KissMeData/090360/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	194200	3252053400	29450	29450	29450	29450	2814
3	20230628	194100	3252053400	29450	29450	29450	29450	0
4	20230628	194000	3252053400	29450	29450	29450	29450	0
5	20230628	193900	3252053400	29450	29450	29450	29450	0
6	20230628	193800	3252053400	29450	29450	29450	29450	0
7	20230628	193700	3252053400	29450	29450	29450	29450	0
8	20230628	193600	3252053400	29450	29450	29450	29450	0
9	20230628	193500	3252053400	29450	29450	29450	29450	0
10	20230628	193400	3252053400	29450	29450	29450	29450	0
11	20230628	193300	3252053400	29450	29450	29450	29450	0
12	20230628	193200	3252053400	29450	29450	29450	29450	0
13	20230628	193100	3252053400	29450	29450	29450	29450	0
14	20230628	193000	3252053400	29450	29450	29450	29450	0
15	20230628	192900	3252053400	29450	29450	29450	29450	0
16	20230628	192800	3252053400	29450	29450	29450	29450	0
17	20230628	192700	3252053400	29450	29450	29450	29450	0
18	20230628	192600	3252053400	29450	29450	29450	29450	0
19	20230628	192500	3252053400	29450	29450	29450	29450	0
20	20230628	192400	3252053400	29450	29450	29450	29450	0
21	20230628	192300	3252053400	29450	29450	29450	29450	0
22	20230628	192200	3252053400	29450	29450	29450	29450	0
23	20230628	192100	3252053400	29450	29450	29450	29450	0
24	20230628	192000	3252053400	29450	29450	29450	29450	0
25	20230628	191900	3252053400	29450	29450	29450	29450	0
26	20230628	191800	3252053400	29450	29450	29450	29450	0
27	20230628	191700	3252053400	29450	29450	29450	29450	0
28	20230628	191600	3252053400	29450	29450	29450	29450	0
29	20230628	191500	3252053400	29450	29450	29450	29450	0
30	20230628	191400	3252053400	29450	29450	29450	29450	0
31	20230628	191300	3252053400	29450	29450	29450	29450	0
32	20230628	191200	3252053400	29450	29450	29450	29450	2814
33	20230628	191100	3252053400	29450	29450	29450	29450	0
34	20230628	191000	3252053400	29450	29450	29450	29450	0
35	20230628	190900	3252053400	29450	29450	29450	29450	0
36	20230628	190800	3252053400	29450	29450	29450	29450	0
37	20230628	190700	3252053400	29450	29450	29450	29450	0
38	20230628	190600	3252053400	29450	29450	29450	29450	0
39	20230628	190500	3252053400	29450	29450	29450	29450	0
40	20230628	190400	3252053400	29450	29450	29450	29450	0
41	20230628	190300	3252053400	29450	29450	29450	29450	0
42	20230628	190200	3252053400	29450	29450	29450	29450	0
43	20230628	190100	3252053400	29450	29450	29450	29450	0
44	20230628	190000	3252053400	29450	29450	29450	29450	0
45	20230628	185900	3252053400	29450	29450	29450	29450	0
46	20230628	185800	3252053400	29450	29450	29450	29450	0
47	20230628	185700	3252053400	29450	29450	29450	29450	0
48	20230628	185600	3252053400	29450	29450	29450	29450	0
49	20230628	185500	3252053400	29450	29450	29450	29450	0
50	20230628	185400	3252053400	29450	29450	29450	29450	0
51	20230628	185300	3252053400	29450	29450	29450	29450	0
52	20230628	185200	3252053400	29450	29450	29450	29450	0
53	20230628	185100	3252053400	29450	29450	29450	29450	0
54	20230628	185000	3252053400	29450	29450	29450	29450	0
55	20230628	184900	3252053400	29450	29450	29450	29450	0
56	20230628	184800	3252053400	29450	29450	29450	29450	0
57	20230628	184700	3252053400	29450	29450	29450	29450	0
58	20230628	184600	3252053400	29450	29450	29450	29450	0
59	20230628	184500	3252053400	29450	29450	29450	29450	0
60	20230628	184400	3252053400	29450	29450	29450	29450	0
61	20230628	184300	3252053400	29450	29450	29450	29450	0
62	20230628	184200	3252053400	29450	29450	29450	29450	2814
63	20230628	184100	3252053400	29450	29450	29450	29450	0
64	20230628	184000	3252053400	29450	29450	29450	29450	0
65	20230628	183900	3252053400	29450	29450	29450	29450	0
66	20230628	183800	3252053400	29450	29450	29450	29450	0
67	20230628	183700	3252053400	29450	29450	29450	29450	0
68	20230628	183600	3252053400	29450	29450	29450	29450	0
69	20230628	183500	3252053400	29450	29450	29450	29450	0
70	20230628	183400	3252053400	29450	29450	29450	29450	0
71	20230628	183300	3252053400	29450	29450	29450	29450	0
72	20230628	183200	3252053400	29450	29450	29450	29450	0
73	20230628	183100	3252053400	29450	29450	29450	29450	0
74	20230628	183000	3252053400	29450	29450	29450	29450	0
75	20230628	182900	3252053400	29450	29450	29450	29450	0
76	20230628	182800	3252053400	29450	29450	29450	29450	0
77	20230628	182700	3252053400	29450	29450	29450	29450	0
78	20230628	182600	3252053400	29450	29450	29450	29450	0
79	20230628	182500	3252053400	29450	29450	29450	29450	0
80	20230628	182400	3252053400	29450	29450	29450	29450	0
81	20230628	182300	3252053400	29450	29450	29450	29450	0
82	20230628	182200	3252053400	29450	29450	29450	29450	0
