2320150200	29400	29450	29450	29400	45
531	20230608	113900	2318826950	29450	29450	29450	29450	21
532	20230608	113800	2318208500	29450	29450	29450	29450	28
533	20230608	113700	2317383900	29450	29350	29450	29350	247
534	20230608	113600	2310118200	29400	29400	29400	29400	67
535	20230608	113500	2308148400	29350	29350	29350	29350	55
536	20230608	113400	2306534150	29350	29350	29350	29350	0
537	20230608	113300	2306534150	29350	29350	29350	29350	27
538	20230608	113200	2305741700	29300	29300	29300	29300	38
539	20230608	113100	2304628300	29300	29300	29300	29300	0
540	20230608	113000	2304628300	29300	29300	29350	29300	52
541	20230608	112900	2303103650	29300	29300	29300	29300	0
542	20230608	112800	2303103650	29300	29300	29300	29300	64
543	20230608	112700	2301228450	29300	29350	29350	29300	35
544	20230608	112600	2300202650	29300	29400	29450	29300	532
545	20230608	112500	2284591250	29350	29350	29350	29350	1
546	20230608	112400	2284561900	29400	29400	29400	29400	38
547	20230608	112300	2283444700	29350	29350	29350	29350	0
548	20230608	112200	2283444700	29350	29350	29350	29350	117
549	20230608	112100	2280010750	29350	29350	29350	29350	75
550	20230608	112000	2277809500	29350	29400	29400	29350	217
551	20230608	111900	2271439700	29400	29400	29400	29400	120
552	20230608	111800	2267911700	29400	29400	29400	29400	17
553	20230608	111700	2267411900	29400	29400	29400	29400	10
554	20230608	111600	2267117900	29400	29400	29400	29400	15
555	20230608	111500	2266676900	29400	29400	29400	29400	17
556	20230608	111400	2266177100	29350	29350	29350	29350	0
557	20230608	111300	2266177100	29350	29350	29350	29350	101
558	20230608	111200	2263212750	29400	29400	29400	29400	51
559	20230608	111100	2261713350	29400	29450	29450	29400	493
560	20230608	111000	2247219050	29450	29450	29450	29400	145
561	20230608	110900	2242948900	29400	29450	29450	29400	611
562	20230608	110800	2224975550	29500	29450	29500	29450	36
563	20230608	110700	2223913950	29500	29450	29500	29450	56
564	20230608	110600	2222264450	29500	29450	29500	29450	29
565	20230608	110500	2221409650	29450	29450	29450	29450	5
566	20230608	110400	2221262400	29450	29450	29450	29450	1
567	20230608	110300	2221232950	29500	29500	29500	29500	14
568	20230608	110200	2220819950	29450	29500	29500	29450	12
569	20230608	110100	2220466050	29500	29500	29500	29500	34
570	20230608	110000	2219463050	29500	29500	29500	29450	184
571	20230608	105900	2214037850	29500	29500	29550	29500	16
572	20230608	105800	2213565700	29450	29500	29550	29450	69
573	20230608	105700	2211531050	29450	29450	29450	29450	2
574	20230608	105600	2211472150	29500	29500	29500	29500	1
575	20230608	105500	2211442650	29500	29500	29500	29500	34
576	20230608	105400	2210439650	29550	29550	29550	29550	0
577	20230608	105300	2210439650	29550	29450	29550	29450	88
578	20230608	105200	2207843450	29450	29450	29450	29450	1
579	20230608	105100	2207814000	29450	29450	29450	29450	2
580	20230608	105000	2207755100	29400	29400	29400	29400	49
581	20230608	104900	2206314500	29450	29450	29450	29450	201
582	20230608	104800	2200395050	29450	29450	29450	29400	95
583	20230608	104700	2197598300	29450	29450	29450	29450	10
584	20230608	104600	2197303800	29450	29400	29450	29400	66
585	20230608	104500	2195360150	29450	29500	29500	29450	659
586	20230608	104400	2175951850	29550	29550	29550	29550	0
587	20230608	104300	2175951850	29550	29550	29550	29550	35
588	20230608	104200	2174917600	29500	29500	29550	29450	693
589	20230608	104100	2154474050	29500	29550	29550	29500	167
590	20230608	104000	2149542550	29550	29550	29550	29550	19
591	20230608	103900	2148981100	29550	29550	29550	29550	1
592	20230608	103800	2148951550	29600	29500	29600	29500	2
593	20230608	103700	2148892450	29600	29600	29600	29600	42
594	20230608	103600	2147649250	29600	29550	29600	29550	21
595	20230608	103500	2147028650	29600	29600	29600	29600	28
596	20230608	103400	2146199850	29600	29450	29600	29450	753
597	20230608	103300	2123947400	29500	29450	29500	29450	284
598	20230608	103200	2115583300	29450	29550	29550	29450	74
599	20230608	103100	2113403050	29450	29450	29550	29450	128
600	20230608	103000	2109623250	29450	29550	29550	29450	98
601	20230608	102900	2106734150	29550	29500	29550	29500	140
602	20230608	102800	2102602950	29500	29450	29500	29450	108
603	20230608	102700	2099422250	29500	29450	29500	29450	18
604	20230608	102600	2098891300	29500	29500	29500	29450	3
605	20230608	102500	2098802850	29500	29500	29500	29500	201
606	20230608	102400	2092873350	29500	29500	29500	29500	161
607	20230608	102300	2088123850	29550	29550	29550	29550	1
608	20230608	102200	2088094300	29500	29550	29550	29500	400
609	20230608	102100	2076286300	29550	29550	29550	29550	63
610	20230608	102000	2074424650	29550	29550	29550	29550	100
