KissMeData/007310/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	200400	2482302500	408000	408000	408000	408000	206
3	20230623	200300	2482302500	408000	408000	408000	408000	0
4	20230623	200200	2482302500	408000	408000	408000	408000	0
5	20230623	200100	2482302500	408000	408000	408000	408000	0
6	20230623	200000	2482302500	408000	408000	408000	408000	0
7	20230623	195900	2482302500	408000	408000	408000	408000	0
8	20230623	195800	2482302500	408000	408000	408000	408000	0
9	20230623	195700	2482302500	408000	408000	408000	408000	0
10	20230623	195600	2482302500	408000	408000	408000	408000	0
11	20230623	195500	2482302500	408000	408000	408000	408000	0
12	20230623	195400	2482302500	408000	408000	408000	408000	0
13	20230623	195300	2482302500	408000	408000	408000	408000	0
14	20230623	195200	2482302500	408000	408000	408000	408000	0
15	20230623	195100	2482302500	408000	408000	408000	408000	0
16	20230623	195000	2482302500	408000	408000	408000	408000	0
17	20230623	194900	2482302500	408000	408000	408000	408000	0
18	20230623	194800	2482302500	408000	408000	408000	408000	0
19	20230623	194700	2482302500	408000	408000	408000	408000	0
20	20230623	194600	2482302500	408000	408000	408000	408000	0
21	20230623	194500	2482302500	408000	408000	408000	408000	0
22	20230623	194400	2482302500	408000	408000	408000	408000	0
23	20230623	194300	2482302500	408000	408000	408000	408000	0
24	20230623	194200	2482302500	408000	408000	408000	408000	0
25	20230623	194100	2482302500	408000	408000	408000	408000	0
26	20230623	194000	2482302500	408000	408000	408000	408000	0
27	20230623	193900	2482302500	408000	408000	408000	408000	0
28	20230623	193800	2482302500	408000	408000	408000	408000	0
29	20230623	193700	2482302500	408000	408000	408000	408000	0
30	20230623	193600	2482302500	408000	408000	408000	408000	0
31	20230623	193500	2482302500	408000	408000	408000	408000	0
32	20230623	193400	2482302500	408000	408000	408000	408000	206
33	20230623	193300	2482302500	408000	408000	408000	408000	0
34	20230623	193200	2482302500	408000	408000	408000	408000	0
35	20230623	193100	2482302500	408000	408000	408000	408000	0
36	20230623	193000	2482302500	408000	408000	408000	408000	0
37	20230623	192900	2482302500	408000	408000	408000	408000	0
38	20230623	192800	2482302500	408000	408000	408000	408000	0
39	20230623	192700	2482302500	408000	408000	408000	408000	0
40	20230623	192600	2482302500	408000	408000	408000	408000	0
41	20230623	192500	2482302500	408000	408000	408000	408000	0
42	20230623	192400	2482302500	408000	408000	408000	408000	0
43	20230623	192300	2482302500	408000	408000	408000	408000	0
44	20230623	192200	2482302500	408000	408000	408000	408000	0
45	20230623	192100	2482302500	408000	408000	408000	408000	0
46	20230623	192000	2482302500	408000	408000	408000	408000	0
47	20230623	191900	2482302500	408000	408000	408000	408000	0
48	20230623	191800	2482302500	408000	408000	408000	408000	0
49	20230623	191700	2482302500	408000	408000	408000	408000	0
50	20230623	191600	2482302500	408000	408000	408000	408000	0
51	20230623	191500	2482302500	408000	408000	408000	408000	0
52	20230623	191400	2482302500	408000	408000	408000	408000	0
53	20230623	191300	2482302500	408000	408000	408000	408000	0
54	20230623	191200	2482302500	408000	408000	408000	408000	0
55	20230623	191100	2482302500	408000	408000	408000	408000	0
56	20230623	191000	2482302500	408000	408000	408000	408000	0
57	20230623	190900	2482302500	408000	408000	408000	408000	0
58	20230623	190800	2482302500	408000	408000	408000	408000	0
59	20230623	190700	2482302500	408000	408000	408000	408000	0
60	20230623	190600	2482302500	408000	408000	408000	408000	0
61	20230623	190500	2482302500	408000	408000	408000	408000	0
62	20230623	190400	2482302500	408000	408000	408000	408000	206
63	20230623	190300	2482302500	408000	408000	408000	408000	0
64	20230623	190200	2482302500	408000	408000	408000	408000	0
65	20230623	190100	2482302500	408000	408000	408000	408000	0
66	20230623	190000	2482302500	408000	408000	408000	408000	0
67	20230623	185900	2482302500	408000	408000	408000	408000	0
68	20230623	185800	2482302500	408000	408000	408000	408000	0
69	20230623	185700	2482302500	408000	408000	408000	408000	0
70	20230623	185600	2482302500	408000	408000	408000	408000	0
71	20230623	185500	2482302500	408000	408000	408000	408000	0
72	20230623	185400	2482302500	408000	408000	408000	408000	0
73	20230623	185300	2482302500	408000	408000	408000	408000	0
74	20230623	185200	2482302500	408000	408000	408000	408000	0
75	20230623	185100	2482302500	408000	408000	408000	408000	0
76	20230623	185000	2482302500	408000	408000	408000	408000	0
77	20230623	184900	2482302500	408000	408000	408000	408000	0
78	20230623	184800	2482302500	408000	408000	408000	408000	0
79	20230623	184700	2482302500	408000	408000	408000	408000	0
80	20230623	184600	2482302500	408000	408000	408000	408000	0
81	20230623	184500	2482302500	408000	408000	408000	408000	0
82	20230623	184400	2482302500	408000	408000	408000	408000	0
83	20230623	184300	2482302500	408000	408000	408000	408000	0
84	20230623	184200	2482302500	408000	408000	408000	408000	0
