KissMeData/344820/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	203800	1525241950	44700	44700	44700	44700	784
3	20230629	203700	1525241950	44700	44700	44700	44700	0
4	20230629	203600	1525241950	44700	44700	44700	44700	0
5	20230629	203500	1525241950	44700	44700	44700	44700	0
6	20230629	203400	1525241950	44700	44700	44700	44700	0
7	20230629	203300	1525241950	44700	44700	44700	44700	0
8	20230629	203200	1525241950	44700	44700	44700	44700	0
9	20230629	203100	1525241950	44700	44700	44700	44700	0
10	20230629	203000	1525241950	44700	44700	44700	44700	0
11	20230629	202900	1525241950	44700	44700	44700	44700	0
12	20230629	202800	1525241950	44700	44700	44700	44700	0
13	20230629	202700	1525241950	44700	44700	44700	44700	0
14	20230629	202600	1525241950	44700	44700	44700	44700	0
15	20230629	202500	1525241950	44700	44700	44700	44700	0
16	20230629	202400	1525241950	44700	44700	44700	44700	0
17	20230629	202300	1525241950	44700	44700	44700	44700	0
18	20230629	202200	1525241950	44700	44700	44700	44700	0
19	20230629	202100	1525241950	44700	44700	44700	44700	0
20	20230629	202000	1525241950	44700	44700	44700	44700	0
21	20230629	201900	1525241950	44700	44700	44700	44700	0
22	20230629	201800	1525241950	44700	44700	44700	44700	0
23	20230629	201700	1525241950	44700	44700	44700	44700	0
24	20230629	201600	1525241950	44700	44700	44700	44700	0
25	20230629	201500	1525241950	44700	44700	44700	44700	0
26	20230629	201400	1525241950	44700	44700	44700	44700	0
27	20230629	201300	1525241950	44700	44700	44700	44700	0
28	20230629	201200	1525241950	44700	44700	44700	44700	0
29	20230629	201100	1525241950	44700	44700	44700	44700	0
30	20230629	201000	1525241950	44700	44700	44700	44700	0
31	20230629	200900	1525241950	44700	44700	44700	44700	0
32	20230629	200800	1525241950	44700	44700	44700	44700	784
33	20230629	200700	1525241950	44700	44700	44700	44700	0
34	20230629	200600	1525241950	44700	44700	44700	44700	0
35	20230629	200500	1525241950	44700	44700	44700	44700	0
36	20230629	200400	1525241950	44700	44700	44700	44700	0
37	20230629	200300	1525241950	44700	44700	44700	44700	0
38	20230629	200200	1525241950	44700	44700	44700	44700	0
39	20230629	200100	1525241950	44700	44700	44700	44700	0
40	20230629	200000	1525241950	44700	44700	44700	44700	0
41	20230629	195900	1525241950	44700	44700	44700	44700	0
42	20230629	195800	1525241950	44700	44700	44700	44700	0
43	20230629	195700	1525241950	44700	44700	44700	44700	0
44	20230629	195600	1525241950	44700	44700	44700	44700	0
45	20230629	195500	1525241950	44700	44700	44700	44700	0
46	20230629	195400	1525241950	44700	44700	44700	44700	0
47	20230629	195300	1525241950	44700	44700	44700	44700	0
48	20230629	195200	1525241950	44700	44700	44700	44700	0
49	20230629	195100	1525241950	44700	44700	44700	44700	0
50	20230629	195000	1525241950	44700	44700	44700	44700	0
51	20230629	194900	1525241950	44700	44700	44700	44700	0
52	20230629	194800	1525241950	44700	44700	44700	44700	0
53	20230629	194700	1525241950	44700	44700	44700	44700	0
54	20230629	194600	1525241950	44700	44700	44700	44700	0
55	20230629	194500	1525241950	44700	44700	44700	44700	0
56	20230629	194400	1525241950	44700	44700	44700	44700	0
57	20230629	194300	1525241950	44700	44700	44700	44700	0
58	20230629	194200	1525241950	44700	44700	44700	44700	0
59	20230629	194100	1525241950	44700	44700	44700	44700	0
60	20230629	194000	1525241950	44700	44700	44700	44700	0
61	20230629	193900	1525241950	44700	44700	44700	44700	0
62	20230629	193800	1525241950	44700	44700	44700	44700	784
63	20230629	193700	1525241950	44700	44700	44700	44700	0
64	20230629	193600	1525241950	44700	44700	44700	44700	0
65	20230629	193500	1525241950	44700	44700	44700	44700	0
66	20230629	193400	1525241950	44700	44700	44700	44700	0
67	20230629	193300	1525241950	44700	44700	44700	44700	0
68	20230629	193200	1525241950	44700	44700	44700	44700	0
69	20230629	193100	1525241950	44700	44700	44700	44700	0
70	20230629	193000	1525241950	44700	44700	44700	44700	0
71	20230629	192900	1525241950	44700	44700	44700	44700	0
72	20230629	192800	1525241950	44700	44700	44700	44700	0
73	20230629	192700	1525241950	44700	44700	44700	44700	0
74	20230629	192600	1525241950	44700	44700	44700	44700	0
75	20230629	192500	1525241950	44700	44700	44700	44700	0
76	20230629	192400	1525241950	44700	44700	44700	44700	0
77	20230629	192300	1525241950	44700	44700	44700	44700	0
78	20230629	192200	1525241950	44700	44700	44700	44700	0
79	20230629	192100	1525241950	44700	44700	44700	44700	0
80	20230629	192000	1525241950	44700	44700	44700	44700	0
81	20230629	191900	1525241950	44700	44700	44700	44700	0
82	20230629	191800	1525241950	44700	44700	44700	44700	0
83	20230629	191700	1525241950	44700	44700	44700	44700	0
84	20230629	191600	1525241950	44700	44700	44700	44700	0
85	20230629	191500	1525241950	44700	44700	44700	44700	0
86	20230629	191400	1525241950	44700	44700	44700	44700	0
87	20230629	191300	1525241950	44700	44700	44700	44700	0
88	20230629	191200	1525241950	44700	44700	44700	44700	0
89	20230629	191100	1525241950	44700	44700	44700	44700	0