83	20230628	182100	3252053400	29450	29450	29450	29450	0
84	20230628	182000	3252053400	29450	29450	29450	29450	0
85	20230628	181900	3252053400	29450	29450	29450	29450	0
86	20230628	181800	3252053400	29450	29450	29450	29450	0
87	20230628	181700	3252053400	29450	29450	29450	29450	0
88	20230628	181600	3252053400	29450	29450	29450	29450	0
89	20230628	181500	3252053400	29450	29450	29450	29450	0
90	20230628	181400	3252053400	29450	29450	29450	29450	0
91	20230628	181300	3252053400	29450	29450	29450	29450	0
92	20230628	181200	3252053400	29450	29450	29450	29450	2814
93	20230628	181100	3252053400	29450	29450	29450	29450	0
94	20230628	181000	3252053400	29450	29450	29450	29450	0
95	20230628	180900	3252053400	29450	29450	29450	29450	0
96	20230628	180800	3252053400	29450	29450	29450	29450	0
97	20230628	180700	3252053400	29450	29450	29450	29450	0
98	20230628	180600	3252053400	29450	29450	29450	29450	0
99	20230628	180500	3252053400	29450	29450	29450	29450	0
100	20230628	180400	3252053400	29450	29450	29450	29450	0
101	20230628	180300	3252053400	29450	29450	29450	29450	0
102	20230628	180200	3252053400	29450	29450	29450	29450	0
103	20230628	180100	3252053400	29450	29450	29450	29450	0
104	20230628	180000	3252053400	29450	29450	29450	29450	0
105	20230628	175900	3252053400	29450	29450	29450	29450	0
106	20230628	175800	3252053400	29450	29450	29450	29450	0
107	20230628	175700	3252053400	29450	29450	29450	29450	0
108	20230628	175600	3252053400	29450	29450	29450	29450	0
109	20230628	175500	3252053400	29450	29450	29450	29450	0
110	20230628	175400	3252053400	29450	29450	29450	29450	0
111	20230628	175300	3252053400	29450	29450	29450	29450	0
112	20230628	175200	3252053400	29450	29450	29450	29450	0
113	20230628	175100	3252053400	29450	29450	29450	29450	0
114	20230628	175000	3252053400	29450	29450	29450	29450	0
115	20230628	174900	3252053400	29450	29450	29450	29450	0
116	20230628	174800	3252053400	29450	29450	29450	29450	0
117	20230628	174700	3252053400	29450	29450	29450	29450	0
118	20230628	174600	3252053400	29450	29450	29450	29450	0
119	20230628	174500	3252053400	29450	29450	29450	29450	0
120	20230628	174400	3252053400	29450	29450	29450	29450	0
121	20230628	174300	3252053400	29450	29450	29450	29450	0
122	20230628	174200	3252053400	29450	29450	29450	29450	2814
123	20230628	174100	3252053400	29450	29450	29450	29450	0
124	20230628	174000	3252053400	29450	29450	29450	29450	0
125	20230628	173900	3252053400	29450	29450	29450	29450	0
126	20230628	173800	3252053400	29450	29450	29450	29450	0
127	20230628	173700	3252053400	29450	29450	29450	29450	0
128	20230628	173600	3252053400	29450	29450	29450	29450	0
129	20230628	173500	3252053400	29450	29450	29450	29450	0
130	20230628	173400	3252053400	29450	29450	29450	29450	0
131	20230628	173300	3252053400	29450	29450	29450	29450	0
132	20230628	173200	3252053400	29450	29450	29450	29450	0
133	20230628	173100	3252053400	29450	29450	29450	29450	0
134	20230628	173000	3252053400	29450	29450	29450	29450	0
135	20230628	172900	3252053400	29450	29450	29450	29450	0
136	20230628	172800	3252053400	29450	29450	29450	29450	0
137	20230628	172700	3252053400	29450	29450	29450	29450	0
138	20230628	172600	3252053400	29450	29450	29450	29450	0
139	20230628	172500	3252053400	29450	29450	29450	29450	0
140	20230628	172400	3252053400	29450	29450	29450	29450	0
141	20230628	172300	3252053400	29450	29450	29450	29450	0
142	20230628	172200	3252053400	29450	29450	29450	29450	0
143	20230628	172100	3252053400	29450	29450	29450	29450	0
144	20230628	172000	3252053400	29450	29450	29450	29450	0
145	20230628	171900	3252053400	29450	29450	29450	29450	0
146	20230628	171800	3252053400	29450	29450	29450	29450	0
147	20230628	171700	3252053400	29450	29450	29450	29450	0
148	20230628	171600	3252053400	29450	29450	29450	29450	0
149	20230628	171500	3252053400	29450	29450	29450	29450	0
150	20230628	171400	3252053400	29450	29450	29450	29450	0
151	20230628	171300	3252053400	29450	29450	29450	29450	0
152	20230628	171200	3252053400	29450	29450	29450	29450	2814
153	20230628	171100	3252053400	29450	29450	29450	29450	0
154	20230628	171000	3252053400	29450	29450	29450	29450	0
155	20230628	170900	3252053400	29450	29450	29450	29450	0
156	20230628	170800	3252053400	29450	29450	29450	29450	0
157	20230628	170700	3252053400	29450	29450	29450	29450	0
158	20230628	170600	3252053400	29450	29450	29450	29450	0
159	20230628	170500	3252053400	29450	29450	29450	29450	0
160	20230628	170400	3252053400	29450	29450	29450	29450	0
161	20230628	170300	3252053400	29450	29450	29450	29450	0
162	20230628	170200	3252053400	29450	29450	29450	29450	0
163	20230628	170100	3252053400	29450	29450	29450	29450	0
164	20230628	170000	3252053400	29450	29450	29450	29450	0