85	20230623	184100	2482302500	408000	408000	408000	408000	0
86	20230623	184000	2482302500	408000	408000	408000	408000	0
87	20230623	183900	2482302500	408000	408000	408000	408000	0
88	20230623	183800	2482302500	408000	408000	408000	408000	0
89	20230623	183700	2482302500	408000	408000	408000	408000	0
90	20230623	183600	2482302500	408000	408000	408000	408000	0
91	20230623	183500	2482302500	408000	408000	408000	408000	0
92	20230623	183400	2482302500	408000	408000	408000	408000	206
93	20230623	183300	2482302500	408000	408000	408000	408000	0
94	20230623	183200	2482302500	408000	408000	408000	408000	0
95	20230623	183100	2482302500	408000	408000	408000	408000	0
96	20230623	183000	2482302500	408000	408000	408000	408000	0
97	20230623	182900	2482302500	408000	408000	408000	408000	0
98	20230623	182800	2482302500	408000	408000	408000	408000	0
99	20230623	182700	2482302500	408000	408000	408000	408000	0
100	20230623	182600	2482302500	408000	408000	408000	408000	0
101	20230623	182500	2482302500	408000	408000	408000	408000	0
102	20230623	182400	2482302500	408000	408000	408000	408000	0
103	20230623	182300	2482302500	408000	408000	408000	408000	0
104	20230623	182200	2482302500	408000	408000	408000	408000	0
105	20230623	182100	2482302500	408000	408000	408000	408000	0
106	20230623	182000	2482302500	408000	408000	408000	408000	0
107	20230623	181900	2482302500	408000	408000	408000	408000	0
108	20230623	181800	2482302500	408000	408000	408000	408000	0
109	20230623	181700	2482302500	408000	408000	408000	408000	0
110	20230623	181600	2482302500	408000	408000	408000	408000	0
111	20230623	181500	2482302500	408000	408000	408000	408000	0
112	20230623	181400	2482302500	408000	408000	408000	408000	0
113	20230623	181300	2482302500	408000	408000	408000	408000	0
114	20230623	181200	2482302500	408000	408000	408000	408000	0
115	20230623	181100	2482302500	408000	408000	408000	408000	0
116	20230623	181000	2482302500	408000	408000	408000	408000	0
117	20230623	180900	2482302500	408000	408000	408000	408000	0
118	20230623	180800	2482302500	408000	408000	408000	408000	0
119	20230623	180700	2482302500	408000	408000	408000	408000	0
120	20230623	180600	2482302500	408000	408000	408000	408000	0
121	20230623	180500	2482302500	408000	408000	408000	408000	0
122	20230623	180400	2482302500	408000	408000	408000	408000	206
123	20230623	180300	2482302500	408000	408000	408000	408000	0
124	20230623	180200	2482302500	408000	408000	408000	408000	0
125	20230623	180100	2482302500	408000	408000	408000	408000	0
126	20230623	180000	2482302500	408000	408000	408000	408000	0
127	20230623	175900	2482302500	408000	408000	408000	408000	0
128	20230623	175800	2482302500	408000	408000	408000	408000	0
129	20230623	175700	2482302500	408000	408000	408000	408000	0
130	20230623	175600	2482302500	408000	408000	408000	408000	0
131	20230623	175500	2482302500	408000	408000	408000	408000	0
132	20230623	175400	2482302500	408000	408000	408000	408000	0
133	20230623	175300	2482302500	408000	408000	408000	408000	0
134	20230623	175200	2482302500	408000	408000	408000	408000	0
135	20230623	175100	2482302500	408000	408000	408000	408000	0
136	20230623	175000	2482302500	408000	408000	408000	408000	0
137	20230623	174900	2482302500	408000	408000	408000	408000	0
138	20230623	174800	2482302500	408000	408000	408000	408000	0
139	20230623	174700	2482302500	408000	408000	408000	408000	0
140	20230623	174600	2482302500	408000	408000	408000	408000	0
141	20230623	174500	2482302500	408000	408000	408000	408000	0
142	20230623	174400	2482302500	408000	408000	408000	408000	0
143	20230623	174300	2482302500	408000	408000	408000	408000	0
144	20230623	174200	2482302500	408000	408000	408000	408000	0
145	20230623	174100	2482302500	408000	408000	408000	408000	0
146	20230623	174000	2482302500	408000	408000	408000	408000	0
147	20230623	173900	2482302500	408000	408000	408000	408000	0
148	20230623	173800	2482302500	408000	408000	408000	408000	0
149	20230623	173700	2482302500	408000	408000	408000	408000	0
150	20230623	173600	2482302500	408000	408000	408000	408000	0
151	20230623	173500	2482302500	408000	408000	408000	408000	0
152	20230623	173400	2482302500	408000	408000	408000	408000	206
153	20230623	173300	2482302500	408000	408000	408000	408000	0
154	20230623	173200	2482302500	408000	408000	408000	408000	0
155	20230623	173100	2482302500	408000	408000	408000	408000	0
156	20230623	173000	2482302500	408000	408000	408000	408000	0
157	20230623	172900	2482302500	408000	408000	408000	408000	0
158	20230623	172800	2482302500	408000	408000	408000	408000	0
159	20230623	172700	2482302500	408000	408000	408000	408000	0
160	20230623	172600	2482302500	408000	408000	408000	408000	0
161	20230623	172500	2482302500	408000	408000	408000	408000	0
162	20230623	172400	2482302500	408000	408000	408000	408000	0
163	20230623	172300	2482302500	408000	408000	408000	408000	0
164	20230623	172200	2482302500	408000	408000	408000	408000	0
165	20230623	172100	2482302500	408000	408000	408000	408000	0
166	20230623	172000	2482302500	408000	408000	408000	408000	0
167	20230623	171900	2482302500	408000	408000	408000	408000	0
168	20230623	171800	2482302500	408000	408000	408000	408000	0