90	20230629	191000	1525241950	44700	44700	44700	44700	0
91	20230629	190900	1525241950	44700	44700	44700	44700	0
92	20230629	190800	1525241950	44700	44700	44700	44700	784
93	20230629	190700	1525241950	44700	44700	44700	44700	0
94	20230629	190600	1525241950	44700	44700	44700	44700	0
95	20230629	190500	1525241950	44700	44700	44700	44700	0
96	20230629	190400	1525241950	44700	44700	44700	44700	0
97	20230629	190300	1525241950	44700	44700	44700	44700	0
98	20230629	190200	1525241950	44700	44700	44700	44700	0
99	20230629	190100	1525241950	44700	44700	44700	44700	0
100	20230629	190000	1525241950	44700	44700	44700	44700	0
101	20230629	185900	1525241950	44700	44700	44700	44700	0
102	20230629	185800	1525241950	44700	44700	44700	44700	0
103	20230629	185700	1525241950	44700	44700	44700	44700	0
104	20230629	185600	1525241950	44700	44700	44700	44700	0
105	20230629	185500	1525241950	44700	44700	44700	44700	0
106	20230629	185400	1525241950	44700	44700	44700	44700	0
107	20230629	185300	1525241950	44700	44700	44700	44700	0
108	20230629	185200	1525241950	44700	44700	44700	44700	0
109	20230629	185100	1525241950	44700	44700	44700	44700	0
110	20230629	185000	1525241950	44700	44700	44700	44700	0
111	20230629	184900	1525241950	44700	44700	44700	44700	0
112	20230629	184800	1525241950	44700	44700	44700	44700	0
113	20230629	184700	1525241950	44700	44700	44700	44700	0
114	20230629	184600	1525241950	44700	44700	44700	44700	0
115	20230629	184500	1525241950	44700	44700	44700	44700	0
116	20230629	184400	1525241950	44700	44700	44700	44700	0
117	20230629	184300	1525241950	44700	44700	44700	44700	0
118	20230629	184200	1525241950	44700	44700	44700	44700	0
119	20230629	184100	1525241950	44700	44700	44700	44700	0
120	20230629	184000	1525241950	44700	44700	44700	44700	0
121	20230629	183900	1525241950	44700	44700	44700	44700	0
122	20230629	183800	1525241950	44700	44700	44700	44700	784
123	20230629	183700	1525241950	44700	44700	44700	44700	0
124	20230629	183600	1525241950	44700	44700	44700	44700	0
125	20230629	183500	1525241950	44700	44700	44700	44700	0
126	20230629	183400	1525241950	44700	44700	44700	44700	0
127	20230629	183300	1525241950	44700	44700	44700	44700	0
128	20230629	183200	1525241950	44700	44700	44700	44700	0
129	20230629	183100	1525241950	44700	44700	44700	44700	0
130	20230629	183000	1525241950	44700	44700	44700	44700	0
131	20230629	182900	1525241950	44700	44700	44700	44700	0
132	20230629	182800	1525241950	44700	44700	44700	44700	0
133	20230629	182700	1525241950	44700	44700	44700	44700	0
134	20230629	182600	1525241950	44700	44700	44700	44700	0
135	20230629	182500	1525241950	44700	44700	44700	44700	0
136	20230629	182400	1525241950	44700	44700	44700	44700	0
137	20230629	182300	1525241950	44700	44700	44700	44700	0
138	20230629	182200	1525241950	44700	44700	44700	44700	0
139	20230629	182100	1525241950	44700	44700	44700	44700	0
140	20230629	182000	1525241950	44700	44700	44700	44700	0
141	20230629	181900	1525241950	44700	44700	44700	44700	0
142	20230629	181800	1525241950	44700	44700	44700	44700	0
143	20230629	181700	1525241950	44700	44700	44700	44700	0
144	20230629	181600	1525241950	44700	44700	44700	44700	0
145	20230629	181500	1525241950	44700	44700	44700	44700	0
146	20230629	181400	1525241950	44700	44700	44700	44700	0
147	20230629	181300	1525241950	44700	44700	44700	44700	0
148	20230629	181200	1525241950	44700	44700	44700	44700	0
149	20230629	181100	1525241950	44700	44700	44700	44700	0
150	20230629	181000	1525241950	44700	44700	44700	44700	0
151	20230629	180900	1525241950	44700	44700	44700	44700	0
152	20230629	180800	1525241950	44700	44700	44700	44700	784
153	20230629	180700	1525241950	44700	44700	44700	44700	0
154	20230629	180600	1525241950	44700	44700	44700	44700	0
155	20230629	180500	1525241950	44700	44700	44700	44700	0
156	20230629	180400	1525241950	44700	44700	44700	44700	0
157	20230629	180300	1525241950	44700	44700	44700	44700	0
158	20230629	180200	1525241950	44700	44700	44700	44700	0
159	20230629	180100	1525241950	44700	44700	44700	44700	0
160	20230629	180000	1525241950	44700	44700	44700	44700	0
161	20230629	175900	1525241950	44700	44700	44700	44700	0
162	20230629	175800	1525241950	44700	44700	44700	44700	0
163	20230629	175700	1525241950	44700	44700	44700	44700	0
164	20230629	175600	1525241950	44700	44700	44700	44700	0
165	20230629	175500	1525241950	44700	44700	44700	44700	0
166	20230629	175400	1525241950	44700	44700	44700	44700	0
167	20230629	175300	1525241950	44700	44700	44700	44700	0
168	20230629	175200	1525241950	44700	44700	44700	44700	0
169	20230629	175100	1525241950	44700	44700	44700	44700	0
170	20230629	175000	1525241950	44700	44700	44700	44700	0
171	20230629	174900	1525241950	44700	44700	44700	44700	0
172	20230629	174800	1525241950	44700	44700	44700	44700	0
173	20230629	174700	1525241950	44700	44700	44700	44700	0
174	20230629	174600	1525241950	44700	44700	44700	44700	0
175	20230629	174500	1525241950	44700	44700	44700	44700	0
176	20230629	174400	1525241950	44700	44700	44700	44700	0
177	20230629	174300	1525241950	44700	44700	44700	44700	0