165	20230628	165900	3252053400	29450	29450	29450	29450	0
166	20230628	165800	3252053400	29450	29450	29450	29450	0
167	20230628	165700	3252053400	29450	29450	29450	29450	0
168	20230628	165600	3252053400	29450	29450	29450	29450	0
169	20230628	165500	3252053400	29450	29450	29450	29450	0
170	20230628	165400	3252053400	29450	29450	29450	29450	0
171	20230628	165300	3252053400	29450	29450	29450	29450	0
172	20230628	165200	3252053400	29450	29450	29450	29450	0
173	20230628	165100	3252053400	29450	29450	29450	29450	0
174	20230628	165000	3252053400	29450	29450	29450	29450	0
175	20230628	164900	3252053400	29450	29450	29450	29450	0
176	20230628	164800	3252053400	29450	29450	29450	29450	0
177	20230628	164700	3252053400	29450	29450	29450	29450	0
178	20230628	164600	3252053400	29450	29450	29450	29450	0
179	20230628	164500	3252053400	29450	29450	29450	29450	0
180	20230628	164400	3252053400	29450	29450	29450	29450	0
181	20230628	164300	3252053400	29450	29450	29450	29450	0
182	20230628	164200	3252053400	29450	29450	29450	29450	2814
183	20230628	164100	3252053400	29450	29450	29450	29450	0
184	20230628	164000	3252053400	29450	29450	29450	29450	0
185	20230628	163900	3252053400	29450	29450	29450	29450	0
186	20230628	163800	3252053400	29450	29450	29450	29450	0
187	20230628	163700	3252053400	29450	29450	29450	29450	0
188	20230628	163600	3252053400	29450	29450	29450	29450	0
189	20230628	163500	3252053400	29450	29450	29450	29450	0
190	20230628	163400	3252053400	29450	29450	29450	29450	0
191	20230628	163300	3252053400	29450	29450	29450	29450	0
192	20230628	163200	3252053400	29450	29450	29450	29450	0
193	20230628	163100	3252053400	29450	29450	29450	29450	0
194	20230628	163000	3252053400	29450	29450	29450	29450	0
195	20230628	162900	3252053400	29450	29450	29450	29450	0
196	20230628	162800	3252053400	29450	29450	29450	29450	0
197	20230628	162700	3252053400	29450	29450	29450	29450	0
198	20230628	162600	3252053400	29450	29450	29450	29450	0
199	20230628	162500	3252053400	29450	29450	29450	29450	0
200	20230628	162400	3252053400	29450	29450	29450	29450	0
201	20230628	162300	3252053400	29450	29450	29450	29450	0
202	20230628	162200	3252053400	29450	29450	29450	29450	0
203	20230628	162100	3252053400	29450	29450	29450	29450	0
204	20230628	162000	3252053400	29450	29450	29450	29450	0
205	20230628	161900	3252053400	29450	29450	29450	29450	0
206	20230628	161800	3252053400	29450	29450	29450	29450	0
207	20230628	161700	3252053400	29450	29450	29450	29450	0
208	20230628	161600	3252053400	29450	29450	29450	29450	0
209	20230628	161500	3252053400	29450	29450	29450	29450	0
210	20230628	161400	3252053400	29450	29450	29450	29450	0
211	20230628	161300	3252053400	29450	29450	29450	29450	0
212	20230628	161200	3252053400	29450	29450	29450	29450	2814
213	20230628	161100	3252053400	29450	29450	29450	29450	0
214	20230628	161000	3252053400	29450	29450	29450	29450	0
215	20230628	160900	3252053400	29450	29450	29450	29450	0
216	20230628	160800	3252053400	29450	29450	29450	29450	0
217	20230628	160700	3252053400	29450	29450	29450	29450	0
218	20230628	160600	3252053400	29450	29450	29450	29450	0
219	20230628	160500	3252053400	29450	29450	29450	29450	0
220	20230628	160400	3252053400	29450	29450	29450	29450	0
221	20230628	160300	3252053400	29450	29450	29450	29450	0
222	20230628	160200	3252053400	29450	29450	29450	29450	0
223	20230628	160100	3252053400	29450	29450	29450	29450	0
224	20230628	160000	3252053400	29450	29450	29450	29450	0
225	20230628	155900	3252053400	29450	29450	29450	29450	0
226	20230628	155800	3252053400	29450	29450	29450	29450	0
227	20230628	155700	3252053400	29450	29450	29450	29450	0
228	20230628	155600	3252053400	29450	29450	29450	29450	0
229	20230628	155500	3252053400	29450	29450	29450	29450	0
230	20230628	155400	3252053400	29450	29450	29450	29450	0
231	20230628	155300	3252053400	29450	29450	29450	29450	0
232	20230628	155200	3252053400	29450	29450	29450	29450	0
233	20230628	155100	3252053400	29450	29450	29450	29450	0
234	20230628	155000	3252053400	29450	29450	29450	29450	0
235	20230628	154900	3252053400	29450	29450	29450	29450	0
236	20230628	154800	3252053400	29450	29450	29450	29450	0
237	20230628	154700	3252053400	29450	29450	29450	29450	0
238	20230628	154600	3252053400	29450	29450	29450	29450	0
239	20230628	154500	3252053400	29450	29450	29450	29450	0
240	20230628	154400	3252053400	29450	29450	29450	29450	0
241	20230628	154300	3252053400	29450	29450	29450	29450	0
242	20230628	154200	3252053400	29450	29450	29450	29450	2814
243	20230628	154100	3252053400	29450	29450	29450	29450	0
244	20230628	154000	3252053400	29450	29450	29450	29450	0
245	20230628	153900	3252053400	29450	29450	29450	29450	0
