KissMeData/298050/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	203300	16165154000	497000	497000	497000	497000	345
3	20230627	203200	16165154000	497000	497000	497000	497000	0
4	20230627	203100	16165154000	497000	497000	497000	497000	0
5	20230627	203000	16165154000	497000	497000	497000	497000	0
6	20230627	202900	16165154000	497000	497000	497000	497000	0
7	20230627	202800	16165154000	497000	497000	497000	497000	0
8	20230627	202700	16165154000	497000	497000	497000	497000	0
9	20230627	202600	16165154000	497000	497000	497000	497000	0
10	20230627	202500	16165154000	497000	497000	497000	497000	0
11	20230627	202400	16165154000	497000	497000	497000	497000	0
12	20230627	202300	16165154000	497000	497000	497000	497000	0
13	20230627	202200	16165154000	497000	497000	497000	497000	0
14	20230627	202100	16165154000	497000	497000	497000	497000	0
15	20230627	202000	16165154000	497000	497000	497000	497000	0
16	20230627	201900	16165154000	497000	497000	497000	497000	0
17	20230627	201800	16165154000	497000	497000	497000	497000	0
18	20230627	201700	16165154000	497000	497000	497000	497000	0
19	20230627	201600	16165154000	497000	497000	497000	497000	0
20	20230627	201500	16165154000	497000	497000	497000	497000	0
21	20230627	201400	16165154000	497000	497000	497000	497000	0
22	20230627	201300	16165154000	497000	497000	497000	497000	0
23	20230627	201200	16165154000	497000	497000	497000	497000	0
24	20230627	201100	16165154000	497000	497000	497000	497000	0
25	20230627	201000	16165154000	497000	497000	497000	497000	0
26	20230627	200900	16165154000	497000	497000	497000	497000	0
27	20230627	200800	16165154000	497000	497000	497000	497000	0
28	20230627	200700	16165154000	497000	497000	497000	497000	0
29	20230627	200600	16165154000	497000	497000	497000	497000	0
30	20230627	200500	16165154000	497000	497000	497000	497000	0
31	20230627	200400	16165154000	497000	497000	497000	497000	0
32	20230627	200300	16165154000	497000	497000	497000	497000	345
33	20230627	200200	16165154000	497000	497000	497000	497000	0
34	20230627	200100	16165154000	497000	497000	497000	497000	0
35	20230627	200000	16165154000	497000	497000	497000	497000	0
36	20230627	195900	16165154000	497000	497000	497000	497000	0
37	20230627	195800	16165154000	497000	497000	497000	497000	0
38	20230627	195700	16165154000	497000	497000	497000	497000	0
39	20230627	195600	16165154000	497000	497000	497000	497000	0
40	20230627	195500	16165154000	497000	497000	497000	497000	0
41	20230627	195400	16165154000	497000	497000	497000	497000	0
42	20230627	195300	16165154000	497000	497000	497000	497000	0
43	20230627	195200	16165154000	497000	497000	497000	497000	0
44	20230627	195100	16165154000	497000	497000	497000	497000	0
45	20230627	195000	16165154000	497000	497000	497000	497000	0
46	20230627	194900	16165154000	497000	497000	497000	497000	0
47	20230627	194800	16165154000	497000	497000	497000	497000	0
48	20230627	194700	16165154000	497000	497000	497000	497000	0
49	20230627	194600	16165154000	497000	497000	497000	497000	0
50	20230627	194500	16165154000	497000	497000	497000	497000	0
51	20230627	194400	16165154000	497000	497000	497000	497000	0
52	20230627	194300	16165154000	497000	497000	497000	497000	0
53	20230627	194200	16165154000	497000	497000	497000	497000	0
54	20230627	194100	16165154000	497000	497000	497000	497000	0
55	20230627	194000	16165154000	497000	497000	497000	497000	0
56	20230627	193900	16165154000	497000	497000	497000	497000	0
57	20230627	193800	16165154000	497000	497000	497000	497000	0
58	20230627	193700	16165154000	497000	497000	497000	497000	0
59	20230627	193600	16165154000	497000	497000	497000	497000	0
60	20230627	193500	16165154000	497000	497000	497000	497000	0
61	20230627	193400	16165154000	497000	497000	497000	497000	0
62	20230627	193300	16165154000	497000	497000	497000	497000	345
63	20230627	193200	16165154000	497000	497000	497000	497000	0
64	20230627	193100	16165154000	497000	497000	497000	497000	0
65	20230627	193000	16165154000	497000	497000	497000	497000	0
66	20230627	192900	16165154000	497000	497000	497000	497000	0
67	20230627	192800	16165154000	497000	497000	497000	497000	0
68	20230627	192700	16165154000	497000	497000	497000	497000	0
69	20230627	192600	16165154000	497000	497000	497000	497000	0
70	20230627	192500	16165154000	497000	497000	497000	497000	0
71	20230627	192400	16165154000	497000	497000	497000	497000	0
72	20230627	192300	16165154000	497000	497000	497000	497000	0
73	20230627	192200	16165154000	497000	497000	497000	497000	0
74	20230627	192100	16165154000	497000	497000	497000	497000	0
75	20230627	192000	16165154000	497000	497000	497000	497000	0
76	20230627	191900	16165154000	497000	497000	497000	497000	0
77	20230627	191800	16165154000	497000	497000	497000	497000	0
78	20230627	191700	16165154000	497000	497000	497000	497000	0
79	20230627	191600	16165154000	497000	497000	497000	497000	0
80	20230627	191500	16165154000	497000	497000	497000	497000	0
81	20230627	191400	16165154000	497000	497000	497000	497000	0
82	20230627	191300	16165154000	497000	497000	497000	497000	0
83	20230627	191200	16165154000	497000	497000	497000	497000	0
84	20230627	191100	16165154000	497000	497000	497000	497000	0
85	20230627	191000	16165154000	497000	497000	497000	497000	0
86	20230627	190900	16165154000	497000	497000	497000	497000	0
87	20230627	190800	16165154000	497000	497000	497000	497000	0
88	20230627	190700	16165154000	497000	497000	497000	497000	0
89	20230627	190600	16165154000	497000	497000	497000	497000	0