169	20230623	171700	2482302500	408000	408000	408000	408000	0
170	20230623	171600	2482302500	408000	408000	408000	408000	0
171	20230623	171500	2482302500	408000	408000	408000	408000	0
172	20230623	171400	2482302500	408000	408000	408000	408000	0
173	20230623	171300	2482302500	408000	408000	408000	408000	0
174	20230623	171200	2482302500	408000	408000	408000	408000	0
175	20230623	171100	2482302500	408000	408000	408000	408000	0
176	20230623	171000	2482302500	408000	408000	408000	408000	0
177	20230623	170900	2482302500	408000	408000	408000	408000	0
178	20230623	170800	2482302500	408000	408000	408000	408000	0
179	20230623	170700	2482302500	408000	408000	408000	408000	0
180	20230623	170600	2482302500	408000	408000	408000	408000	0
181	20230623	170500	2482302500	408000	408000	408000	408000	0
182	20230623	170400	2482302500	408000	408000	408000	408000	206
183	20230623	170300	2482302500	408000	408000	408000	408000	0
184	20230623	170200	2482302500	408000	408000	408000	408000	0
185	20230623	170100	2482302500	408000	408000	408000	408000	0
186	20230623	170000	2482302500	408000	408000	408000	408000	0
187	20230623	165900	2482302500	408000	408000	408000	408000	0
188	20230623	165800	2482302500	408000	408000	408000	408000	0
189	20230623	165700	2482302500	408000	408000	408000	408000	0
190	20230623	165600	2482302500	408000	408000	408000	408000	0
191	20230623	165500	2482302500	408000	408000	408000	408000	0
192	20230623	165400	2482302500	408000	408000	408000	408000	0
193	20230623	165300	2482302500	408000	408000	408000	408000	0
194	20230623	165200	2482302500	408000	408000	408000	408000	0
195	20230623	165100	2482302500	408000	408000	408000	408000	0
196	20230623	165000	2482302500	408000	408000	408000	408000	0
197	20230623	164900	2482302500	408000	408000	408000	408000	0
198	20230623	164800	2482302500	408000	408000	408000	408000	0
199	20230623	164700	2482302500	408000	408000	408000	408000	0
200	20230623	164600	2482302500	408000	408000	408000	408000	0
201	20230623	164500	2482302500	408000	408000	408000	408000	0
202	20230623	164400	2482302500	408000	408000	408000	408000	0
203	20230623	164300	2482302500	408000	408000	408000	408000	0
204	20230623	164200	2482302500	408000	408000	408000	408000	0
205	20230623	164100	2482302500	408000	408000	408000	408000	0
206	20230623	164000	2482302500	408000	408000	408000	408000	0
207	20230623	163900	2482302500	408000	408000	408000	408000	0
208	20230623	163800	2482302500	408000	408000	408000	408000	0
209	20230623	163700	2482302500	408000	408000	408000	408000	0
210	20230623	163600	2482302500	408000	408000	408000	408000	0
211	20230623	163500	2482302500	408000	408000	408000	408000	0
212	20230623	163400	2482302500	408000	408000	408000	408000	206
213	20230623	163300	2482302500	408000	408000	408000	408000	0
214	20230623	163200	2482302500	408000	408000	408000	408000	0
215	20230623	163100	2482302500	408000	408000	408000	408000	0
216	20230623	163000	2482302500	408000	408000	408000	408000	0
217	20230623	162900	2482302500	408000	408000	408000	408000	0
218	20230623	162800	2482302500	408000	408000	408000	408000	0
219	20230623	162700	2482302500	408000	408000	408000	408000	0
220	20230623	162600	2482302500	408000	408000	408000	408000	0
221	20230623	162500	2482302500	408000	408000	408000	408000	0
222	20230623	162400	2482302500	408000	408000	408000	408000	0
223	20230623	162300	2482302500	408000	408000	408000	408000	0
224	20230623	162200	2482302500	408000	408000	408000	408000	0
225	20230623	162100	2482302500	408000	408000	408000	408000	0
226	20230623	162000	2482302500	408000	408000	408000	408000	0
227	20230623	161900	2482302500	408000	408000	408000	408000	0
228	20230623	161800	2482302500	408000	408000	408000	408000	0
229	20230623	161700	2482302500	408000	408000	408000	408000	0
230	20230623	161600	2482302500	408000	408000	408000	408000	0
231	20230623	161500	2482302500	408000	408000	408000	408000	0
232	20230623	161400	2482302500	408000	408000	408000	408000	0
233	20230623	161300	2482302500	408000	408000	408000	408000	0
234	20230623	161200	2482302500	408000	408000	408000	408000	0
235	20230623	161100	2482302500	408000	408000	408000	408000	0
236	20230623	161000	2482302500	408000	408000	408000	408000	0
237	20230623	160900	2482302500	408000	408000	408000	408000	0
238	20230623	160800	2482302500	408000	408000	408000	408000	0
239	20230623	160700	2482302500	408000	408000	408000	408000	0
240	20230623	160600	2482302500	408000	408000	408000	408000	0
241	20230623	160500	2482302500	408000	408000	408000	408000	0
242	20230623	160400	2482302500	408000	408000	408000	408000	206
243	20230623	160300	2482302500	408000	408000	408000	408000	0
244	20230623	160200	2482302500	408000	408000	408000	408000	0
245	20230623	160100	2482302500	408000	408000	408000	408000	0
246	20230623	160000	2482302500	408000	408000	408000	408000	0
247	20230623	155900	2482302500	408000	408000	408000	408000	0
248	20230623	155800	2482302500	408000	408000	408000	408000	0
249	20230623	155700	2482302500	408000	408000	408000	408000	0
250	20230623	155600	2482302500	408000	408000	408000	408000	0
251	20230623	155500	2482302500	408000	408000	408000	408000	0