246	20230628	153800	3252053400	29450	29450	29450	29450	0
247	20230628	153700	3252053400	29450	29450	29450	29450	0
248	20230628	153600	3252053400	29450	29450	29450	29450	0
249	20230628	153500	3252053400	29450	29450	29450	29450	0
250	20230628	153400	3252053400	29450	29450	29450	29450	0
251	20230628	153300	3252053400	29450	29450	29450	29450	0
252	20230628	153200	3252053400	29450	29450	29450	29450	0
253	20230628	153100	3252053400	29450	29450	29450	29450	0
254	20230628	153000	3252053400	29450	29450	29450	29450	2814
255	20230628	152900	3169181100	29600	29600	29600	29600	0
256	20230628	152800	3169181100	29600	29600	29600	29600	0
257	20230628	152700	3169181100	29600	29600	29600	29600	0
258	20230628	152600	3169181100	29600	29600	29600	29600	0
259	20230628	152500	3169181100	29600	29600	29600	29600	0
260	20230628	152400	3169181100	29600	29600	29600	29600	0
261	20230628	152300	3169181100	29600	29600	29600	29600	0
262	20230628	152200	3169181100	29600	29600	29600	29600	0
263	20230628	152100	3169181100	29600	29600	29600	29600	0
264	20230628	152000	3169181100	29600	29600	29600	29600	0
265	20230628	151900	3169181100	29600	29600	29600	29550	271
266	20230628	151800	3161160500	29600	29550	29600	29500	348
267	20230628	151700	3150882450	29500	29550	29550	29500	684
268	20230628	151600	3130683500	29550	29550	29600	29550	224
269	20230628	151500	3124064250	29550	29600	29600	29550	507
270	20230628	151400	3109081800	29600	29600	29600	29600	75
271	20230628	151300	3106861800	29600	29600	29600	29600	350
272	20230628	151200	3096501800	29600	29600	29600	29600	0
273	20230628	151100	3096501800	29600	29650	29650	29600	8
274	20230628	151000	3096264850	29650	29600	29650	29600	441
275	20230628	150900	3083209200	29600	29600	29600	29600	0
276	20230628	150800	3083209200	29600	29600	29600	29600	505
277	20230628	150700	3068261200	29650	29650	29650	29650	111
278	20230628	150600	3064970050	29650	29650	29650	29650	40
279	20230628	150500	3063784050	29650	29600	29650	29600	4
280	20230628	150400	3063665550	29600	29650	29650	29600	44
281	20230628	150300	3062361900	29600	29600	29600	29600	101
282	20230628	150200	3059372300	29600	29600	29600	29600	503
283	20230628	150100	3044483500	29650	29650	29650	29650	109
284	20230628	150000	3041251650	29650	29650	29650	29650	494
285	20230628	145900	3026604550	29650	29650	29650	29650	90
286	20230628	145800	3023936050	29650	29650	29700	29650	129
287	20230628	145700	3020111150	29650	29650	29650	29650	32
288	20230628	145600	3019162350	29700	29700	29700	29700	2
289	20230628	145500	3019102950	29700	29650	29700	29650	44
290	20230628	145400	3017797050	29700	29700	29700	29700	3
291	20230628	145300	3017707950	29700	29700	29700	29700	1
292	20230628	145200	3017678250	29650	29650	29650	29650	0
293	20230628	145100	3017678250	29650	29650	29650	29650	17
294	20230628	145000	3017174200	29650	29650	29650	29650	63
295	20230628	144900	3015306250	29700	29700	29700	29700	50
296	20230628	144800	3013821250	29650	29650	29650	29650	0
297	20230628	144700	3013821250	29650	29750	29800	29650	287
298	20230628	144600	3005294600	29750	29750	29750	29750	15
299	20230628	144500	3004848350	29750	29700	29750	29700	215
300	20230628	144400	2998458050	29650	29650	29650	29650	0
301	20230628	144300	2998458050	29650	29650	29650	29650	66
302	20230628	144200	2996501150	29650	29650	29650	29650	4
303	20230628	144100	2996382550	29600	29650	29650	29600	90
304	20230628	144000	2993715050	29650	29650	29650	29650	4
305	20230628	143900	2993596450	29650	29650	29650	29650	0
306	20230628	143800	2993596450	29650	29650	29650	29650	0
307	20230628	143700	2993596450	29650	29650	29650	29650	1
308	20230628	143600	2993566800	29650	29650	29650	29600	609
309	20230628	143500	2975514150	29650	29650	29650	29650	376
310	20230628	143400	2964365750	29650	29650	29650	29650	0
311	20230628	143300	2964365750	29650	29600	29650	29600	96
312	20230628	143200	2961523650	29600	29600	29600	29600	101
313	20230628	143100	2958534050	29600	29650	29650	29600	11
314	20230628	143000	2958208400	29600	29600	29600	29600	0
315	20230628	142900	2958208400	29600	29600	29600	29600	51
316	20230628	142800	2956698800	29600	29600	29600	29600	0
317	20230628	142700	2956698800	29600	29600	29650	29600	70
318	20230628	142600	2954626750	29600	29600	29600	29600	0
319	20230628	142500	2954626750	29600	29600	29600	29600	6
320	20230628	142400	2954449150	29650	29650	29650	29650	45
321	20230628	142300	2953114900	29650	29700	29700	29600	304
322	20230628	142200	2944116250	29600	29600	29600	29600	0
323	20230628	142100	2944116250	29600	29600	29600	29600	17
324	20230628	142000	2943613050	29600	29650	29650	29600	1173
325	20230628	141900	2908877150	29700	29700	29700	29700	10