90	20230627	190500	16165154000	497000	497000	497000	497000	0
91	20230627	190400	16165154000	497000	497000	497000	497000	0
92	20230627	190300	16165154000	497000	497000	497000	497000	345
93	20230627	190200	16165154000	497000	497000	497000	497000	0
94	20230627	190100	16165154000	497000	497000	497000	497000	0
95	20230627	190000	16165154000	497000	497000	497000	497000	0
96	20230627	185900	16165154000	497000	497000	497000	497000	0
97	20230627	185800	16165154000	497000	497000	497000	497000	0
98	20230627	185700	16165154000	497000	497000	497000	497000	0
99	20230627	185600	16165154000	497000	497000	497000	497000	0
100	20230627	185500	16165154000	497000	497000	497000	497000	0
101	20230627	185400	16165154000	497000	497000	497000	497000	0
102	20230627	185300	16165154000	497000	497000	497000	497000	0
103	20230627	185200	16165154000	497000	497000	497000	497000	0
104	20230627	185100	16165154000	497000	497000	497000	497000	0
105	20230627	185000	16165154000	497000	497000	497000	497000	0
106	20230627	184900	16165154000	497000	497000	497000	497000	0
107	20230627	184800	16165154000	497000	497000	497000	497000	0
108	20230627	184700	16165154000	497000	497000	497000	497000	0
109	20230627	184600	16165154000	497000	497000	497000	497000	0
110	20230627	184500	16165154000	497000	497000	497000	497000	0
111	20230627	184400	16165154000	497000	497000	497000	497000	0
112	20230627	184300	16165154000	497000	497000	497000	497000	0
113	20230627	184200	16165154000	497000	497000	497000	497000	0
114	20230627	184100	16165154000	497000	497000	497000	497000	0
115	20230627	184000	16165154000	497000	497000	497000	497000	0
116	20230627	183900	16165154000	497000	497000	497000	497000	0
117	20230627	183800	16165154000	497000	497000	497000	497000	0
118	20230627	183700	16165154000	497000	497000	497000	497000	0
119	20230627	183600	16165154000	497000	497000	497000	497000	0
120	20230627	183500	16165154000	497000	497000	497000	497000	0
121	20230627	183400	16165154000	497000	497000	497000	497000	0
122	20230627	183300	16165154000	497000	497000	497000	497000	345
123	20230627	183200	16165154000	497000	497000	497000	497000	0
124	20230627	183100	16165154000	497000	497000	497000	497000	0
125	20230627	183000	16165154000	497000	497000	497000	497000	0
126	20230627	182900	16165154000	497000	497000	497000	497000	0
127	20230627	182800	16165154000	497000	497000	497000	497000	0
128	20230627	182700	16165154000	497000	497000	497000	497000	0
129	20230627	182600	16165154000	497000	497000	497000	497000	0
130	20230627	182500	16165154000	497000	497000	497000	497000	0
131	20230627	182400	16165154000	497000	497000	497000	497000	0
132	20230627	182300	16165154000	497000	497000	497000	497000	0
133	20230627	182200	16165154000	497000	497000	497000	497000	0
134	20230627	182100	16165154000	497000	497000	497000	497000	0
135	20230627	182000	16165154000	497000	497000	497000	497000	0
136	20230627	181900	16165154000	497000	497000	497000	497000	0
137	20230627	181800	16165154000	497000	497000	497000	497000	0
138	20230627	181700	16165154000	497000	497000	497000	497000	0
139	20230627	181600	16165154000	497000	497000	497000	497000	0
140	20230627	181500	16165154000	497000	497000	497000	497000	0
141	20230627	181400	16165154000	497000	497000	497000	497000	0
142	20230627	181300	16165154000	497000	497000	497000	497000	0
143	20230627	181200	16165154000	497000	497000	497000	497000	0
144	20230627	181100	16165154000	497000	497000	497000	497000	0
145	20230627	181000	16165154000	497000	497000	497000	497000	0
146	20230627	180900	16165154000	497000	497000	497000	497000	0
147	20230627	180800	16165154000	497000	497000	497000	497000	0
148	20230627	180700	16165154000	497000	497000	497000	497000	0
149	20230627	180600	16165154000	497000	497000	497000	497000	0
150	20230627	180500	16165154000	497000	497000	497000	497000	0
151	20230627	180400	16165154000	497000	497000	497000	497000	0
152	20230627	180300	16165154000	497000	497000	497000	497000	345
153	20230627	180200	16165154000	497000	497000	497000	497000	0
154	20230627	180100	16165154000	497000	497000	497000	497000	0
155	20230627	180000	16165154000	497000	497000	497000	497000	0
156	20230627	175900	16165154000	497000	497000	497000	497000	0
157	20230627	175800	16165154000	497000	497000	497000	497000	0
158	20230627	175700	16165154000	497000	497000	497000	497000	0
159	20230627	175600	16165154000	497000	497000	497000	497000	0
160	20230627	175500	16165154000	497000	497000	497000	497000	0
161	20230627	175400	16165154000	497000	497000	497000	497000	0
162	20230627	175300	16165154000	497000	497000	497000	497000	0
163	20230627	175200	16165154000	497000	497000	497000	497000	0
164	20230627	175100	16165154000	497000	497000	497000	497000	0
165	20230627	175000	16165154000	497000	497000	497000	497000	0
166	20230627	174900	16165154000	497000	497000	497000	497000	0
167	20230627	174800	16165154000	497000	497000	497000	497000	0
168	20230627	174700	16165154000	497000	497000	497000	497000	0
169	20230627	174600	16165154000	497000	497000	497000	497000	0
170	20230627	174500	16165154000	497000	497000	497000	497000	0
171	20230627	174400	16165154000	497000	497000	497000	497000	0
172	20230627	174300	16165154000	497000	497000	497000	497000	0
173	20230627	174200	16165154000	497000	497000	497000	497000	0
174	20230627	174100	16165154000	497000	497000	497000	497000	0
175	20230627	174000	16165154000	497000	497000	497000	497000	0
176	20230627	173900	16165154000	497000	497000	497000	497000	0