252	20230623	155400	2482302500	408000	408000	408000	408000	0
253	20230623	155300	2482302500	408000	408000	408000	408000	0
254	20230623	155200	2482302500	408000	408000	408000	408000	0
255	20230623	155100	2482302500	408000	408000	408000	408000	0
256	20230623	155000	2482302500	408000	408000	408000	408000	0
257	20230623	154900	2482302500	408000	408000	408000	408000	0
258	20230623	154800	2482302500	408000	408000	408000	408000	0
259	20230623	154700	2482302500	408000	408000	408000	408000	0
260	20230623	154600	2482302500	408000	408000	408000	408000	0
261	20230623	154500	2482302500	408000	408000	408000	408000	0
262	20230623	154400	2482302500	408000	408000	408000	408000	0
263	20230623	154300	2482302500	408000	408000	408000	408000	0
264	20230623	154200	2482302500	408000	408000	408000	408000	0
265	20230623	154100	2482302500	408000	408000	408000	408000	0
266	20230623	154000	2482302500	408000	408000	408000	408000	0
267	20230623	153900	2482302500	408000	408000	408000	408000	0
268	20230623	153800	2482302500	408000	408000	408000	408000	0
269	20230623	153700	2482302500	408000	408000	408000	408000	0
270	20230623	153600	2482302500	408000	408000	408000	408000	0
271	20230623	153500	2482302500	408000	408000	408000	408000	0
272	20230623	153400	2482302500	408000	408000	408000	408000	206
273	20230623	153300	2482302500	408000	408000	408000	408000	0
274	20230623	153200	2482302500	408000	408000	408000	408000	0
275	20230623	153100	2482302500	408000	408000	408000	408000	0
276	20230623	153000	2482302500	408000	408000	408000	408000	206
277	20230623	152900	2398254500	408000	408000	408000	408000	0
278	20230623	152800	2398254500	408000	408000	408000	408000	0
279	20230623	152700	2398254500	408000	408000	408000	408000	0
280	20230623	152600	2398254500	408000	408000	408000	408000	0
281	20230623	152500	2398254500	408000	408000	408000	408000	0
282	20230623	152400	2398254500	408000	408000	408000	408000	0
283	20230623	152300	2398254500	408000	408000	408000	408000	0
284	20230623	152200	2398254500	408000	408000	408000	408000	0
285	20230623	152100	2398254500	408000	408000	408000	408000	0
286	20230623	152000	2398254500	408000	408000	408000	408000	0
287	20230623	151900	2398254500	408000	408000	408000	407500	60
288	20230623	151800	2373776500	408000	407500	408000	407500	33
289	20230623	151700	2360314000	408000	408000	408000	407500	45
290	20230623	151600	2341956500	408000	408000	408500	408000	12
291	20230623	151500	2337059500	408500	408000	408500	408000	77
292	20230623	151400	2305642500	408000	408500	408500	408000	77
293	20230623	151300	2274221000	408500	408500	409000	408500	97
294	20230623	151200	2234596000	408500	408500	409000	408500	29
295	20230623	151100	2222749000	409000	408500	409000	408500	18
296	20230623	151000	2215392500	408500	408500	409000	408500	21
297	20230623	150900	2206808500	408500	409000	409000	408500	6
298	20230623	150800	2204356500	409000	408500	409000	408500	19
299	20230623	150700	2196590000	408500	408500	408500	408500	3
300	20230623	150600	2195364500	409000	409000	409000	408500	11
301	20230623	150500	2190866000	409000	409000	409000	409000	3
302	20230623	150400	2189639000	409000	408500	409000	408500	5
303	20230623	150300	2187596000	408500	408500	408500	408500	0
304	20230623	150200	2187596000	408500	408500	408500	408500	1
305	20230623	150100	2187187500	408500	408500	408500	408500	1
306	20230623	150000	2186779000	408500	409000	409000	408500	6
307	20230623	145900	2184327000	408500	408500	408500	408500	1
308	20230623	145800	2183918500	409000	409000	409000	409000	1
309	20230623	145700	2183509500	408500	408500	408500	408500	1
310	20230623	145600	2183101000	409000	409000	409000	409000	1
311	20230623	145500	2182692000	408500	408500	408500	408500	2
312	20230623	145400	2181875000	408500	408500	408500	408500	2
313	20230623	145300	2181058000	408500	408500	408500	408500	20
314	20230623	145200	2172888000	408500	408500	408500	408500	64
315	20230623	145100	2146744000	408500	409000	409000	408500	16
316	20230623	145000	2140207500	409000	408500	409000	408500	2
317	20230623	144900	2139390000	408500	408500	408500	408500	1
318	20230623	144800	2138981500	408500	408500	408500	408500	1
319	20230623	144700	2138573000	409000	409000	409000	409000	3
320	20230623	144600	2137346000	408500	408500	408500	408500	1
321	20230623	144500	2136937500	408500	408500	408500	408500	2
322	20230623	144400	2136120500	409000	409000	409000	409000	1
323	20230623	144300	2135711500	408500	409000	409000	408500	4
324	20230623	144200	2134076500	408500	409000	409000	408500	7
325	20230623	144100	2131214500	409000	409000	409000	409000	27
326	20230623	144000	2120171500	408500	408500	408500	408500	1
327	20230623	143900	2119763000	408500	408500	408500	408500	11
328	20230623	143800	2115269500	408500	408500	408500	408500	3
329	20230623	143700	2114044000	409000	409000	409000	408500	3
330	20230623	143600	2112817500	408500	408500	408500	408500	1
331	20230623	143500	2112409000	409000	408500	409000	408500	6
332	20230623	143400	2109957500	409000	409000	409000	409000	3
333	20230623	143300	2108730500	409000	409000	409000	409000	10