178	20230629	174200	1525241950	44700	44700	44700	44700	0
179	20230629	174100	1525241950	44700	44700	44700	44700	0
180	20230629	174000	1525241950	44700	44700	44700	44700	0
181	20230629	173900	1525241950	44700	44700	44700	44700	0
182	20230629	173800	1525241950	44700	44700	44700	44700	784
183	20230629	173700	1525241950	44700	44700	44700	44700	0
184	20230629	173600	1525241950	44700	44700	44700	44700	0
185	20230629	173500	1525241950	44700	44700	44700	44700	0
186	20230629	173400	1525241950	44700	44700	44700	44700	0
187	20230629	173300	1525241950	44700	44700	44700	44700	0
188	20230629	173200	1525241950	44700	44700	44700	44700	0
189	20230629	173100	1525241950	44700	44700	44700	44700	0
190	20230629	173000	1525241950	44700	44700	44700	44700	0
191	20230629	172900	1525241950	44700	44700	44700	44700	0
192	20230629	172800	1525241950	44700	44700	44700	44700	0
193	20230629	172700	1525241950	44700	44700	44700	44700	0
194	20230629	172600	1525241950	44700	44700	44700	44700	0
195	20230629	172500	1525241950	44700	44700	44700	44700	0
196	20230629	172400	1525241950	44700	44700	44700	44700	0
197	20230629	172300	1525241950	44700	44700	44700	44700	0
198	20230629	172200	1525241950	44700	44700	44700	44700	0
199	20230629	172100	1525241950	44700	44700	44700	44700	0
200	20230629	172000	1525241950	44700	44700	44700	44700	0
201	20230629	171900	1525241950	44700	44700	44700	44700	0
202	20230629	171800	1525241950	44700	44700	44700	44700	0
203	20230629	171700	1525241950	44700	44700	44700	44700	0
204	20230629	171600	1525241950	44700	44700	44700	44700	0
205	20230629	171500	1525241950	44700	44700	44700	44700	0
206	20230629	171400	1525241950	44700	44700	44700	44700	0
207	20230629	171300	1525241950	44700	44700	44700	44700	0
208	20230629	171200	1525241950	44700	44700	44700	44700	0
209	20230629	171100	1525241950	44700	44700	44700	44700	0
210	20230629	171000	1525241950	44700	44700	44700	44700	0
211	20230629	170900	1525241950	44700	44700	44700	44700	0
212	20230629	170800	1525241950	44700	44700	44700	44700	784
213	20230629	170700	1525241950	44700	44700	44700	44700	0
214	20230629	170600	1525241950	44700	44700	44700	44700	0
215	20230629	170500	1525241950	44700	44700	44700	44700	0
216	20230629	170400	1525241950	44700	44700	44700	44700	0
217	20230629	170300	1525241950	44700	44700	44700	44700	0
218	20230629	170200	1525241950	44700	44700	44700	44700	0
219	20230629	170100	1525241950	44700	44700	44700	44700	0
220	20230629	170000	1525241950	44700	44700	44700	44700	0
221	20230629	165900	1525241950	44700	44700	44700	44700	0
222	20230629	165800	1525241950	44700	44700	44700	44700	0
223	20230629	165700	1525241950	44700	44700	44700	44700	0
224	20230629	165600	1525241950	44700	44700	44700	44700	0
225	20230629	165500	1525241950	44700	44700	44700	44700	0
226	20230629	165400	1525241950	44700	44700	44700	44700	0
227	20230629	165300	1525241950	44700	44700	44700	44700	0
228	20230629	165200	1525241950	44700	44700	44700	44700	0
229	20230629	165100	1525241950	44700	44700	44700	44700	0
230	20230629	165000	1525241950	44700	44700	44700	44700	0
231	20230629	164900	1525241950	44700	44700	44700	44700	0
232	20230629	164800	1525241950	44700	44700	44700	44700	0
233	20230629	164700	1525241950	44700	44700	44700	44700	0
234	20230629	164600	1525241950	44700	44700	44700	44700	0
235	20230629	164500	1525241950	44700	44700	44700	44700	0
236	20230629	164400	1525241950	44700	44700	44700	44700	0
237	20230629	164300	1525241950	44700	44700	44700	44700	0
238	20230629	164200	1525241950	44700	44700	44700	44700	0
239	20230629	164100	1525241950	44700	44700	44700	44700	0
240	20230629	164000	1525241950	44700	44700	44700	44700	0
241	20230629	163900	1525241950	44700	44700	44700	44700	0
242	20230629	163800	1525241950	44700	44700	44700	44700	784
243	20230629	163700	1525241950	44700	44700	44700	44700	0
244	20230629	163600	1525241950	44700	44700	44700	44700	0
245	20230629	163500	1525241950	44700	44700	44700	44700	0
246	20230629	163400	1525241950	44700	44700	44700	44700	0
247	20230629	163300	1525241950	44700	44700	44700	44700	0
248	20230629	163200	1525241950	44700	44700	44700	44700	0
249	20230629	163100	1525241950	44700	44700	44700	44700	0
250	20230629	163000	1525241950	44700	44700	44700	44700	0
251	20230629	162900	1525241950	44700	44700	44700	44700	0
252	20230629	162800	1525241950	44700	44700	44700	44700	0
253	20230629	162700	1525241950	44700	44700	44700	44700	0
254	20230629	162600	1525241950	44700	44700	44700	44700	0
255	20230629	162500	1525241950	44700	44700	44700	44700	0
256	20230629	162400	1525241950	44700	44700	44700	44700	0
257	20230629	162300	1525241950	44700	44700	44700	44700	0
258	20230629	162200	1525241950	44700	44700	44700	44700	0
259	20230629	162100	1525241950	44700	44700	44700	44700	0
260	20230629	162000	1525241950	44700	44700	44700	44700	0
261	20230629	161900	1525241950	44700	44700	44700	44700	0
262	20230629	161800	1525241950	44700	44700	44700	44700	0
263	20230629	161700	1525241950	44700	44700	44700	44700	0
264	20230629	161600	1525241950	44700	44700	44700	44700	0