177	20230627	173800	16165154000	497000	497000	497000	497000	0
178	20230627	173700	16165154000	497000	497000	497000	497000	0
179	20230627	173600	16165154000	497000	497000	497000	497000	0
180	20230627	173500	16165154000	497000	497000	497000	497000	0
181	20230627	173400	16165154000	497000	497000	497000	497000	0
182	20230627	173300	16165154000	497000	497000	497000	497000	345
183	20230627	173200	16165154000	497000	497000	497000	497000	0
184	20230627	173100	16165154000	497000	497000	497000	497000	0
185	20230627	173000	16165154000	497000	497000	497000	497000	0
186	20230627	172900	16165154000	497000	497000	497000	497000	0
187	20230627	172800	16165154000	497000	497000	497000	497000	0
188	20230627	172700	16165154000	497000	497000	497000	497000	0
189	20230627	172600	16165154000	497000	497000	497000	497000	0
190	20230627	172500	16165154000	497000	497000	497000	497000	0
191	20230627	172400	16165154000	497000	497000	497000	497000	0
192	20230627	172300	16165154000	497000	497000	497000	497000	0
193	20230627	172200	16165154000	497000	497000	497000	497000	0
194	20230627	172100	16165154000	497000	497000	497000	497000	0
195	20230627	172000	16165154000	497000	497000	497000	497000	0
196	20230627	171900	16165154000	497000	497000	497000	497000	0
197	20230627	171800	16165154000	497000	497000	497000	497000	0
198	20230627	171700	16165154000	497000	497000	497000	497000	0
199	20230627	171600	16165154000	497000	497000	497000	497000	0
200	20230627	171500	16165154000	497000	497000	497000	497000	0
201	20230627	171400	16165154000	497000	497000	497000	497000	0
202	20230627	171300	16165154000	497000	497000	497000	497000	0
203	20230627	171200	16165154000	497000	497000	497000	497000	0
204	20230627	171100	16165154000	497000	497000	497000	497000	0
205	20230627	171000	16165154000	497000	497000	497000	497000	0
206	20230627	170900	16165154000	497000	497000	497000	497000	0
207	20230627	170800	16165154000	497000	497000	497000	497000	0
208	20230627	170700	16165154000	497000	497000	497000	497000	0
209	20230627	170600	16165154000	497000	497000	497000	497000	0
210	20230627	170500	16165154000	497000	497000	497000	497000	0
211	20230627	170400	16165154000	497000	497000	497000	497000	0
212	20230627	170300	16165154000	497000	497000	497000	497000	345
213	20230627	170200	16165154000	497000	497000	497000	497000	0
214	20230627	170100	16165154000	497000	497000	497000	497000	0
215	20230627	170000	16165154000	497000	497000	497000	497000	0
216	20230627	165900	16165154000	497000	497000	497000	497000	0
217	20230627	165800	16165154000	497000	497000	497000	497000	0
218	20230627	165700	16165154000	497000	497000	497000	497000	0
219	20230627	165600	16165154000	497000	497000	497000	497000	0
220	20230627	165500	16165154000	497000	497000	497000	497000	0
221	20230627	165400	16165154000	497000	497000	497000	497000	0
222	20230627	165300	16165154000	497000	497000	497000	497000	0
223	20230627	165200	16165154000	497000	497000	497000	497000	0
224	20230627	165100	16165154000	497000	497000	497000	497000	0
225	20230627	165000	16165154000	497000	497000	497000	497000	0
226	20230627	164900	16165154000	497000	497000	497000	497000	0
227	20230627	164800	16165154000	497000	497000	497000	497000	0
228	20230627	164700	16165154000	497000	497000	497000	497000	0
229	20230627	164600	16165154000	497000	497000	497000	497000	0
230	20230627	164500	16165154000	497000	497000	497000	497000	0
231	20230627	164400	16165154000	497000	497000	497000	497000	0
232	20230627	164300	16165154000	497000	497000	497000	497000	0
233	20230627	164200	16165154000	497000	497000	497000	497000	0
234	20230627	164100	16165154000	497000	497000	497000	497000	0
235	20230627	164000	16165154000	497000	497000	497000	497000	0
236	20230627	163900	16165154000	497000	497000	497000	497000	0
237	20230627	163800	16165154000	497000	497000	497000	497000	0
238	20230627	163700	16165154000	497000	497000	497000	497000	0
239	20230627	163600	16165154000	497000	497000	497000	497000	0
240	20230627	163500	16165154000	497000	497000	497000	497000	0
241	20230627	163400	16165154000	497000	497000	497000	497000	0
242	20230627	163300	16165154000	497000	497000	497000	497000	345
243	20230627	163200	16165154000	497000	497000	497000	497000	0
244	20230627	163100	16165154000	497000	497000	497000	497000	0
245	20230627	163000	16165154000	497000	497000	497000	497000	0
246	20230627	162900	16165154000	497000	497000	497000	497000	0
247	20230627	162800	16165154000	497000	497000	497000	497000	0
248	20230627	162700	16165154000	497000	497000	497000	497000	0
249	20230627	162600	16165154000	497000	497000	497000	497000	0
250	20230627	162500	16165154000	497000	497000	497000	497000	0
251	20230627	162400	16165154000	497000	497000	497000	497000	0
252	20230627	162300	16165154000	497000	497000	497000	497000	0
253	20230627	162200	16165154000	497000	497000	497000	497000	0
254	20230627	162100	16165154000	497000	497000	497000	497000	0
255	20230627	162000	16165154000	497000	497000	497000	497000	0
256	20230627	161900	16165154000	497000	497000	497000	497000	0
257	20230627	161800	16165154000	497000	497000	497000	497000	0
258	20230627	161700	16165154000	497000	497000	497000	497000	0
259	20230627	161600	16165154000	497000	497000	497000	497000	0
260	20230627	161500	16165154000	497000	497000	497000	497000	0
261	20230627	161400	16165154000	497000	497000	497000	497000	0
262	20230627	161300	16165154000	497000	497000	497000	497000	0
263	20230627	161200	16165154000	497000	497000	497000	497000	0