334	20230623	143200	2104640500	408500	408500	408500	408500	2
335	20230623	143100	2103823500	408500	408500	408500	408500	9
336	20230623	143000	2100147000	409000	408500	409000	408500	12
337	20230623	142900	2095244000	408500	408500	408500	408500	25
338	20230623	142800	2085031500	408500	408500	409000	408500	12
339	20230623	142700	2080128000	408500	408500	408500	408500	7
340	20230623	142600	2077268500	408500	408500	408500	408500	1
341	20230623	142500	2076860000	408500	408500	409000	408500	24
342	20230623	142400	2067050000	409000	408500	409000	408500	8
343	20230623	142300	2063781500	409000	409000	409000	408500	166
344	20230623	142200	1995889500	409000	409000	409000	409000	3
345	20230623	142100	1994662500	409000	409000	409000	409000	6
346	20230623	142000	1992208500	409000	409000	409000	409000	10
347	20230623	141900	1988118500	409000	409000	409000	409000	9
348	20230623	141800	1984437500	409000	409000	409000	409000	6
349	20230623	141700	1981983500	409000	409000	409000	409000	9
350	20230623	141600	1978302500	409000	409000	409000	409000	7
351	20230623	141500	1975439500	409500	409000	409500	409000	22
352	20230623	141400	1966441000	409000	409000	409000	409000	3
353	20230623	141300	1965214000	409000	409000	409000	409000	7
354	20230623	141200	1962351000	409000	409000	409000	409000	17
355	20230623	141100	1955398000	409000	409000	409000	409000	7
356	20230623	141000	1952535000	409000	409500	409500	409000	9
357	20230623	140900	1948853500	409000	409000	409500	409000	10
358	20230623	140800	1944763000	409000	409000	409000	409000	9
359	20230623	140700	1941082000	409500	409000	409500	409000	8
360	20230623	140600	1937809500	409000	409000	409000	409000	2
361	20230623	140500	1936991500	409000	409000	409000	409000	6
362	20230623	140400	1934537500	409000	409000	409000	409000	7
363	20230623	140300	1931674500	409000	409500	409500	409000	13
364	20230623	140200	1926356500	409000	409000	409000	409000	1
365	20230623	140100	1925947500	409000	409000	409500	409000	8
366	20230623	140000	1922675000	409000	409000	409500	409000	10
367	20230623	135900	1918584500	409000	409000	409000	409000	51
368	20230623	135800	1897725500	409000	409000	409000	409000	13
369	20230623	135700	1892408500	409000	409000	409000	409000	6
370	20230623	135600	1889954500	409000	409000	409500	409000	74
371	20230623	135500	1859688000	409000	409000	409000	409000	9
372	20230623	135400	1856007000	409500	409000	409500	409000	5
373	20230623	135300	1853961500	409000	409000	409000	409000	7
374	20230623	135200	1851098500	409000	409000	409000	409000	3
375	20230623	135100	1849871500	409000	409500	409500	409000	8
376	20230623	135000	1846599000	409000	409000	409000	409000	8
377	20230623	134900	1843327000	409500	409000	409500	409000	8
378	20230623	134800	1840054500	409500	409000	409500	409000	6
379	20230623	134700	1837600000	409000	409000	409000	409000	1
380	20230623	134600	1837191000	409000	409000	409000	409000	12
381	20230623	134500	1832283000	409000	409000	409000	409000	6
382	20230623	134400	1829829000	409000	409000	409500	409000	10
383	20230623	134300	1825738500	409000	409000	409000	409000	5
384	20230623	134200	1823693500	409000	409000	409000	409000	8
385	20230623	134100	1820421500	409000	409000	409500	409000	9
386	20230623	134000	1816740000	409000	409000	409000	409000	1
387	20230623	133900	1816331000	409000	409000	409000	409000	7
388	20230623	133800	1813468000	409500	410000	410000	409000	85
389	20230623	133700	1778664500	409500	409500	409500	409500	7
390	20230623	133600	1775798000	409500	409500	409500	409500	2
391	20230623	133500	1774979000	409500	409500	409500	409500	11
392	20230623	133400	1770474500	409500	410000	410000	409500	43
393	20230623	133300	1752848000	410000	409500	410000	409500	32
394	20230623	133200	1739732000	409500	409500	409500	409500	10
395	20230623	133100	1735637000	409500	409500	409500	409500	4
396	20230623	133000	1733999000	409500	409500	409500	409500	11
397	20230623	132900	1729494500	409500	409500	409500	409500	6
398	20230623	132800	1727037500	409500	409500	409500	409500	4
399	20230623	132700	1725399500	409500	409500	409500	409500	10
400	20230623	132600	1721304500	409500	409500	409500	409500	15
401	20230623	132500	1715162000	409500	409500	409500	409500	8
402	20230623	132400	1711886000	409500	409500	409500	409500	3
403	20230623	132300	1710657500	409500	409500	409500	409500	10
404	20230623	132200	1706562500	409500	409500	410000	409500	19
405	20230623	132100	1698781000	409500	409500	409500	409500	8
406	20230623	132000	1695505000	409500	409500	409500	409500	3
407	20230623	131900	1694276500	409500	409500	409500	409500	3
408	20230623	131800	1693048000	409500	409500	409500	409500	7
409	20230623	131700	1690181500	409500	409500	409500	409500	19
410	20230623	131600	1682401000	409500	410000	410000	409500	80
411	20230623	131500	1649640500	409500	409500	409500	409500	5
412	20230623	131400	1647593000	409500	410000	410000	409500	9
413	20230623	131300	1643907000	409500	409500	409500	409500	6
414	20230623	131200	1641450000	409500	409500	409500	409500	6
415	20230623	131100	1638993000	409500	409500	409500	409500	7
416	20230623	131000	1636126500	409500	409500	410000	409500	17