265	20230629	161500	1525241950	44700	44700	44700	44700	0
266	20230629	161400	1525241950	44700	44700	44700	44700	0
267	20230629	161300	1525241950	44700	44700	44700	44700	0
268	20230629	161200	1525241950	44700	44700	44700	44700	0
269	20230629	161100	1525241950	44700	44700	44700	44700	0
270	20230629	161000	1525241950	44700	44700	44700	44700	0
271	20230629	160900	1525241950	44700	44700	44700	44700	0
272	20230629	160800	1525241950	44700	44700	44700	44700	784
273	20230629	160700	1525241950	44700	44700	44700	44700	0
274	20230629	160600	1525241950	44700	44700	44700	44700	0
275	20230629	160500	1525241950	44700	44700	44700	44700	0
276	20230629	160400	1525241950	44700	44700	44700	44700	0
277	20230629	160300	1525241950	44700	44700	44700	44700	0
278	20230629	160200	1525241950	44700	44700	44700	44700	0
279	20230629	160100	1525241950	44700	44700	44700	44700	0
280	20230629	160000	1525241950	44700	44700	44700	44700	0
281	20230629	155900	1525241950	44700	44700	44700	44700	0
282	20230629	155800	1525241950	44700	44700	44700	44700	0
283	20230629	155700	1525241950	44700	44700	44700	44700	0
284	20230629	155600	1525241950	44700	44700	44700	44700	0
285	20230629	155500	1525241950	44700	44700	44700	44700	0
286	20230629	155400	1525241950	44700	44700	44700	44700	0
287	20230629	155300	1525241950	44700	44700	44700	44700	0
288	20230629	155200	1525241950	44700	44700	44700	44700	0
289	20230629	155100	1525241950	44700	44700	44700	44700	0
290	20230629	155000	1525241950	44700	44700	44700	44700	0
291	20230629	154900	1525241950	44700	44700	44700	44700	0
292	20230629	154800	1525241950	44700	44700	44700	44700	0
293	20230629	154700	1525241950	44700	44700	44700	44700	0
294	20230629	154600	1525241950	44700	44700	44700	44700	0
295	20230629	154500	1525241950	44700	44700	44700	44700	0
296	20230629	154400	1525241950	44700	44700	44700	44700	0
297	20230629	154300	1525241950	44700	44700	44700	44700	0
298	20230629	154200	1525241950	44700	44700	44700	44700	0
299	20230629	154100	1525241950	44700	44700	44700	44700	0
300	20230629	154000	1525241950	44700	44700	44700	44700	0
301	20230629	153900	1525241950	44700	44700	44700	44700	0
302	20230629	153800	1525241950	44700	44700	44700	44700	784
303	20230629	153700	1525241950	44700	44700	44700	44700	0
304	20230629	153600	1525241950	44700	44700	44700	44700	0
305	20230629	153500	1525241950	44700	44700	44700	44700	0
306	20230629	153400	1525241950	44700	44700	44700	44700	0
307	20230629	153300	1525241950	44700	44700	44700	44700	0
308	20230629	153200	1525241950	44700	44700	44700	44700	0
309	20230629	153100	1525241950	44700	44700	44700	44700	0
310	20230629	153000	1525241950	44700	44700	44700	44700	784
311	20230629	152900	1490197150	44650	44650	44650	44650	0
312	20230629	152800	1490197150	44650	44650	44650	44650	0
313	20230629	152700	1490197150	44650	44650	44650	44650	0
314	20230629	152600	1490197150	44650	44650	44650	44650	0
315	20230629	152500	1490197150	44650	44650	44650	44650	0
316	20230629	152400	1490197150	44650	44650	44650	44650	0
317	20230629	152300	1490197150	44650	44650	44650	44650	0
318	20230629	152200	1490197150	44650	44650	44650	44650	0
319	20230629	152100	1490197150	44650	44650	44650	44650	0
320	20230629	152000	1490197150	44650	44650	44650	44650	0
321	20230629	151900	1490197150	44650	44700	44700	44650	33
322	20230629	151800	1488722650	44650	44650	44650	44650	58
323	20230629	151700	1486132950	44650	44750	44750	44650	512
324	20230629	151600	1463246500	44750	44700	44750	44700	82
325	20230629	151500	1459579550	44700	44700	44750	44700	67
326	20230629	151400	1456584300	44700	44700	44750	44700	85
327	20230629	151300	1452784700	44700	44750	44750	44700	65
328	20230629	151200	1449878550	44750	44650	44750	44650	80
329	20230629	151100	1446303300	44650	44650	44700	44650	131
330	20230629	151000	1440454050	44650	44650	44700	44650	78
331	20230629	150900	1436970900	44650	44650	44650	44650	67
332	20230629	150800	1433979350	44650	44600	44650	44600	83
333	20230629	150700	1430277050	44600	44600	44650	44600	87
334	20230629	150600	1426395000	44600	44600	44650	44550	77
335	20230629	150500	1422961600	44550	44550	44650	44550	100
336	20230629	150400	1418506300	44550	44550	44700	44550	72
337	20230629	150300	1415297400	44550	44550	44600	44550	316
338	20230629	150200	1401206750	44550	44600	44600	44550	79
339	20230629	150100	1397687150	44550	44550	44600	44550	101
340	20230629	150000	1393187450	44550	44550	44600	44500	616
341	20230629	145900	1365746300	44550	44550	44600	44550	143
342	20230629	145800	1359375550	44550	44550	44550	44550	61
343	20230629	145700	1356658000	44600	44650	44650	44550	99
344	20230629	145600	1352247200	44550	44500	44600	44500	140
345	20230629	145500	1346012200	44600	44500	44600	44500	58
346	20230629	145400	1343429550	44550	44500	44600	44500	88
347	20230629	145300	1339512600	44500	44600	44600	44500	139
348	20230629	145200	1333324650	44500	44650	44650	44500	75
349	20230629	145100	1329982350	44550	44600	44600	44500	91
350	20230629	145000	1325932200	44550	44550	44800	44500	372
351	20230629	144900	1309344050	44500	44550	44550	44500	115