264	20230627	161100	16165154000	497000	497000	497000	497000	0
265	20230627	161000	16165154000	497000	497000	497000	497000	0
266	20230627	160900	16165154000	497000	497000	497000	497000	0
267	20230627	160800	16165154000	497000	497000	497000	497000	0
268	20230627	160700	16165154000	497000	497000	497000	497000	0
269	20230627	160600	16165154000	497000	497000	497000	497000	0
270	20230627	160500	16165154000	497000	497000	497000	497000	0
271	20230627	160400	16165154000	497000	497000	497000	497000	0
272	20230627	160300	16165154000	497000	497000	497000	497000	345
273	20230627	160200	16165154000	497000	497000	497000	497000	0
274	20230627	160100	16165154000	497000	497000	497000	497000	0
275	20230627	160000	16165154000	497000	497000	497000	497000	0
276	20230627	155900	16165154000	497000	497000	497000	497000	0
277	20230627	155800	16165154000	497000	497000	497000	497000	0
278	20230627	155700	16165154000	497000	497000	497000	497000	0
279	20230627	155600	16165154000	497000	497000	497000	497000	0
280	20230627	155500	16165154000	497000	497000	497000	497000	0
281	20230627	155400	16165154000	497000	497000	497000	497000	0
282	20230627	155300	16165154000	497000	497000	497000	497000	0
283	20230627	155200	16165154000	497000	497000	497000	497000	0
284	20230627	155100	16165154000	497000	497000	497000	497000	0
285	20230627	155000	16165154000	497000	497000	497000	497000	0
286	20230627	154900	16165154000	497000	497000	497000	497000	0
287	20230627	154800	16165154000	497000	497000	497000	497000	0
288	20230627	154700	16165154000	497000	497000	497000	497000	0
289	20230627	154600	16165154000	497000	497000	497000	497000	0
290	20230627	154500	16165154000	497000	497000	497000	497000	0
291	20230627	154400	16165154000	497000	497000	497000	497000	0
292	20230627	154300	16165154000	497000	497000	497000	497000	0
293	20230627	154200	16165154000	497000	497000	497000	497000	0
294	20230627	154100	16165154000	497000	497000	497000	497000	0
295	20230627	154000	16165154000	497000	497000	497000	497000	0
296	20230627	153900	16165154000	497000	497000	497000	497000	0
297	20230627	153800	16165154000	497000	497000	497000	497000	0
298	20230627	153700	16165154000	497000	497000	497000	497000	0
299	20230627	153600	16165154000	497000	497000	497000	497000	0
300	20230627	153500	16165154000	497000	497000	497000	497000	0
301	20230627	153400	16165154000	497000	497000	497000	497000	0
302	20230627	153300	16165154000	497000	497000	497000	497000	345
303	20230627	153200	16165154000	497000	497000	497000	497000	0
304	20230627	153100	16165154000	497000	497000	497000	497000	0
305	20230627	153000	16165154000	497000	497000	497000	497000	345
306	20230627	152900	15993689000	496500	496500	496500	496500	0
307	20230627	152800	15993689000	496500	496500	496500	496500	0
308	20230627	152700	15993689000	496500	496500	496500	496500	0
309	20230627	152600	15993689000	496500	496500	496500	496500	0
310	20230627	152500	15993689000	496500	496500	496500	496500	0
311	20230627	152400	15993689000	496500	496500	496500	496500	0
312	20230627	152300	15993689000	496500	496500	496500	496500	0
313	20230627	152200	15993689000	496500	496500	496500	496500	0
314	20230627	152100	15993689000	496500	496500	496500	496500	0
315	20230627	152000	15993689000	496500	496500	496500	496500	0
316	20230627	151900	15993689000	496500	497000	497000	496000	56
317	20230627	151800	15965878500	496500	496500	496500	496000	75
318	20230627	151700	15928641500	496500	496500	496500	496500	67
319	20230627	151600	15895376000	496500	495500	496500	495500	245
320	20230627	151500	15773874500	495000	495500	495500	495000	236
321	20230627	151400	15656992500	495500	495500	495500	495000	93
322	20230627	151300	15610932500	495500	495500	495500	495000	103
323	20230627	151200	15559931500	495500	495500	495500	495500	48
324	20230627	151100	15536147500	495500	495000	496000	495000	25
325	20230627	151000	15523765000	495000	496000	496000	495000	224
326	20230627	150900	15412715000	496000	496500	496500	496000	8
327	20230627	150800	15408746500	496000	495500	496000	495000	106
328	20230627	150700	15356221500	495500	495000	495500	495000	90
329	20230627	150600	15311628500	495000	495000	495500	495000	21
330	20230627	150500	15301229500	495000	495500	495500	495000	87
331	20230627	150400	15258163500	495000	495000	495500	495000	42
332	20230627	150300	15237370000	495000	495500	496000	495000	81
333	20230627	150200	15197269500	495000	496000	496000	495000	22
334	20230627	150100	15186364500	496500	496500	496500	496000	24
335	20230627	150000	15174449000	495000	496000	496500	495000	197
336	20230627	145900	15076845000	496000	495500	496000	495500	76
337	20230627	145800	15039175500	495500	496000	496000	495000	126
338	20230627	145700	14976762500	496000	496500	496500	495000	54
339	20230627	145600	14949997000	495000	495500	496000	495000	47
340	20230627	145500	14926719500	495000	496000	496000	495000	70
341	20230627	145400	14892051000	496500	496000	496500	495500	48
342	20230627	145300	14868225000	496000	497000	497000	495500	237
343	20230627	145200	14750748500	497000	496500	497000	496500	41
344	20230627	145100	14730381500	497000	496500	497000	496000	24
345	20230627	145000	14718465500	496500	497000	497500	496500	165
346	20230627	144900	14636452500	497000	496500	497000	496500	32
347	20230627	144800	14620549500	496500	496000	497000	495000	131
348	20230627	144700	14555623500	496000	495000	496000	495000	39
349	20230627	144600	14536285000	495500	496500	497000	495000	260
350	20230627	144500	14407412500	496500	496500	496500	496500	110