417	20230623	130900	1629160000	409500	409500	409500	409500	3
418	20230623	130800	1627931500	409500	409500	409500	409500	7
419	20230623	130700	1625065000	410000	409500	410000	409500	10
420	20230623	130600	1620968500	409500	409500	409500	409500	6
421	20230623	130500	1618511500	410000	410000	410000	410000	11
422	20230623	130400	1614001500	410000	409500	410000	409500	13
423	20230623	130300	1608677500	409500	409500	409500	409500	7
424	20230623	130200	1605811000	409500	409500	409500	409500	7
425	20230623	130100	1602944500	409500	410000	410000	409500	3
426	20230623	130000	1601715500	409500	410000	410000	409500	22
427	20230623	125900	1592700500	409500	409500	409500	409500	6
428	20230623	125800	1590243500	409500	409500	409500	409500	8
429	20230623	125700	1586967500	409500	409500	409500	409500	10
430	20230623	125600	1582872500	409500	410000	410000	409500	8
431	20230623	125500	1579595500	410000	409500	410000	409500	6
432	20230623	125400	1577138000	409500	409500	410000	409500	6
433	20230623	125300	1574679500	410000	409500	410000	409500	26
434	20230623	125200	1564021500	409500	409500	409500	409500	3
435	20230623	125100	1562793000	409500	409500	409500	409500	1
436	20230623	125000	1562383500	409500	409500	409500	409500	2
437	20230623	124900	1561564500	409500	409500	409500	409500	2
438	20230623	124800	1560745500	409500	409500	409500	409500	1
439	20230623	124700	1560336000	409500	409500	409500	409500	4
440	20230623	124600	1558698000	409500	409500	409500	409500	0
441	20230623	124500	1558698000	409500	409500	410000	409500	5
442	20230623	124400	1556650000	409500	409500	410000	409500	4
443	20230623	124300	1555011500	409500	409500	409500	409500	2
444	20230623	124200	1554192500	409500	409500	409500	409500	1
445	20230623	124100	1553783000	409500	410000	410000	409500	4
446	20230623	124000	1552144500	409500	409500	410000	409500	56
447	20230623	123900	1529212000	409500	409500	409500	409500	8
448	20230623	123800	1525936000	409500	409500	409500	409500	1
449	20230623	123700	1525526500	410000	410000	410000	409500	3
450	20230623	123600	1524297000	410000	410500	410500	410000	226
451	20230623	123500	1431633500	410000	410000	410000	410000	4
452	20230623	123400	1429993500	410000	410000	410000	410000	4
453	20230623	123300	1428353500	410000	410000	410000	410000	8
454	20230623	123200	1425073500	410000	410000	410000	410000	1
455	20230623	123100	1424663500	410500	410000	410500	410000	80
456	20230623	123000	1391862500	410500	410000	410500	410000	3
457	20230623	122900	1390631500	410000	410000	410000	410000	4
458	20230623	122800	1388991500	410000	410000	410000	410000	4
459	20230623	122700	1387351500	410000	410000	410000	410000	4
460	20230623	122600	1385711500	410000	410000	410000	410000	3
461	20230623	122500	1384481500	410000	410000	410000	410000	3
462	20230623	122400	1383251500	410000	410000	410000	410000	1
463	20230623	122300	1382841500	410000	410500	410500	410000	9
464	20230623	122200	1379148000	410000	410000	410000	410000	4
465	20230623	122100	1377508000	410000	410000	410000	410000	3
466	20230623	122000	1376278000	410000	410500	410500	410000	2
467	20230623	121900	1375457500	410000	410000	410000	410000	4
468	20230623	121800	1373817500	410000	410000	410000	410000	46
469	20230623	121700	1354957500	410000	410500	410500	410000	3
470	20230623	121600	1353727000	410000	410000	410500	410000	5
471	20230623	121500	1351676500	410500	410500	410500	410000	20
472	20230623	121400	1343467000	410500	410000	410500	410000	9
473	20230623	121300	1339774500	410500	410500	410500	410500	1
474	20230623	121200	1339364000	410000	410000	410500	410000	11
475	20230623	121100	1334852000	410000	410000	410000	410000	1
476	20230623	121000	1334442000	410500	410000	410500	410000	9
477	20230623	120900	1330749500	410000	410000	410000	410000	0
478	20230623	120800	1330749500	410000	410000	410000	410000	5
479	20230623	120700	1328699500	410000	410000	410000	410000	0
480	20230623	120600	1328699500	410000	410000	410000	410000	2
481	20230623	120500	1327879500	410000	410000	410000	410000	6
482	20230623	120400	1325419500	410000	410000	410000	410000	33
483	20230623	120300	1311889500	410000	410000	410000	410000	1
484	20230623	120200	1311479500	410000	410500	410500	410000	4
485	20230623	120100	1309838000	410500	410000	410500	410000	10
486	20230623	120000	1305737000	410000	410000	410000	410000	3
487	20230623	115900	1304507000	410500	410500	410500	410000	23
488	20230623	115800	1295066000	410500	410000	410500	410000	4
489	20230623	115700	1293424500	410000	410000	410000	410000	7
490	20230623	115600	1290554500	410000	410000	410000	410000	2
491	20230623	115500	1289734500	410000	410000	410500	410000	4
492	20230623	115400	1288094000	410000	410000	410000	410000	3
493	20230623	115300	1286864000	410000	410000	410000	410000	4
494	20230623	115200	1285224000	410000	410000	410000	410000	1
495	20230623	115100	1284814000	410000	410000	410000	410000	9
496	20230623	115000	1281124000	410000	410000	410000	410000	3
497	20230623	114900	1279894000	410000	410000	410000	410000	2
498	20230623	114800	1279074000	410000	410000	410000	410000	3
499	20230623	114700	1277844000	410000	410000	410000	410000	5