352	20230629	144800	1304225050	44550	44550	44600	44550	70
353	20230629	144700	1301106450	44550	44550	44600	44550	109
354	20230629	144600	1296250300	44550	44550	44650	44550	86
355	20230629	144500	1292418750	44550	44600	44600	44550	55
356	20230629	144400	1289967950	44600	44600	44600	44550	127
357	20230629	144300	1284309050	44600	44650	44650	44600	88
358	20230629	144200	1280384150	44650	44700	44750	44600	99
359	20230629	144100	1275963950	44700	44550	44700	44550	139
360	20230629	144000	1269764500	44550	44550	44650	44550	94
361	20230629	143900	1265574850	44550	44550	44650	44550	112
362	20230629	143800	1260582550	44550	44550	44600	44550	90
363	20230629	143700	1256572950	44600	44550	44600	44550	91
364	20230629	143600	1252517750	44550	44550	44600	44550	106
365	20230629	143500	1247795350	44550	44550	44600	44550	109
366	20230629	143400	1242939300	44550	44600	44600	44550	85
367	20230629	143300	1239149800	44550	44550	44650	44550	98
368	20230629	143200	1234782600	44550	44600	44600	44550	121
369	20230629	143100	1229390550	44550	44550	44600	44550	124
370	20230629	143000	1223865100	44550	44550	44600	44550	90
371	20230629	142900	1219855200	44550	44550	44600	44550	130
372	20230629	142800	1214063550	44600	44550	44600	44550	90
373	20230629	142700	1210053000	44550	44600	44600	44550	96
374	20230629	142600	1205772150	44650	44600	44650	44600	84
375	20230629	142500	1202025550	44650	44600	44700	44600	154
376	20230629	142400	1195142400	44600	44600	44650	44600	44
377	20230629	142300	1193179500	44650	44650	44650	44600	59
378	20230629	142200	1190546600	44650	44600	44650	44600	105
379	20230629	142100	1185859900	44600	44600	44650	44600	66
380	20230629	142000	1182914100	44600	44600	44600	44600	36
381	20230629	141900	1181308500	44600	44600	44650	44600	50
382	20230629	141800	1179078350	44600	44600	44650	44600	44
383	20230629	141700	1177115850	44600	44600	44650	44600	55
384	20230629	141600	1174662750	44600	44600	44600	44600	28
385	20230629	141500	1173413950	44600	44600	44650	44600	51
386	20230629	141400	1171139250	44600	44650	44650	44600	50
387	20230629	141300	1168908650	44650	44600	44700	44600	94
388	20230629	141200	1164711700	44650	44600	44650	44600	61
389	20230629	141100	1161990950	44650	44600	44650	44600	154
390	20230629	141000	1155121850	44600	44650	44650	44600	81
391	20230629	140900	1151506950	44600	44600	44600	44600	32
392	20230629	140800	1150079750	44650	44600	44650	44600	81
393	20230629	140700	1146467050	44600	44600	44650	44600	41
394	20230629	140600	1144638300	44650	44650	44650	44600	52
395	20230629	140500	1142318250	44600	44600	44600	44600	81
396	20230629	140400	1138705650	44600	44600	44650	44600	32
397	20230629	140300	1137278300	44600	44600	44650	44600	48
398	20230629	140200	1135137400	44600	44600	44650	44600	48
399	20230629	140100	1132996500	44600	44550	44600	44550	65
400	20230629	140000	1130097750	44550	44550	44600	44550	26
401	20230629	135900	1128939150	44550	44600	44650	44550	83
402	20230629	135800	1125238450	44600	44600	44600	44600	47
403	20230629	135700	1123142250	44650	44550	44650	44550	63
404	20230629	135600	1120333950	44600	44600	44650	44600	298
405	20230629	135500	1107043050	44600	44600	44650	44600	28
406	20230629	135400	1105794150	44650	44700	44700	44600	752
407	20230629	135300	1072220650	44700	44700	44700	44650	46
408	20230629	135200	1070166200	44700	44700	44700	44650	47
409	20230629	135100	1068065600	44650	44650	44700	44650	57
410	20230629	135000	1065520350	44650	44700	44700	44650	48
411	20230629	134900	1063377100	44650	44700	44700	44650	44
412	20230629	134800	1061412350	44650	44650	44700	44650	49
413	20230629	134700	1059224400	44650	44700	44700	44650	37
414	20230629	134600	1057572150	44650	44750	44750	44650	35
415	20230629	134500	1056008450	44700	44700	44700	44650	52
416	20230629	134400	1053684600	44650	44700	44700	44650	89
417	20230629	134300	1049710500	44650	44650	44700	44650	131
418	20230629	134200	1043856400	44700	44650	44700	44650	23
419	20230629	134100	1042829350	44650	44650	44700	44650	72
420	20230629	134000	1039614450	44650	44700	44700	44650	29
421	20230629	133900	1038319500	44650	44650	44650	44650	30
422	20230629	133800	1036980000	44700	44650	44700	44650	69
423	20230629	133700	1033899050	44650	44650	44700	44650	67
424	20230629	133600	1030907300	44700	44650	44700	44650	14
425	20230629	133500	1030282050	44700	44650	44700	44650	35
426	20230629	133400	1028719250	44650	44650	44700	44650	98
427	20230629	133300	1024341950	44700	44650	44700	44650	36
428	20230629	133200	1022734300	44650	44700	44700	44650	70
429	20230629	133100	1019607650	44700	44650	44700	44650	34
430	20230629	133000	1018089000	44650	44700	44700	44650	86
431	20230629	132900	1014246150	44650	44650	44700	44650	108
432	20230629	132800	1009423750	44650	44700	44700	44650	40
433	20230629	132700	1007637450	44650	44700	44700	44650	497
434	20230629	132600	985423750	44700	44750	44750	44700	48
435	20230629	132500	983277950	44700	44700	44750	44700	53
436	20230629	132400	980908750	44700	44750	44750	44700	640
437	20230629	132300	952269600	44800	44750	44800	44750	53