351	20230627	144400	14352797500	496500	495500	496500	495500	38
352	20230627	144300	14333940000	496000	496500	497000	496000	232
353	20230627	144200	14218817000	496500	496000	496500	496000	23
354	20230627	144100	14207398000	496500	496500	496500	496000	46
355	20230627	144000	14184572500	496000	496000	496500	496000	105
356	20230627	143900	14132476500	496000	496500	496500	496000	9
357	20230627	143800	14128011000	496500	496000	496500	496000	70
358	20230627	143700	14093288500	496500	496000	496500	496000	46
359	20230627	143600	14070464000	496500	496000	496500	496000	65
360	20230627	143500	14038222000	496000	496000	496500	496000	20
361	20230627	143400	14028301500	495500	495500	496000	495500	65
362	20230627	143300	13996091500	495500	495500	496000	495000	173
363	20230627	143200	13910403000	496000	495500	496000	495000	141
364	20230627	143100	13840536000	495500	495000	495500	495000	10
365	20230627	143000	13835584500	495000	495500	496000	495000	42
366	20230627	142900	13814786000	496000	495500	496000	495500	15
367	20230627	142800	13807347000	496000	496000	496000	495000	72
368	20230627	142700	13771666500	496000	496000	496000	496000	19
369	20230627	142600	13762242500	496000	495500	496000	495500	22
370	20230627	142500	13751331000	495500	496000	496000	495000	37
371	20230627	142400	13732991000	495500	495500	495500	495500	12
372	20230627	142300	13727045000	495500	495500	495500	495000	23
373	20230627	142200	13715651000	495500	495500	495500	495000	23
374	20230627	142100	13704255000	495500	495000	495500	495000	31
375	20230627	142000	13688898000	495500	494500	495500	494500	73
376	20230627	141900	13652764000	494500	494500	495000	494500	36
377	20230627	141800	13634953000	495000	496000	496000	495000	531
378	20230627	141700	13371981500	496000	496000	496500	496000	204
379	20230627	141600	13270794000	496000	496500	496500	496000	10
380	20230627	141500	13265833500	496500	496500	496500	496500	23
381	20230627	141400	13254414000	496500	496500	496500	496000	23
382	20230627	141300	13242997500	496500	496500	496500	496000	38
383	20230627	141200	13224138000	496500	496000	496500	496000	20
384	20230627	141100	13214212000	496000	496000	496500	496000	5
385	20230627	141000	13211730500	496000	496000	496500	496000	19
386	20230627	140900	13202299500	496000	496500	496500	496000	11
387	20230627	140800	13196842000	496500	496500	496500	496000	16
388	20230627	140700	13188898500	496000	496500	496500	496000	20
389	20230627	140600	13178971500	496500	496500	496500	496000	30
390	20230627	140500	13164082000	496500	496500	496500	496000	18
391	20230627	140400	13155148000	496500	496000	496500	496000	47
392	20230627	140300	13131818500	496000	496000	496500	496000	15
393	20230627	140200	13124377000	496000	497000	497000	496000	4
394	20230627	140100	13122391000	497000	496500	497000	496500	31
395	20230627	140000	13106993000	496000	496000	496000	496000	6
396	20230627	135900	13104017000	496000	496000	496500	496000	35
397	20230627	135800	13086651500	496000	496000	496000	496000	5
398	20230627	135700	13084171500	496000	496500	496500	496000	33
399	20230627	135600	13067802500	496000	496000	496000	495500	34
400	20230627	135500	13050945500	496000	495500	496000	495500	4
401	20230627	135400	13048963000	496000	496000	496000	495500	23
402	20230627	135300	13037564000	495500	496000	496000	495500	84
403	20230627	135200	12995903000	495500	496000	496000	495500	19
404	20230627	135100	12986482000	495500	496000	496000	495500	34
405	20230627	135000	12969621000	496000	496000	496000	495500	35
406	20230627	134900	12952271500	496000	495500	496000	495500	5
407	20230627	134800	12949793500	495500	496000	496000	495500	19
408	20230627	134700	12940372500	495500	495500	496000	495500	7
409	20230627	134600	12936903500	495500	496000	496500	495500	125
410	20230627	134500	12874853000	496000	496000	496000	496000	21
411	20230627	134400	12864437000	496000	497000	497000	496000	446
412	20230627	134300	12643143000	497000	497000	497000	497000	8
413	20230627	134200	12639167000	496500	497000	497000	496500	14
414	20230627	134100	12632211000	497000	497500	497500	497000	8
415	20230627	134000	12628231500	497500	497500	497500	496500	129
416	20230627	133900	12564109500	497500	497500	497500	497500	6
417	20230627	133800	12561124500	497500	497000	497500	497000	40
418	20230627	133700	12541227000	497500	497500	497500	497000	28
419	20230627	133600	12527299500	497500	497000	497500	497000	8
420	20230627	133500	12523322000	497000	497500	497500	497000	11
421	20230627	133400	12517851500	497500	497500	497500	497500	4
422	20230627	133300	12515861500	497500	497500	497500	497000	36
423	20230627	133200	12497968500	497500	497500	497500	497500	2
424	20230627	133100	12496973500	497000	497000	497000	497000	5
425	20230627	133000	12494488500	497500	496500	497500	496500	23
426	20230627	132900	12483062000	497000	497000	497000	497000	5
427	20230627	132800	12480577000	496500	497000	497000	496500	16
428	20230627	132700	12472628000	496500	496500	496500	496500	0
429	20230627	132600	12472628000	496500	496500	496500	496500	12
430	20230627	132500	12466670000	496500	496500	496500	496500	30
431	20230627	132400	12451775000	496500	497000	497000	496500	124
432	20230627	132300	12390201500	497000	497000	497000	497000	10
433	20230627	132200	12385231500	497000	496500	497000	496500	23
434	20230627	132100	12373802500	497000	496500	497000	496500	15
435	20230627	132000	12366354500	497000	496500	497000	496500	3
436	20230627	131900	12364864000	496500	497500	497500	496500	201