611	20230608	101900	2071469650	29550	29550	29550	29500	8
612	20230608	101800	2071233550	29550	29550	29550	29550	110
613	20230608	101700	2067983050	29600	29550	29600	29500	827
614	20230608	101600	2043545150	29500	29500	29500	29500	175
615	20230608	101500	2038382650	29500	29450	29500	29450	536
616	20230608	101400	2022597400	29450	29450	29450	29450	267
617	20230608	101300	2014734250	29450	29450	29450	29400	100
618	20230608	101200	2011791050	29450	29450	29450	29450	0
619	20230608	101100	2011791050	29450	29450	29450	29400	142
620	20230608	101000	2007613550	29400	29350	29450	29350	343
621	20230608	100900	1997516750	29350	29350	29350	29350	19
622	20230608	100800	1996959100	29350	29350	29350	29350	1
623	20230608	100700	1996929750	29350	29400	29400	29350	53
624	20230608	100600	1995374100	29400	29450	29450	29250	1623
625	20230608	100500	1947734000	29450	29350	29450	29350	224
626	20230608	100400	1941144600	29350	29300	29350	29300	214
627	20230608	100300	1934873350	29300	29250	29300	29250	663
628	20230608	100200	1915475200	29250	29250	29300	29250	612
629	20230608	100100	1897574150	29300	29200	29300	29200	300
630	20230608	100000	1888797350	29250	29250	29250	29200	120
631	20230608	095900	1885291800	29250	29250	29250	29200	493
632	20230608	095800	1870873050	29300	29300	29300	29250	83
633	20230608	095700	1868442650	29350	29300	29350	29250	391
634	20230608	095600	1856994950	29300	29250	29300	29250	136
635	20230608	095500	1853012600	29250	29300	29350	29250	606
636	20230608	095400	1835286700	29350	29400	29400	29250	1798
637	20230608	095300	1782578650	29400	29400	29450	29400	627
638	20230608	095200	1764144700	29400	29450	29450	29400	28
639	20230608	095100	1763320700	29450	29450	29450	29400	407
640	20230608	095000	1751354450	29450	29450	29500	29450	176
641	20230608	094900	1746170650	29500	29400	29500	29400	133
642	20230608	094800	1742254100	29500	29650	29650	29400	5945
643	20230608	094700	1566718450	29650	29650	29650	29600	96
644	20230608	094600	1563874850	29650	29650	29750	29650	271
645	20230608	094500	1555839500	29750	29750	29750	29750	21
646	20230608	094400	1555214750	29750	29800	29850	29650	1148
647	20230608	094300	1521094200	29800	29850	29850	29750	1128
648	20230608	094200	1487471200	29850	29750	29850	29750	1216
649	20230608	094100	1451230800	29750	29650	29750	29650	1349
650	20230608	094000	1411140350	29700	29700	29700	29650	59
651	20230608	093900	1409388100	29700	29700	29700	29600	338
652	20230608	093800	1399367200	29700	29700	29700	29650	147
653	20230608	093700	1395002450	29700	29700	29700	29650	116
654	20230608	093600	1391561000	29700	29650	29700	29650	509
655	20230608	093500	1376448900	29650	29650	29700	29650	362
656	20230608	093400	1365703350	29700	29650	29700	29650	126
657	20230608	093300	1361966250	29650	29650	29700	29650	392
658	20230608	093200	1350343200	29700	29700	29700	29650	99
659	20230608	093100	1347405500	29600	29650	29700	29600	302
660	20230608	093000	1338451200	29600	29650	29700	29600	91
661	20230608	092900	1335755600	29700	29650	29700	29500	1685
662	20230608	092800	1285965500	29600	29700	29700	29600	523
663	20230608	092700	1270476100	29750	29750	29750	29700	409
664	20230608	092600	1258317850	29750	29700	29800	29700	585
665	20230608	092500	1240912000	29700	29600	29700	29500	547
666	20230608	092400	1224695900	29600	29450	29600	29450	334
667	20230608	092300	1214848100	29450	29450	29450	29400	270
668	20230608	092200	1206907000	29450	29550	29600	29400	3218
669	20230608	092100	1112060050	29500	29750	29750	29500	1790
670	20230608	092000	1059077050	29750	29800	29800	29650	1010
671	20230608	091900	1029028200	29850	29650	29900	29650	3167
672	20230608	091800	934646500	29650	29600	29650	29600	509
673	20230608	091700	919565550	29600	29550	29600	29500	289
674	20230608	091600	911026400	29500	29550	29600	29450	2535
675	20230608	091500	836185200	29550	29550	29650	29550	2019
676	20230608	091400	776489250	29550	29550	29600	29500	2329
677	20230608	091300	707644700	29500	29500	29500	29500	1007
678	20230608	091200	677938200	29500	29400	29500	29400	99
679	20230608	091100	675027050	29400	29400	29400	29350	734
680	20230608	091000	653451550	29300	29350	29400	29300	397
681	20230608	090900	641806800	29400	29450	29500	29400	962
682	20230608	090800	613489050	29450	29400	29450	29350	214
683	20230608	090700	607190400	29350	29300	29450	29300	460
684	20230608	090600	593709600	29500	29350	29500	29250	389
685	20230608	090500	582309400	29300	29450	29500	29300	503
686	20230608	090400	567526700	29500	29150	29500	29150	1046
687	20230608	090300	536955600	29150	29150	29200	29100	2335
688	20230608	090200	468896050	29150	29150	29200	28850	7627
689	20230608	090100	247529300	29150	29300	29350	29100	3885
690	20230608	090000	133912950	29350	29450	29500	29350	3532