438	20230629	132200	949897750	44750	44750	44800	44750	24
439	20230629	132100	948823600	44750	44750	44800	44750	138
440	20230629	132000	942643000	44750	44750	44750	44750	77
441	20230629	131900	939197250	44750	44750	44800	44750	66
442	20230629	131800	936243650	44750	44750	44800	44750	36
443	20230629	131700	934632500	44750	44800	44800	44750	72
444	20230629	131600	931410400	44750	44750	44750	44750	8
445	20230629	131500	931052400	44800	44750	44800	44750	9
446	20230629	131400	930649500	44750	44800	44800	44750	24
447	20230629	131300	929575400	44750	44850	44850	44750	24
448	20230629	131200	928499600	44800	44750	44800	44750	69
449	20230629	131100	925408750	44750	44750	44800	44750	30
450	20230629	131000	924066000	44750	44800	44800	44750	8
451	20230629	130900	923707900	44750	44750	44750	44750	19
452	20230629	130800	922857650	44800	44750	44800	44750	54
453	20230629	130700	920441000	44750	44800	44800	44750	9
454	20230629	130600	920038100	44800	44750	44800	44750	7
455	20230629	130500	919724750	44750	44750	44750	44750	52
456	20230629	130400	917397750	44750	44750	44800	44750	23
457	20230629	130300	916368400	44800	44750	44800	44750	9
458	20230629	130200	915965500	44750	44800	44800	44750	26
459	20230629	130100	914801850	44750	44750	44750	44750	34
460	20230629	130000	913280350	44750	44750	44800	44750	8
461	20230629	125900	912922300	44750	44750	44750	44750	21
462	20230629	125800	911982550	44750	44750	44750	44750	14
463	20230629	125700	911356050	44800	44750	44800	44750	37
464	20230629	125600	909700200	44800	44750	44800	44750	23
465	20230629	125500	908670900	44750	44750	44750	44750	281
466	20230629	125400	896096150	44750	44750	44750	44750	9
467	20230629	125300	895693400	44750	44800	44800	44750	26
468	20230629	125200	894529800	44750	44800	44800	44750	88
469	20230629	125100	890591750	44750	44750	44750	44750	11
470	20230629	125000	890099500	44750	44800	44800	44750	225
471	20230629	124900	880021200	44750	44750	44750	44750	46
472	20230629	124800	877962700	44750	44700	44750	44700	68
473	20230629	124700	874921350	44750	44750	44750	44700	6
474	20230629	124600	874652900	44700	44750	44750	44700	33
475	20230629	124500	873176450	44750	44750	44750	44750	35
476	20230629	124400	871610200	44750	44800	44800	44750	2
477	20230629	124300	871520650	44700	44700	44700	44700	40
478	20230629	124200	869732650	44700	44700	44800	44700	134
479	20230629	124100	863733350	44700	44700	44700	44700	1
480	20230629	124000	863688650	44700	44700	44700	44700	40
481	20230629	123900	861900650	44700	44700	44700	44700	25
482	20230629	123800	860783150	44700	44750	44750	44700	19
483	20230629	123700	859933250	44700	44700	44700	44700	5
484	20230629	123600	859709750	44700	44700	44750	44700	52
485	20230629	123500	857384700	44700	44750	44750	44700	9
486	20230629	123400	856982150	44750	44750	44750	44750	17
487	20230629	123300	856221400	44750	44750	44750	44750	75
488	20230629	123200	852865150	44750	44750	44750	44750	15
489	20230629	123100	852193900	44750	44750	44800	44750	16
490	20230629	123000	851477850	44750	44750	44750	44750	26
491	20230629	122900	850314350	44750	44750	44750	44750	9
492	20230629	122800	849911600	44750	44750	44750	44750	18
493	20230629	122700	849106100	44750	44750	44750	44750	26
494	20230629	122600	847942600	44750	44750	44750	44750	8
495	20230629	122500	847584600	44750	44700	44750	44700	44
496	20230629	122400	845616250	44700	44700	44700	44700	38
497	20230629	122300	843917650	44750	44700	44750	44700	10
498	20230629	122200	843470450	44750	44700	44750	44700	9
499	20230629	122100	843068100	44700	44700	44750	44700	28
500	20230629	122000	841816400	44750	44750	44750	44700	13
501	20230629	121900	841234900	44700	44700	44750	44700	17
502	20230629	121800	840474650	44750	44700	44750	44700	28
503	20230629	121700	839223000	44700	44700	44700	44700	6
504	20230629	121600	838954800	44700	44750	44750	44700	100
505	20230629	121500	834480050	44700	44700	44700	44700	35
506	20230629	121400	832915550	44700	44700	44750	44700	17
507	20230629	121300	832155550	44700	44700	44750	44700	25
508	20230629	121200	831038000	44750	44700	44750	44700	34
509	20230629	121100	829518050	44700	44700	44700	44700	23
510	20230629	121000	828489950	44700	44700	44700	44700	1
511	20230629	120900	828445250	44700	44700	44700	44700	52
512	20230629	120800	826120850	44750	44750	44750	44700	8
513	20230629	120700	825763100	44750	44750	44750	44750	1
514	20230629	120600	825718350	44750	44750	44750	44700	59
515	20230629	120500	823080700	44700	44700	44700	44700	12
516	20230629	120400	822544300	44700	44700	44750	44700	13
517	20230629	120300	821963150	44700	44700	44700	44700	27
518	20230629	120200	820756250	44700	44750	44750	44700	18
519	20230629	120100	819951450	44700	44750	44750	44700	31
520	20230629	120000	818565350	44700	44700	44700	44700	25
521	20230629	115900	817447850	44700	44750	44750	44700	13
522	20230629	115800	816866150	44750	44800	44800	44750	7
523	20230629	115700	816552650	44800	44750	44800	44750	29
524	20230629	115600	815254700	44750	44750	44750	44750	14