437	20230627	131800	12265050000	497500	497000	497500	497000	14
438	20230627	131700	12258091500	497000	497500	497500	497000	9
439	20230627	131600	12253617000	497500	497500	497500	497500	7
440	20230627	131500	12250134500	497000	497000	497000	497000	5
441	20230627	131400	12247649500	497500	497500	497500	497500	5
442	20230627	131300	12245162000	497000	497000	497000	497000	96
443	20230627	131200	12197450000	496500	497000	497000	496500	8
444	20230627	131100	12193477000	496500	496500	496500	496500	10
445	20230627	131000	12188512000	496500	496500	497000	496500	26
446	20230627	130900	12175602500	496500	496500	496500	496500	7
447	20230627	130800	12172127000	496500	496500	496500	496500	4
448	20230627	130700	12170141000	497000	497000	497000	497000	14
449	20230627	130600	12163183000	497000	497000	497000	496500	8
450	20230627	130500	12159209500	497000	497000	497000	497000	1
451	20230627	130400	12158712500	497000	496500	497000	496500	25
452	20230627	130300	12146289500	496500	496500	497000	496500	8
453	20230627	130200	12142316500	496500	496500	496500	496500	46
454	20230627	130100	12119477500	497000	497000	497000	496500	9
455	20230627	130000	12115006500	496500	497000	497000	496500	3
456	20230627	125900	12113516500	496500	496500	497000	496500	14
457	20230627	125800	12106562000	497000	497000	497000	497000	10
458	20230627	125700	12101592000	497000	497000	498000	497000	47
459	20230627	125600	12078228000	498000	496500	498000	496500	3
460	20230627	125500	12076735500	496500	496500	496500	496500	3
461	20230627	125400	12075246000	498000	496500	498000	496500	101
462	20230627	125300	12025077000	496000	496500	496500	496000	11
463	20230627	125200	12019618500	496500	496500	496500	496000	33
464	20230627	125100	12003243500	496000	496000	496500	496000	52
465	20230627	125000	11977446000	496000	496500	496500	496000	6
466	20230627	124900	11974469500	496000	496000	496000	495500	55
467	20230627	124800	11947193000	496000	496000	496000	496000	8
468	20230627	124700	11943225000	496000	495500	496000	495500	14
469	20230627	124600	11936284500	495500	496000	496000	495500	4
470	20230627	124500	11934301000	495500	495500	496000	495500	52
471	20230627	124400	11908532500	495000	495000	495000	495000	11
472	20230627	124300	11903087500	495000	495500	495500	495000	5
473	20230627	124200	11900612000	495500	495500	495500	495500	3
474	20230627	124100	11899125500	495500	495500	496000	495500	16
475	20230627	124000	11891196500	495500	495500	495500	495500	14
476	20230627	123900	11884259500	495500	495000	495500	495000	11
477	20230627	123800	11878813500	495000	495000	495000	495000	5
478	20230627	123700	11876338500	495500	495500	495500	495500	17
479	20230627	123600	11867915000	495000	495500	495500	495000	9
480	20230627	123500	11863458500	495000	495000	495000	495000	7
481	20230627	123400	11859993500	495000	495500	495500	495000	109
482	20230627	123300	11806021000	495500	495500	495500	495500	3
483	20230627	123200	11804534500	495500	495500	495500	495000	22
484	20230627	123100	11793637000	495000	495500	495500	495000	37
485	20230627	123000	11775316000	495500	495000	496000	495000	10
486	20230627	122900	11770363000	495000	496000	496000	495000	35
487	20230627	122800	11753036000	495000	495000	496500	495000	49
488	20230627	122700	11728761000	495500	495500	495500	495000	19
489	20230627	122600	11719353500	495000	496500	496500	495000	368
490	20230627	122500	11536952500	496000	496000	496500	496000	17
491	20230627	122400	11528519000	496000	496000	496000	496000	1
492	20230627	122300	11528023000	496000	496000	496000	496000	31
493	20230627	122200	11512647000	495500	495500	496000	495500	7
494	20230627	122100	11509178000	495500	496000	496000	495500	4
495	20230627	122000	11507195500	495500	496000	496000	495500	41
496	20230627	121900	11486861500	496000	496000	496000	496000	5
497	20230627	121800	11484381500	496000	496000	496000	496000	13
498	20230627	121700	11477933500	496500	496000	496500	496000	39
499	20230627	121600	11458582500	496500	496000	496500	496000	30
500	20230627	121500	11443692500	496000	496000	496000	496000	45
501	20230627	121400	11421372500	496000	495500	496000	495500	3
502	20230627	121300	11419885500	495500	496000	496000	495500	37
503	20230627	121200	11401536500	496000	495500	496000	495500	36
504	20230627	121100	11383683000	495500	496000	496000	495500	15
505	20230627	121000	11376248000	496000	495500	496000	495500	11
506	20230627	120900	11370797000	495500	496000	496000	495500	162
507	20230627	120800	11290494500	496000	496000	496000	496000	24
508	20230627	120700	11278590500	496000	496000	496000	496000	89
509	20230627	120600	11234446500	496000	496500	496500	496000	27
510	20230627	120500	11221046500	496000	496000	496500	496000	21
511	20230627	120400	11210626500	496500	496000	499000	496000	43
512	20230627	120300	11189261000	496500	496500	496500	496500	6
513	20230627	120200	11186282000	496500	496500	496500	496000	18
514	20230627	120100	11177352000	496500	496500	496500	496500	17
515	20230627	120000	11168911500	496500	496500	496500	496000	15
516	20230627	115900	11161466500	496500	496500	496500	496000	11
517	20230627	115800	11156006000	496500	496500	496500	496500	25
518	20230627	115700	11143593500	496000	496000	496500	495500	40
519	20230627	115600	11123748000	496000	496000	496000	495500	326
520	20230627	115500	10962053000	496500	497000	497000	496500	40
521	20230627	115400	10942186500	497000	496500	497000	496500	12
522	20230627	115300	10936226500	496500	497000	497000	496500	73