326	20230628	141800	2908580150	29700	29700	29700	29650	104
327	20230628	141700	2905495750	29700	29700	29700	29650	6
328	20230628	141600	2905317750	29700	29700	29700	29700	6
329	20230628	141500	2905139550	29700	29700	29700	29700	257
330	20230628	141400	2897506650	29700	29700	29700	29700	0
331	20230628	141300	2897506650	29700	29700	29700	29700	0
332	20230628	141200	2897506650	29700	29700	29700	29700	3
333	20230628	141100	2897417550	29650	29650	29650	29650	3
334	20230628	141000	2897328600	29650	29650	29650	29650	187
335	20230628	140900	2891784050	29700	29700	29700	29700	1
336	20230628	140800	2891754350	29650	29650	29650	29650	0
337	20230628	140700	2891754350	29650	29650	29650	29650	170
338	20230628	140600	2886713850	29650	29650	29650	29650	100
339	20230628	140500	2883748850	29650	29650	29650	29650	128
340	20230628	140400	2879953650	29650	29650	29650	29650	9
341	20230628	140300	2879686800	29650	29650	29650	29650	121
342	20230628	140200	2876099150	29650	29650	29650	29650	0
343	20230628	140100	2876099150	29650	29650	29650	29650	0
344	20230628	140000	2876099150	29650	29700	29700	29650	101
345	20230628	135900	2873104450	29700	29700	29700	29700	0
346	20230628	135800	2873104450	29700	29700	29700	29700	61
347	20230628	135700	2871292750	29700	29700	29750	29700	310
348	20230628	135600	2862070750	29700	29700	29700	29700	234
349	20230628	135500	2855120950	29650	29650	29650	29650	0
350	20230628	135400	2855120950	29650	29650	29650	29650	249
351	20230628	135300	2847738100	29650	29650	29650	29650	111
352	20230628	135200	2844446950	29650	29650	29650	29650	56
353	20230628	135100	2842786550	29600	29600	29600	29600	1
354	20230628	135000	2842756950	29650	29650	29650	29650	0
355	20230628	134900	2842756950	29650	29650	29650	29650	30
356	20230628	134800	2841867450	29600	29600	29600	29600	80
357	20230628	134700	2839499450	29600	29600	29600	29600	163
358	20230628	134600	2834674650	29600	29600	29600	29600	357
359	20230628	134500	2824107450	29600	29600	29600	29600	52
360	20230628	134400	2822568250	29600	29600	29600	29600	10
361	20230628	134300	2822272250	29650	29650	29650	29650	0
362	20230628	134200	2822272250	29650	29650	29650	29650	399
363	20230628	134100	2810441900	29700	29700	29700	29700	134
364	20230628	134000	2806462100	29650	29650	29650	29650	30
365	20230628	133900	2805572600	29650	29650	29650	29650	40
366	20230628	133800	2804386600	29700	29650	29700	29650	575
367	20230628	133700	2787317850	29650	29650	29650	29650	42
368	20230628	133600	2786072550	29650	29650	29650	29650	0
369	20230628	133500	2786072550	29650	29700	29700	29650	59
370	20230628	133400	2784323150	29650	29650	29650	29650	94
371	20230628	133300	2781536050	29700	29700	29700	29700	101
372	20230628	133200	2778536350	29650	29650	29650	29650	207
373	20230628	133100	2772398800	29700	29650	29700	29650	41
374	20230628	133000	2771181650	29700	29650	29700	29650	68
375	20230628	132900	2769165350	29650	29650	29650	29650	25
376	20230628	132800	2768424100	29650	29650	29650	29650	1
377	20230628	132700	2768394450	29650	29650	29700	29650	342
378	20230628	132600	2758254100	29650	29650	29650	29650	3
379	20230628	132500	2758165150	29700	29700	29700	29700	0
380	20230628	132400	2758165150	29700	29700	29700	29700	0
381	20230628	132300	2758165150	29700	29700	29700	29650	130
382	20230628	132200	2754307150	29700	29700	29700	29700	91
383	20230628	132100	2751604450	29700	29700	29700	29700	5
384	20230628	132000	2751455950	29700	29700	29700	29700	0
385	20230628	131900	2751455950	29700	29700	29700	29700	18
386	20230628	131800	2750921350	29700	29650	29700	29650	6
387	20230628	131700	2750743200	29700	29700	29700	29700	0
388	20230628	131600	2750743200	29700	29650	29700	29650	101
389	20230628	131500	2747746050	29700	29700	29700	29700	1
390	20230628	131400	2747716350	29700	29700	29700	29700	224
391	20230628	131300	2741063550	29750	29750	29750	29750	5
392	20230628	131200	2740914800	29750	29750	29750	29750	0
393	20230628	131100	2740914800	29750	29750	29750	29750	0
394	20230628	131000	2740914800	29750	29750	29750	29750	49
395	20230628	130900	2739457050	29750	29750	29750	29750	5
396	20230628	130800	2739308300	29750	29750	29750	29750	13
397	20230628	130700	2738921550	29750	29750	29750	29750	50
398	20230628	130600	2737434050	29750	29800	29800	29750	19
399	20230628	130500	2736868650	29750	29750	29750	29750	5
400	20230628	130400	2736719900	29750	29750	29750	29750	117
401	20230628	130300	2733239150	29750	29750	29750	29750	98
402	20230628	130200	2730323650	29750	29700	29850	29700	105
403	20230628	130100	2727195550	29850	29850	29850	29850	2
404	20230628	130000	2727135850	29850	29850	29850	29850	100