525	20230629	115500	814628200	44800	44700	44800	44700	15
526	20230629	115400	813956950	44700	44700	44700	44700	48
527	20230629	115300	811811350	44700	44700	44750	44700	264
528	20230629	115200	800007550	44700	44750	44750	44700	3
529	20230629	115100	799873350	44750	44750	44750	44750	31
530	20230629	115000	798486100	44750	44700	44750	44700	34
531	20230629	114900	796964900	44700	44700	44750	44700	124
532	20230629	114800	791421600	44700	44750	44800	44700	29
533	20230629	114700	790123450	44750	44700	44750	44700	33
534	20230629	114600	788647200	44700	44700	44700	44700	11
535	20230629	114500	788155500	44700	44750	44750	44700	33
536	20230629	114400	786680050	44700	44700	44700	44700	22
537	20230629	114300	785696650	44700	44700	44700	44700	3
538	20230629	114200	785562550	44700	44700	44700	44700	32
539	20230629	114100	784132150	44700	44750	44750	44700	5
540	20230629	114000	783908450	44750	44750	44750	44750	1
541	20230629	113900	783863700	44700	44750	44750	44700	42
542	20230629	113800	781985950	44700	44700	44700	44700	26
543	20230629	113700	780823750	44700	44700	44700	44700	18
544	20230629	113600	780019150	44700	44700	44700	44700	24
545	20230629	113500	778946350	44700	44700	44700	44700	5
546	20230629	113400	778722850	44750	44700	44950	44700	107
547	20230629	113300	773926850	44700	44700	44700	44700	48
548	20230629	113200	771781250	44700	44700	44700	44700	6
549	20230629	113100	771513050	44700	44700	44700	44700	16
550	20230629	113000	770797850	44700	44700	44700	44700	22
551	20230629	112900	769814450	44700	44700	44700	44700	14
552	20230629	112800	769188650	44700	44700	44700	44700	7
553	20230629	112700	768875750	44750	44700	44750	44700	25
554	20230629	112600	767758100	44700	44700	44700	44700	116
555	20230629	112500	762572900	44650	44650	44650	44650	7
556	20230629	112400	762260350	44650	44650	44700	44650	163
557	20230629	112300	754977150	44650	44650	44650	44650	14
558	20230629	112200	754352050	44700	44700	44700	44650	15
559	20230629	112100	753681850	44650	44650	44650	44650	68
560	20230629	112000	750645650	44650	44650	44700	44650	16
561	20230629	111900	749931200	44650	44650	44650	44650	57
562	20230629	111800	747386150	44700	44700	44700	44700	1
563	20230629	111700	747341450	44700	44700	44700	44650	116
564	20230629	111600	742156750	44700	44650	44700	44650	18
565	20230629	111500	741352800	44700	44700	44700	44650	27
566	20230629	111400	740146950	44650	44650	44650	44650	6
567	20230629	111300	739879050	44700	44700	44700	44650	18
568	20230629	111200	739075050	44700	44650	44700	44650	140
569	20230629	111100	732823900	44650	44650	44650	44650	5
570	20230629	111000	732600650	44650	44700	44700	44650	64
571	20230629	110900	729741700	44650	44600	44650	44600	271
572	20230629	110800	717648500	44600	44650	44650	44600	375
573	20230629	110700	700909750	44700	44650	44700	44650	93
574	20230629	110600	696757250	44650	44650	44700	44650	66
575	20230629	110500	693810250	44650	44650	44700	44650	204
576	20230629	110400	684698300	44700	44650	44700	44650	17
577	20230629	110300	683938650	44700	44700	44700	44700	22
578	20230629	110200	682955250	44700	44750	44750	44700	9
579	20230629	110100	682552850	44700	44700	44750	44700	42
580	20230629	110000	680675400	44700	44700	44700	44650	52
581	20230629	105900	678352000	44650	44650	44650	44650	5
582	20230629	105800	678128750	44650	44700	44700	44650	8
583	20230629	105700	677771450	44650	44650	44700	44650	76
584	20230629	105600	674377800	44650	44650	44650	44650	10
585	20230629	105500	673931300	44650	44700	44700	44650	213
586	20230629	105400	664420800	44650	44650	44650	44650	21
587	20230629	105300	663483150	44650	44700	44700	44650	8
588	20230629	105200	663125800	44700	44750	44750	44650	131
589	20230629	105100	657270450	44700	44750	44750	44700	22
590	20230629	105000	656286900	44700	44750	44750	44700	126
591	20230629	104900	650653650	44750	44750	44750	44700	25
592	20230629	104800	649535150	44750	44700	44750	44700	21
593	20230629	104700	648596400	44700	44650	44700	44650	64
594	20230629	104600	645735800	44700	44650	44700	44650	7
595	20230629	104500	645423150	44650	44900	44900	44650	1977
596	20230629	104400	556725100	44900	44950	44950	44900	23
597	20230629	104300	555692250	44950	44950	44950	44900	403
598	20230629	104200	537584100	44950	44950	44950	44950	25
599	20230629	104100	536460350	44950	45000	45000	44950	19
600	20230629	104000	535605800	44950	44900	44950	44900	104
601	20230629	103900	530931650	44900	44900	44900	44900	126
602	20230629	103800	525274250	44900	44900	44900	44900	0
603	20230629	103700	525274250	44900	44950	44950	44900	95
604	20230629	103600	521005250	44950	44950	44950	44950	26
605	20230629	103500	519836550	44950	45000	45000	44950	58
606	20230629	103400	517226950	44900	44900	44950	44900	38
607	20230629	103300	515519450	44900	44900	44950	44900	54
608	20230629	103200	513094100	44950	44950	44950	44950	1
609	20230629	103100	513049150	44950	44900	44950	44850	111
610	20230629	103000	508065750	44900	45000	45000	44900	890
611	20230629	102900	468026100	45050	45000	45050	45000	38
612	20230629	102800	466314700	45000	45000	45050	45000	139