523	20230627	115200	10899965500	497500	497500	497500	497500	1
524	20230627	115100	10899468000	497000	497000	497500	497000	32
525	20230627	115000	10883556000	497000	497500	497500	497000	29
526	20230627	114900	10869139500	497000	497000	497000	497000	1
527	20230627	114800	10868642500	497500	497000	497500	497000	92
528	20230627	114700	10822916000	497000	497500	497500	497000	19
529	20230627	114600	10813471500	497500	498000	498000	497500	94
530	20230627	114500	10766705500	498000	498000	498000	498000	5
531	20230627	114400	10764215500	498000	499000	499000	497500	70
532	20230627	114300	10729355000	499000	499000	499000	498500	6
533	20230627	114200	10726362000	499000	498500	499000	498500	23
534	20230627	114100	10714895000	498500	498500	499500	498500	42
535	20230627	114000	10693956000	499500	499500	499500	499500	3
536	20230627	113900	10692457500	498000	498500	499500	498000	102
537	20230627	113800	10641570500	498500	498500	498500	498000	16
538	20230627	113700	10633595000	498500	498000	498500	498000	31
539	20230627	113600	10618144000	498500	498500	498500	498000	19
540	20230627	113500	10608679000	498500	498000	498500	498000	80
541	20230627	113400	10568837000	498000	498000	498500	498000	34
542	20230627	113300	10551902000	498000	498500	498500	498000	16
543	20230627	113200	10543931000	498500	498500	498500	498000	16
544	20230627	113100	10535958500	498500	499000	499000	498000	51
545	20230627	113000	10510550500	499000	499000	499000	498500	24
546	20230627	112900	10498584500	499000	498500	499000	498500	11
547	20230627	112800	10493096500	498500	498500	499000	498500	73
548	20230627	112700	10456704500	499000	499000	499000	498500	10
549	20230627	112600	10451715500	499000	499000	499000	499000	12
550	20230627	112500	10445727500	499000	499000	499000	498500	15
551	20230627	112400	10438245000	499000	499000	499000	499000	9
552	20230627	112300	10433754000	498500	498500	498500	498000	22
553	20230627	112200	10422789500	498000	499500	499500	498000	194
554	20230627	112100	10326054000	499500	499500	500000	499000	70
555	20230627	112000	10291091500	499500	501000	501000	499500	11
556	20230627	111900	10285590000	501000	500000	501000	499500	153
557	20230627	111800	10209006000	501000	501000	501000	501000	44
558	20230627	111700	10186962000	501000	502000	502000	501000	29
559	20230627	111600	10172432000	501000	502000	502000	500000	10
560	20230627	111500	10167423000	501000	501000	502000	501000	120
561	20230627	111400	10107301000	500000	500000	501000	500000	15
562	20230627	111300	10099800000	501000	501000	501000	500000	119
563	20230627	111200	10040291000	501000	500000	501000	500000	18
564	20230627	111100	10031280000	500000	501000	501000	500000	58
565	20230627	111000	10002266000	501000	501000	501000	501000	6
566	20230627	110900	9999260000	501000	501000	501000	500000	21
567	20230627	110800	9988747000	501000	501000	502000	501000	412
568	20230627	110700	9782332000	501000	501000	501000	500000	25
569	20230627	110600	9769811000	501000	501000	501000	500000	26
570	20230627	110500	9756786000	501000	500000	501000	499500	28
571	20230627	110400	9742787000	500000	500000	500000	499500	13
572	20230627	110300	9736288000	500000	501000	501000	499500	16
573	20230627	110200	9728290000	501000	501000	501000	501000	9
574	20230627	110100	9723781000	500000	502000	502000	500000	267
575	20230627	110000	9590170000	501000	501000	502000	500000	114
576	20230627	105900	9533056000	500000	500000	501000	500000	379
577	20230627	105800	9343548000	500000	499500	500000	499000	90
578	20230627	105700	9298572000	499500	499500	499500	499000	27
579	20230627	105600	9285086000	499000	498500	499000	498500	48
580	20230627	105500	9261138500	498500	497500	498500	497500	37
581	20230627	105400	9242706000	497500	497000	497500	497000	53
582	20230627	105300	9216354000	496500	496000	497000	496000	32
583	20230627	105200	9200462500	496000	496000	496000	496000	127
584	20230627	105100	9137470500	496000	496000	496000	495500	33
585	20230627	105000	9121105000	496000	496000	496000	495500	44
586	20230627	104900	9099294000	495500	495500	496000	495500	37
587	20230627	104800	9080959500	496000	495500	496000	495500	55
588	20230627	104700	9053693000	495500	496000	496000	495000	177
589	20230627	104600	8966037000	495500	496000	496000	495500	35
590	20230627	104500	8948693000	496000	496000	496000	495500	19
591	20230627	104400	8939273500	495500	495500	496000	495500	63
592	20230627	104300	8908046000	495000	495500	495500	495000	20
593	20230627	104200	8898138000	495500	495000	496000	495000	98
594	20230627	104100	8849560000	495000	494500	495500	494500	48
595	20230627	104000	8825819500	495000	495000	495000	494500	52
596	20230627	103900	8800085000	495500	495000	495500	494000	63
597	20230627	103800	8768907500	495000	494000	495500	494000	51
598	20230627	103700	8743691000	494000	495000	495500	494000	124
599	20230627	103600	8682369500	495000	494500	495000	494500	150
600	20230627	103500	8608172500	494500	496000	496000	494500	151
601	20230627	103400	8533415500	496000	497000	497000	495500	199
602	20230627	103300	8434648000	497000	497500	497500	497000	74
603	20230627	103200	8397864000	497000	497500	497500	497000	108
604	20230627	103100	8344172500	497500	498000	498000	497500	73
605	20230627	103000	8307835500	498000	499500	499500	498000	238
606	20230627	102900	8189158500	500000	499500	500000	499500	9
607	20230627	102800	8184660000	499500	502000	502000	499500	284
608	20230627	102700	8042581000	501000	502000	502000	501000	347
609	20230627	102600	7868481000	501000	503000	503000	501000	332