405	20230628	125900	2724150850	29850	29850	29850	29850	2
406	20230628	125800	2724091150	29850	29650	29850	29650	276
407	20230628	125700	2715882100	29600	29600	29600	29600	107
408	20230628	125600	2712714900	29600	29600	29600	29600	0
409	20230628	125500	2712714900	29600	29600	29600	29600	12
410	20230628	125400	2712359700	29600	29600	29600	29600	103
411	20230628	125300	2709310900	29600	29600	29600	29600	79
412	20230628	125200	2706972500	29600	29650	29650	29600	71
413	20230628	125100	2704870500	29600	29600	29600	29600	0
414	20230628	125000	2704870500	29600	29600	29600	29600	0
415	20230628	124900	2704870500	29600	29600	29600	29600	0
416	20230628	124800	2704870500	29600	29600	29600	29600	0
417	20230628	124700	2704870500	29600	29600	29600	29600	20
418	20230628	124600	2704278500	29650	29600	29650	29600	358
419	20230628	124500	2693680850	29600	29700	29700	29600	170
420	20230628	124400	2688640700	29650	29650	29650	29650	0
421	20230628	124300	2688640700	29650	29650	29650	29650	10
422	20230628	124200	2688344200	29650	29650	29650	29650	11
423	20230628	124100	2688018050	29650	29650	29650	29650	34
424	20230628	124000	2687009950	29700	29700	29700	29700	5
425	20230628	123900	2686861450	29650	29650	29650	29650	100
426	20230628	123800	2683896450	29650	29650	29650	29650	30
427	20230628	123700	2683006950	29650	29650	29650	29650	10
428	20230628	123600	2682710450	29700	29700	29700	29700	0
429	20230628	123500	2682710450	29700	29700	29700	29700	20
430	20230628	123400	2682116450	29700	29750	29750	29700	46
431	20230628	123300	2680749250	29750	29750	29750	29750	72
432	20230628	123200	2678607250	29750	29750	29750	29750	2
433	20230628	123100	2678547750	29750	29700	29750	29700	116
434	20230628	123000	2675102400	29750	29750	29750	29750	1
435	20230628	122900	2675072650	29750	29800	29800	29750	69
436	20230628	122800	2673019050	29800	29800	29800	29800	20
437	20230628	122700	2672423050	29800	29700	29800	29700	93
438	20230628	122600	2669660850	29700	29700	29700	29700	0
439	20230628	122500	2669660850	29700	29700	29700	29700	57
440	20230628	122400	2667967950	29700	29700	29700	29700	3
441	20230628	122300	2667878850	29700	29700	29700	29700	64
442	20230628	122200	2665978050	29650	29650	29650	29650	410
443	20230628	122100	2653821550	29700	29700	29700	29700	11
444	20230628	122000	2653494850	29700	29700	29700	29700	53
445	20230628	121900	2651920750	29650	29700	29700	29650	28
446	20230628	121800	2651090150	29650	29650	29650	29650	64
447	20230628	121700	2649192550	29700	29700	29700	29700	5
448	20230628	121600	2649044050	29700	29650	29700	29650	135
449	20230628	121500	2645038750	29650	29650	29650	29650	1
450	20230628	121400	2645009100	29700	29650	29700	29650	11
451	20230628	121300	2644682450	29700	29700	29700	29700	80
452	20230628	121200	2642306450	29700	29750	29750	29700	124
453	20230628	121100	2638623250	29750	29750	29750	29750	0
454	20230628	121000	2638623250	29750	29750	29750	29750	1
455	20230628	120900	2638593500	29750	29750	29750	29750	4
456	20230628	120800	2638474500	29800	29800	29800	29800	14
457	20230628	120700	2638057300	29850	29850	29850	29850	40
458	20230628	120600	2636863300	29850	29850	29850	29850	0
459	20230628	120500	2636863300	29850	29850	29850	29850	1
460	20230628	120400	2636833450	29850	29850	29850	29850	23
461	20230628	120300	2636146900	29850	29850	29850	29850	3
462	20230628	120200	2636057350	29850	29850	29850	29850	5
463	20230628	120100	2635908100	29850	29750	29850	29750	34
464	20230628	120000	2634893300	29750	29750	29750	29750	6
465	20230628	115900	2634714800	29750	29750	29750	29750	81
466	20230628	115800	2632305050	29700	29650	29700	29650	70
467	20230628	115700	2630228550	29650	29650	29650	29650	1
468	20230628	115600	2630198900	29650	29650	29650	29650	60
469	20230628	115500	2628419900	29700	29700	29700	29650	63
470	20230628	115400	2626550450	29700	29750	29750	29700	106
471	20230628	115300	2623401750	29750	29750	29750	29750	7
472	20230628	115200	2623193500	29700	29700	29700	29700	10
473	20230628	115100	2622896500	29700	29700	29700	29700	13
474	20230628	115000	2622510400	29700	29700	29700	29700	57
475	20230628	114900	2620817500	29700	29700	29700	29700	25
476	20230628	114800	2620075000	29700	29750	29750	29700	287
477	20230628	114700	2611550100	29750	29750	29750	29750	45
478	20230628	114600	2610211350	29750	29800	29800	29750	23
479	20230628	114500	2609526950	29800	29850	29850	29800	1259
480	20230628	114400	2572006650	29850	29850	29850	29800	338
481	20230628	114300	2561928400	29850	29850	29850	29850	242
482	20230628	114200	2554704700	29800	30000	30000	29700	4059
483	20230628	114100	2433681500	30000	29950	30000	29850	1343
484	20230628	114000	2393463550	29850	29950	29950	29800	597