500	20230623	114600	1275794000	410000	410000	410000	410000	4
501	20230623	114500	1274154000	410000	410000	410000	410000	4
502	20230623	114400	1272514000	410000	410000	410500	410000	3
503	20230623	114300	1271283500	410000	410000	410000	410000	5
504	20230623	114200	1269233500	410000	410000	410000	410000	2
505	20230623	114100	1268413500	410000	410000	410500	410000	5
506	20230623	114000	1266363000	410000	410000	410000	410000	2
507	20230623	113900	1265543000	410000	410000	410000	410000	4
508	20230623	113800	1263903000	410000	410000	410000	410000	2
509	20230623	113700	1263083000	410000	410000	410000	410000	3
510	20230623	113600	1261853000	410000	410000	410000	410000	1
511	20230623	113500	1261443000	410000	410000	410000	410000	6
512	20230623	113400	1258983000	410500	410500	410500	410500	0
513	20230623	113300	1258983000	410500	410000	410500	410000	5
514	20230623	113200	1256932500	410000	410000	410000	410000	4
515	20230623	113100	1255292500	410500	410000	410500	410000	36
516	20230623	113000	1240515500	410000	410000	410000	410000	15
517	20230623	112900	1234365500	410500	410000	410500	410000	107
518	20230623	112800	1190494000	410000	410500	410500	410000	117
519	20230623	112700	1142467000	410500	410500	411000	410500	24
520	20230623	112600	1132614000	411000	410500	411000	410500	6
521	20230623	112500	1130149000	411000	411000	411000	411000	137
522	20230623	112400	1073842000	411000	411000	411000	411000	12
523	20230623	112300	1068910000	411000	411000	411000	411000	3
524	20230623	112200	1067677000	411000	411000	411000	411000	7
525	20230623	112100	1064800000	411000	411000	411000	411000	1
526	20230623	112000	1064389000	411000	411000	411500	411000	6
527	20230623	111900	1061922000	411500	411000	411500	411000	6
528	20230623	111800	1059454000	411000	411000	411000	411000	13
529	20230623	111700	1054111000	411000	411000	411500	411000	4
530	20230623	111600	1052466000	411000	411000	411000	411000	81
531	20230623	111500	1019175000	411000	411000	411000	411000	10
532	20230623	111400	1015065000	411500	412000	412000	411500	167
533	20230623	111300	946344000	412000	412000	412000	411500	3
534	20230623	111200	945108500	411500	411500	411500	411500	3
535	20230623	111100	943874000	411500	412000	412000	411500	21
536	20230623	111000	935225000	412000	412000	412000	411500	3
537	20230623	110900	933989500	412000	411500	412000	411500	12
538	20230623	110800	929048500	411500	412000	412000	411500	2
539	20230623	110700	928225000	412000	412000	412000	412000	54
540	20230623	110600	905977000	412000	412000	412000	412000	4
541	20230623	110500	904329000	412000	412000	412000	412000	248
542	20230623	110400	802153000	412000	412000	412000	412000	2
543	20230623	110300	801329000	412000	412000	412000	412000	4
544	20230623	110200	799681000	412000	412000	412000	412000	4
545	20230623	110100	798033000	412500	412500	412500	412500	1
546	20230623	110000	797620500	412500	412500	412500	412000	4
547	20230623	105900	795971000	412000	412000	412000	412000	6
548	20230623	105800	793499000	412000	412000	412000	412000	5
549	20230623	105700	791439000	412000	412000	412000	412000	0
550	20230623	105600	791439000	412000	412000	412000	412000	3
551	20230623	105500	790203000	412000	412000	412000	412000	4
552	20230623	105400	788555000	412500	412000	412500	412000	4
553	20230623	105300	786906500	412000	412500	412500	412000	3
554	20230623	105200	785670000	412000	412000	412000	412000	3
555	20230623	105100	784434000	412000	412000	412000	412000	1
556	20230623	105000	784022000	412000	412000	412000	412000	2
557	20230623	104900	783198000	412000	412000	412000	412000	5
558	20230623	104800	781138000	412000	412000	412000	412000	6
559	20230623	104700	778666000	412000	412000	412000	412000	2
560	20230623	104600	777842000	412000	412000	412000	412000	1
561	20230623	104500	777430000	412000	412000	412000	412000	3
562	20230623	104400	776194000	412000	412000	412000	412000	0
563	20230623	104300	776194000	412000	412000	412000	412000	0
564	20230623	104200	776194000	412000	412500	412500	412000	27
565	20230623	104100	765058000	412500	412000	412500	412000	2
566	20230623	104000	764233500	412500	412000	412500	412000	6
567	20230623	103900	761760000	412000	412000	412000	412000	1
568	20230623	103800	761348000	412500	412000	412500	412000	2
569	20230623	103700	760523500	412500	412000	412500	412000	3
570	20230623	103600	759286500	412000	412000	412000	412000	6
571	20230623	103500	756814500	412000	412000	412000	412000	2
572	20230623	103400	755990500	412000	412500	412500	412000	5
573	20230623	103300	753929000	412500	412000	412500	412000	6
574	20230623	103200	751456000	412000	412000	412000	412000	1
575	20230623	103100	751044000	412000	412000	412000	412000	0
576	20230623	103000	751044000	412000	412000	412000	412000	5
577	20230623	102900	748984000	412000	412500	412500	412000	4
578	20230623	102800	747335500	412000	412000	412500	412000	8
579	20230623	102700	744039000	412000	412500	412500	412000	4
580	20230623	102600	742390500	412500	412000	412500	412000	3
581	20230623	102500	741153500	412000	412000	412000	412000	7
582	20230623	102400	738269500	412000	412000	412000	412000	1