610	20230627	102500	7701834000	503000	502000	503000	502000	74
611	20230627	102400	7664684000	502000	502000	502000	501000	29
612	20230627	102300	7650127000	502000	503000	503000	501000	140
613	20230627	102200	7579822000	502000	501000	502000	501000	131
614	20230627	102100	7514068000	501000	502000	502000	501000	113
615	20230627	102000	7457344000	501000	502000	502000	501000	15
616	20230627	101900	7449819000	501000	502000	502000	501000	16
617	20230627	101800	7441797000	502000	501000	502000	501000	46
618	20230627	101700	7418720000	501000	502000	502000	501000	134
619	20230627	101600	7351563000	502000	502000	502000	502000	14
620	20230627	101500	7344535000	501000	502000	502000	501000	22
621	20230627	101400	7333505000	501000	501000	502000	501000	17
622	20230627	101300	7324978000	501000	501000	502000	501000	169
623	20230627	101200	7240308000	502000	501000	502000	501000	107
624	20230627	101100	7186696000	501000	502000	502000	501000	149
625	20230627	101000	7112043000	502000	502000	502000	502000	11
626	20230627	100900	7106521000	502000	502000	502000	501000	76
627	20230627	100800	7068443000	501000	502000	502000	501000	19
628	20230627	100700	7058906000	502000	501000	502000	501000	64
629	20230627	100600	7026783000	501000	500000	501000	500000	84
630	20230627	100500	6984753000	500000	501000	501000	499500	207
631	20230627	100400	6881257500	500000	501000	501000	500000	33
632	20230627	100300	6864734500	500000	501000	502000	500000	120
633	20230627	100200	6804620500	502000	502000	502000	502000	15
634	20230627	100100	6797090500	501000	502000	502000	501000	53
635	20230627	100000	6770488500	502000	502000	503000	501000	194
636	20230627	095900	6673102500	502000	503000	503000	502000	116
637	20230627	095800	6614852500	503000	503000	503000	502000	66
638	20230627	095700	6581656500	503000	502000	503000	502000	109
639	20230627	095600	6526896500	502000	502000	502000	501000	108
640	20230627	095500	6472681500	502000	502000	502000	502000	81
641	20230627	095400	6432019500	503000	502000	503000	501000	138
642	20230627	095300	6362807500	500000	501000	501000	500000	139
643	20230627	095200	6293205500	501000	501000	501000	499500	83
644	20230627	095100	6251638500	501000	501000	501000	499500	79
645	20230627	095000	6212135500	500000	501000	501000	499500	108
646	20230627	094900	6158135500	500000	501000	501000	500000	275
647	20230627	094800	6020614500	500000	501000	501000	500000	73
648	20230627	094700	5984057500	501000	501000	501000	500000	104
649	20230627	094600	5931984500	501000	502000	503000	500000	324
650	20230627	094500	5769487500	502000	503000	503000	502000	117
651	20230627	094400	5710747500	504000	504000	504000	503000	134
652	20230627	094300	5643291500	503000	503000	504000	503000	91
653	20230627	094200	5597489500	503000	503000	503000	502000	96
654	20230627	094100	5549204500	502000	503000	503000	502000	32
655	20230627	094000	5533122500	502000	501000	503000	501000	76
656	20230627	093900	5495022500	500000	502000	502000	500000	146
657	20230627	093800	5421974500	502000	502000	503000	501000	111
658	20230627	093700	5366261500	502000	502000	503000	501000	65
659	20230627	093600	5333623500	502000	504000	504000	501000	255
660	20230627	093500	5205569500	504000	502000	504000	502000	119
661	20230627	093400	5145715500	501000	501000	506000	499500	935
662	20230627	093300	4674779500	501000	501000	503000	500000	624
663	20230627	093200	4362260500	501000	498000	501000	498000	337
664	20230627	093100	4194008500	498000	497500	498500	497500	72
665	20230627	093000	4158167500	497500	496500	497500	496000	188
666	20230627	092900	4064766000	496000	495500	496000	495500	128
667	20230627	092800	4001311500	495500	495500	495500	495000	49
668	20230627	092700	3977034500	495000	494500	495000	494500	108
669	20230627	092600	3923601500	494500	494000	494500	493500	55
670	20230627	092500	3896428000	493000	493500	493500	493000	427
671	20230627	092400	3685808000	493500	492500	493500	492500	38
672	20230627	092300	3667067000	492500	493000	493000	492500	60
673	20230627	092200	3637500000	493000	491500	493000	491500	205
674	20230627	092100	3536556500	491000	492000	493000	491000	305
675	20230627	092000	3386382500	491500	490500	492000	490500	141
676	20230627	091900	3317103500	491000	491000	491000	490000	283
677	20230627	091800	3178316000	491000	491500	491500	491000	208
678	20230627	091700	3076183500	491500	491500	492000	491500	148
679	20230627	091600	3003436500	491500	492000	492000	491500	240
680	20230627	091500	2885386000	492500	493000	493000	492000	219
681	20230627	091400	2777561500	493000	492000	493000	492000	336
682	20230627	091300	2612134500	492000	492500	492500	491500	231
683	20230627	091200	2498426000	492000	492000	492500	491500	65
684	20230627	091100	2466445500	492000	492000	492500	491500	378
685	20230627	091000	2280481000	492000	491500	492000	491000	471
686	20230627	090900	2048931500	491500	489500	491500	489500	355
687	20230627	090800	1874902000	490000	490000	491000	488000	1021
688	20230627	090700	1375177000	491000	491000	491500	490000	258
689	20230627	090600	1248579000	491000	493000	493000	491000	349
690	20230627	090500	1077091500	491500	492000	492500	491000	205
691	20230627	090400	976298000	491000	491500	493000	490500	232
692	20230627	090300	862306500	490500	492000	492000	490000	371
693	20230627	090200	680252000	491500	496500	496500	491500	682
694	20230627	090100	343056000	496500	498000	498000	496000	263
695	20230627	090000	212579000	498000	500000	500000	496000	423