485	20230628	113900	2375605550	29850	29800	29950	29750	665
486	20230628	113800	2355747550	29800	29650	29800	29600	604
487	20230628	113700	2337807950	29600	29600	29600	29600	55
488	20230628	113600	2336179950	29650	29600	29650	29600	66
489	20230628	113500	2334226250	29700	29650	29700	29650	103
490	20230628	113400	2331172250	29650	29650	29650	29650	160
491	20230628	113300	2326428250	29650	29800	29800	29600	85
492	20230628	113200	2323907750	29600	29600	29600	29600	348
493	20230628	113100	2313606950	29600	29600	29600	29600	574
494	20230628	113000	2296616550	29600	29850	29850	29600	43
495	20230628	112900	2295338050	29800	29650	29800	29600	340
496	20230628	112800	2285241500	29650	29650	29650	29650	319
497	20230628	112700	2275783150	29650	29600	29650	29600	655
498	20230628	112600	2256394500	29600	29750	29800	29600	1366
499	20230628	112500	2215861950	29800	29950	30000	29700	3239
500	20230628	112400	2119119150	30000	30000	30000	29900	1026
501	20230628	112300	2088357950	30000	30050	30050	29900	2095
502	20230628	112200	2025591600	30000	30000	30050	29950	787
503	20230628	112100	2001983500	30050	30100	30150	29900	1813
504	20230628	112000	1947566300	30000	30150	30150	29900	2301
505	20230628	111900	1878518150	30050	30150	30150	30000	5275
506	20230628	111800	1719788050	30150	30200	30250	29950	4028
507	20230628	111700	1598587600	30200	30000	30250	29950	4962
508	20230628	111600	1449427200	29950	29950	30000	29700	2478
509	20230628	111500	1375320550	29800	29650	30000	29600	4281
510	20230628	111400	1247600900	29600	29550	29600	29550	2068
511	20230628	111300	1186415050	29550	29450	29550	29450	1512
512	20230628	111200	1141754400	29500	29500	29500	29500	5
513	20230628	111100	1141606900	29450	29450	29500	29450	131
514	20230628	111000	1137748900	29450	29450	29450	29450	0
515	20230628	110900	1137748900	29450	29500	29500	29450	76
516	20230628	110800	1135506950	29450	29450	29450	29450	21
517	20230628	110700	1134888500	29450	29450	29450	29450	0
518	20230628	110600	1134888500	29450	29450	29450	29450	6
519	20230628	110500	1134711800	29450	29400	29450	29400	355
520	20230628	110400	1124257100	29450	29400	29450	29400	206
521	20230628	110300	1118200650	29350	29350	29350	29350	0
522	20230628	110200	1118200650	29350	29350	29350	29350	49
523	20230628	110100	1116762500	29400	29400	29400	29400	0
524	20230628	110000	1116762500	29400	29400	29400	29400	405
525	20230628	105900	1104855500	29350	29350	29350	29350	15
526	20230628	105800	1104415250	29350	29350	29350	29350	1458
527	20230628	105700	1061622950	29400	29400	29400	29400	50
528	20230628	105600	1060152950	29400	29400	29400	29400	75
529	20230628	105500	1057947950	29400	29350	29400	29350	20
530	20230628	105400	1057360900	29350	29400	29400	29350	15
531	20230628	105300	1056920450	29400	29400	29450	29400	297
532	20230628	105200	1048187850	29400	29400	29450	29400	22
533	20230628	105100	1047540700	29400	29450	29450	29400	59
534	20230628	105000	1045805100	29450	29450	29450	29450	100
535	20230628	104900	1042860100	29450	29450	29450	29450	5
536	20230628	104800	1042712850	29400	29400	29400	29400	10
537	20230628	104700	1042418850	29400	29350	29400	29350	1061
538	20230628	104600	1011251700	29350	29300	29350	29300	926
539	20230628	104500	984117400	29250	29250	29250	29250	0
540	20230628	104400	984117400	29250	29250	29250	29250	237
541	20230628	104300	977185150	29250	29250	29250	29250	0
542	20230628	104200	977185150	29250	29250	29250	29250	49
543	20230628	104100	975751900	29250	29250	29250	29250	1
544	20230628	104000	975722650	29250	29250	29250	29250	155
545	20230628	103900	971188900	29300	29300	29300	29300	1
546	20230628	103800	971159600	29250	29250	29250	29250	0
547	20230628	103700	971159600	29250	29300	29300	29250	41
548	20230628	103600	969959800	29250	29300	29300	29250	56
549	20230628	103500	968321750	29300	29250	29300	29250	26
550	20230628	103400	967561150	29300	29250	29300	29250	1277
551	20230628	103300	930158800	29250	29250	29250	29250	34
552	20230628	103200	929164300	29250	29250	29250	29250	42
553	20230628	103100	927935800	29250	29250	29250	29250	0
554	20230628	103000	927935800	29250	29300	29300	29250	168
555	20230628	102900	923021700	29250	29250	29250	29250	51
556	20230628	102800	921529950	29250	29250	29250	29250	5
557	20230628	102700	921383700	29250	29250	29250	29250	50
558	20230628	102600	919921200	29250	29250	29250	29200	476
559	20230628	102500	906008200	29250	29200	29250	29200	58
560	20230628	102400	904311750	29250	29250	29250	29200	8
561	20230628	102300	904078050	29200	29250	29250	29200	842
562	20230628	102200	879484050	29300	29250	29300	29250	22
563	20230628	102100	878840000	29250	29250	29250	29200	278
564	20230628	102000	870713450	29250	29250	29250	29250	548