583	20230623	102300	737857500	412000	412000	412000	412000	3
584	20230623	102200	736621500	412500	412000	412500	412000	3
585	20230623	102100	735385000	412000	412000	412000	412000	3
586	20230623	102000	734149000	412500	412000	412500	412000	3
587	20230623	101900	732912000	412000	412000	412000	412000	5
588	20230623	101800	730852000	412000	412000	412000	412000	1
589	20230623	101700	730440000	412000	412000	412000	412000	3
590	20230623	101600	729204000	412000	412500	412500	412000	10
591	20230623	101500	725081500	412500	412000	412500	412000	5
592	20230623	101400	723021000	412000	412500	412500	412000	2
593	20230623	101300	722196500	412500	412000	412500	412000	3
594	20230623	101200	720960000	412000	412000	412500	412000	4
595	20230623	101100	719311000	412000	412500	412500	412000	3
596	20230623	101000	718074500	412000	412500	412500	412000	4
597	20230623	100900	716426000	412500	412500	412500	412500	0
598	20230623	100800	716426000	412500	412000	412500	412000	18
599	20230623	100700	709001500	412000	412500	412500	412000	8
600	20230623	100600	705702000	412000	412000	412000	412000	1
601	20230623	100500	705290000	412000	412000	412000	412000	10
602	20230623	100400	701170000	412500	412500	412500	412500	1
603	20230623	100300	700757500	412500	412500	412500	412000	13
604	20230623	100200	695397000	412500	412500	412500	412000	43
605	20230623	100100	677663000	412000	412500	413000	412000	8
606	20230623	100000	674363500	412500	412500	412500	412000	216
607	20230623	095900	585264000	412000	412000	412000	412000	33
608	20230623	095800	571668000	412000	412500	412500	412000	16
609	20230623	095700	565073000	412000	412000	412000	412000	33
610	20230623	095600	551477000	412000	412000	412000	412000	0
611	20230623	095500	551477000	412000	412000	412500	412000	4
612	20230623	095400	549828000	412000	412000	412000	412000	3
613	20230623	095300	548592000	412000	412500	412500	412000	3
614	20230623	095200	547355000	412000	412500	412500	412000	22
615	20230623	095100	538286000	412500	412500	412500	412500	4
616	20230623	095000	536636000	412500	412500	413000	412500	30
617	20230623	094900	524260000	412500	413000	413000	412500	70
618	20230623	094800	495383000	412500	412500	413000	412500	4
619	20230623	094700	493732500	413000	412500	413000	412500	34
620	20230623	094600	479706000	412500	412500	413000	412500	8
621	20230623	094500	476405500	412500	412500	412500	412500	0
622	20230623	094400	476405500	412500	412500	412500	412500	1
623	20230623	094300	475993000	412500	413000	413000	412500	6
624	20230623	094200	473516000	412500	413000	413000	412500	39
625	20230623	094100	457411000	413000	413000	413000	413000	47
626	20230623	094000	438000000	413000	413500	413500	413000	3
627	20230623	093900	436760500	413000	413500	413500	413000	5
628	20230623	093800	434693500	413000	413000	413000	413000	4
629	20230623	093700	433041500	413000	413000	413000	413000	38
630	20230623	093600	417347500	413000	413000	413000	413000	1
631	20230623	093500	416934500	413000	413500	413500	413000	2
632	20230623	093400	416108000	413500	413000	413500	413000	32
633	20230623	093300	402877000	413000	413000	413000	413000	3
634	20230623	093200	401638000	413000	414000	414000	413000	83
635	20230623	093100	367324000	414000	414000	414000	414000	1
636	20230623	093000	366910000	413500	413500	414000	413500	9
637	20230623	092900	363186500	413500	413500	413500	413500	1
638	20230623	092800	362773000	413500	414000	414000	413500	3
639	20230623	092700	361531500	414000	414000	414000	413500	11
640	20230623	092600	356978500	414000	414000	414000	413500	20
641	20230623	092500	348699000	413500	413500	414000	413500	27
642	20230623	092400	337531500	413500	413500	413500	413500	14
643	20230623	092300	331742500	413500	414000	414000	413500	3
644	20230623	092200	330501500	413500	413500	413500	413500	2
645	20230623	092100	329674500	413500	413500	413500	413500	6
646	20230623	092000	327193500	413500	414000	414000	413500	47
647	20230623	091900	307751000	414000	414000	414500	414000	57
648	20230623	091800	284151500	414000	414000	414000	414000	15
649	20230623	091700	277941500	414000	414500	414500	414000	10
650	20230623	091600	273800000	415000	414500	415000	414500	132
651	20230623	091500	219023500	414500	414500	414500	414500	41
652	20230623	091400	202029000	414500	415500	415500	414500	205
653	20230623	091300	116928000	415500	415500	415500	415500	6
654	20230623	091200	114435000	415500	415500	415500	415500	3
655	20230623	091100	113188500	416000	415500	416000	415500	9
656	20230623	091000	109448000	416000	416000	416000	416000	4
657	20230623	090900	107784000	416000	415500	416000	415500	18
658	20230623	090800	100304000	415500	416000	416000	415500	3
659	20230623	090700	99056500	416000	416000	416000	415500	19
660	20230623	090600	91153000	415500	416000	416000	415500	15
661	20230623	090500	84913500	416000	416000	416000	416000	21
662	20230623	090400	76177500	416000	415500	416000	415500	38
663	20230623	090300	60387000	415500	416000	416000	415500	4
664	20230623	090200	58724500	415500	416000	416000	415500	13
665	20230623	090100	53317000	416000	416000	416500	415500	40
666	20230623	090000	36678500	416500	417000	417000	416000	88