613	20230629	102700	460053800	45000	45000	45050	45000	140
614	20230629	102600	453751300	45000	45000	45050	45000	134
615	20230629	102500	447714900	45000	45050	45050	45000	12
616	20230629	102400	447174700	45000	45000	45000	45000	43
617	20230629	102300	445239700	45050	45050	45050	45050	4
618	20230629	102200	445059500	45050	45000	45050	45000	10
619	20230629	102100	444609250	45000	45000	45000	45000	471
620	20230629	102000	423414250	45050	45100	45100	45050	7
621	20230629	101900	423098600	45000	45050	45050	45000	120
622	20230629	101800	417698300	45050	45100	45100	45050	473
623	20230629	101700	396389500	45100	45050	45100	45050	17
624	20230629	101600	395623350	45100	45100	45100	45100	10
625	20230629	101500	395172350	45050	45050	45050	45050	0
626	20230629	101400	395172350	45050	45100	45100	45050	7
627	20230629	101300	394856950	45100	45100	45100	45100	30
628	20230629	101200	393503950	45050	45050	45050	45050	0
629	20230629	101100	393503950	45050	45050	45050	45050	31
630	20230629	101000	392107400	45100	45100	45100	45100	1
631	20230629	100900	392062300	45000	45000	45100	45000	137
632	20230629	100800	385893800	45150	45100	45150	45050	1535
633	20230629	100700	316741900	45100	45200	45200	45100	775
634	20230629	100600	281760750	45250	45250	45250	45250	28
635	20230629	100500	280493750	45250	45250	45250	45250	0
636	20230629	100400	280493750	45250	45250	45250	45250	24
637	20230629	100300	279407750	45250	45250	45250	45250	0
638	20230629	100200	279407750	45250	45250	45250	45250	1
639	20230629	100100	279362500	45200	45200	45200	45200	3
640	20230629	100000	279226900	45200	45200	45200	45200	1
641	20230629	095900	279181700	45300	45250	45300	45250	101
642	20230629	095800	274611400	45250	45250	45250	45250	1
643	20230629	095700	274566150	45200	45200	45200	45200	11
644	20230629	095600	274068950	45250	45250	45250	45250	0
645	20230629	095500	274068950	45250	45250	45250	45250	4
646	20230629	095400	273887950	45200	45200	45200	45200	6
647	20230629	095300	273616750	45200	45200	45200	45200	0
648	20230629	095200	273616750	45200	45200	45200	45200	0
649	20230629	095100	273616750	45200	45200	45200	45200	99
650	20230629	095000	269141950	45200	45200	45200	45200	132
651	20230629	094900	263175550	45200	45200	45200	45200	13
652	20230629	094800	262587950	45250	45250	45250	45250	0
653	20230629	094700	262587950	45250	45250	45250	45250	80
654	20230629	094600	258967950	45250	45250	45350	45250	101
655	20230629	094500	254396900	45200	45200	45200	45200	0
656	20230629	094400	254396900	45200	45200	45250	45200	108
657	20230629	094300	249515250	45150	45100	45150	45100	140
658	20230629	094200	243196250	45100	45100	45100	45100	1
659	20230629	094100	243151150	45050	45050	45050	45050	4
660	20230629	094000	242970950	45100	45050	45100	45050	23
661	20230629	093900	241934550	45100	45150	45150	45100	85
662	20230629	093800	238098550	45150	45150	45150	45150	43
663	20230629	093700	236157100	45150	45150	45200	45150	10
664	20230629	093600	235705550	45150	45150	45150	45150	6
665	20230629	093500	235434650	45050	45100	45100	45050	637
666	20230629	093400	206725350	45100	45150	45200	45100	185
667	20230629	093300	198373350	45050	45050	45050	45050	0
668	20230629	093200	198373350	45050	45050	45050	45050	13
669	20230629	093100	197787700	45050	45050	45050	45050	2
670	20230629	093000	197697600	45050	45100	45100	45050	71
671	20230629	092900	194499000	45100	45100	45100	45100	26
672	20230629	092800	193326400	45100	45100	45100	45100	23
673	20230629	092700	192289100	45100	45100	45100	45100	47
674	20230629	092600	190169400	45100	45100	45100	45100	65
675	20230629	092500	187237900	45100	45100	45100	45050	5
676	20230629	092400	187012450	45050	45050	45050	45050	37
677	20230629	092300	185345600	45050	45150	45250	45000	191
678	20230629	092200	176745250	45150	45150	45150	45150	69
679	20230629	092100	173629900	45000	45100	45150	45000	190
680	20230629	092000	165068750	45100	45550	45550	45100	1372
681	20230629	091900	102876500	45600	45600	45600	45600	0
682	20230629	091800	102876500	45600	45650	45650	45600	62
683	20230629	091700	100049000	45650	45650	45650	45650	4
684	20230629	091600	99866400	45650	45650	45650	45650	35
685	20230629	091500	98268650	45650	45800	45800	45650	1146
686	20230629	091400	45941450	45750	45750	45750	45750	0
687	20230629	091300	45941450	45750	45750	45750	45750	5
688	20230629	091200	45712700	45750	45750	45750	45750	214
689	20230629	091100	35922200	45700	45700	45700	45700	1
690	20230629	091000	35876500	45650	45700	45700	45650	7
691	20230629	090900	35556900	45650	45650	45650	45650	49
692	20230629	090800	33320050	45650	45650	45650	45650	2
693	20230629	090700	33228750	45750	45650	45750	45650	4
694	20230629	090600	33045950	45650	45750	45750	45650	4
695	20230629	090500	32863150	45750	45550	45750	45550	15
696	20230629	090400	32179300	45550	45700	45700	45550	609
697	20230629	090300	4398900	45700	45800	45800	45700	57
698	20230629	090200	1790450	45800	45800	45850	45800	16
699	20230629	090100	1057600	45800	46000	46000	45800	14
700	20230629	090000	414000	46000	46000	46000	46000	9