565	20230628	101900	854684450	29250	29250	29250	29250	56
566	20230628	101800	853046450	29250	29300	29300	29250	34
567	20230628	101700	852050450	29300	29300	29300	29250	72
568	20230628	101600	849942850	29300	29300	29300	29250	34
569	20230628	101500	848947150	29300	29300	29300	29300	74
570	20230628	101400	846778950	29300	29300	29300	29300	222
571	20230628	101300	840274350	29300	29300	29300	29300	0
572	20230628	101200	840274350	29300	29250	29300	29250	182
573	20230628	101100	834941800	29300	29250	29300	29250	197
574	20230628	101000	829178900	29250	29300	29300	29250	211
575	20230628	100900	822996650	29300	29300	29300	29300	132
576	20230628	100800	819129050	29350	29300	29350	29300	644
577	20230628	100700	800259800	29300	29300	29300	29300	31
578	20230628	100600	799351500	29400	29400	29400	29400	9
579	20230628	100500	799086900	29350	29400	29400	29350	219
580	20230628	100400	792658400	29350	29350	29350	29350	20
581	20230628	100300	792071400	29350	29350	29350	29350	115
582	20230628	100200	788696150	29350	29350	29400	29300	213
583	20230628	100100	782445150	29350	29400	29400	29350	136
584	20230628	100000	778453250	29400	29350	29400	29350	526
585	20230628	095900	763015100	29350	29300	29350	29300	65
586	20230628	095800	761109950	29300	29350	29350	29300	139
587	20230628	095700	757036400	29350	29350	29350	29350	3
588	20230628	095600	756948350	29350	29300	29350	29250	8
589	20230628	095500	756713750	29300	29250	29300	29250	396
590	20230628	095400	745111400	29250	29250	29250	29200	355
591	20230628	095300	734742900	29250	29250	29250	29250	529
592	20230628	095200	719269650	29200	29200	29200	29200	160
593	20230628	095100	714597650	29200	29250	29250	29200	755
594	20230628	095000	692519850	29250	29250	29350	29250	1259
595	20230628	094900	655694000	29250	29250	29250	29250	140
596	20230628	094800	651599000	29300	29300	29300	29300	475
597	20230628	094700	637681500	29250	29250	29250	29250	317
598	20230628	094600	628409250	29300	29300	29300	29250	311
599	20230628	094500	619310150	29300	29350	29350	29300	2073
600	20230628	094400	558547800	29350	29350	29400	29350	582
601	20230628	094300	541466000	29350	29350	29350	29350	771
602	20230628	094200	518837150	29400	29350	29400	29350	140
603	20230628	094100	514727400	29350	29400	29400	29350	48
604	20230628	094000	513316300	29450	29450	29450	29450	2
605	20230628	093900	513257400	29450	29450	29450	29350	1063
606	20230628	093800	481999700	29450	29450	29500	29450	507
607	20230628	093700	467063550	29500	29500	29500	29450	129
608	20230628	093600	463263050	29500	29500	29500	29500	61
609	20230628	093500	461463550	29500	29500	29500	29500	7
610	20230628	093400	461257050	29450	29450	29500	29450	213
611	20230628	093300	454984150	29500	29500	29500	29450	107
612	20230628	093200	451828150	29500	29500	29500	29450	284
613	20230628	093100	443453100	29500	29550	29550	29500	48
614	20230628	093000	442035200	29550	29500	29550	29450	366
615	20230628	092900	431233450	29500	29450	29500	29450	12
616	20230628	092800	430879950	29450	29450	29450	29450	1
617	20230628	092700	430850500	29450	29500	29550	29450	156
618	20230628	092600	426255550	29500	29550	29550	29500	119
619	20230628	092500	422745000	29550	29500	29550	29500	97
620	20230628	092400	419883400	29500	29500	29500	29500	21
621	20230628	092300	419263900	29550	29400	29550	29400	1387
622	20230628	092200	378468600	29450	29450	29450	29400	635
623	20230628	092100	359787850	29450	29450	29450	29400	488
624	20230628	092000	345433850	29500	29450	29500	29450	28
625	20230628	091900	344609100	29500	29450	29500	29450	754
626	20230628	091800	322380450	29500	29450	29500	29450	404
627	20230628	091700	310482150	29450	29500	29500	29450	1220
628	20230628	091600	274496200	29500	29500	29550	29500	555
629	20230628	091500	258123400	29500	29550	29550	29500	396
630	20230628	091400	246438400	29550	29550	29550	29550	261
631	20230628	091300	238725850	29600	29600	29600	29500	380
632	20230628	091200	227494350	29550	29600	29600	29550	157
633	20230628	091100	222854500	29600	29600	29600	29600	23
634	20230628	091000	222173700	29550	29650	29650	29550	2352
635	20230628	090900	152454650	29650	29700	29700	29650	128
636	20230628	090800	148656050	29650	29700	29700	29650	99
637	20230628	090700	145718850	29700	29700	29700	29650	59
638	20230628	090600	143968050	29700	29800	29800	29700	34
639	20230628	090500	142956150	29700	29750	29850	29650	1370
640	20230628	090400	102299500	29850	29750	29850	29750	83
641	20230628	090300	99830150	29750	29700	29750	29700	138
642	20230628	090200	95730950	29700	29750	29750	29700	517
643	20230628	090100	80352700	29750	29900	29900	29750	258
644	20230628	090000	72638950	29900	29700	30000	29700	2435