KissMeData/298020/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	203200	8924367000	410000	410000	410000	410000	448
3	20230628	203100	8924367000	410000	410000	410000	410000	0
4	20230628	203000	8924367000	410000	410000	410000	410000	0
5	20230628	202900	8924367000	410000	410000	410000	410000	0
6	20230628	202800	8924367000	410000	410000	410000	410000	0
7	20230628	202700	8924367000	410000	410000	410000	410000	0
8	20230628	202600	8924367000	410000	410000	410000	410000	0
9	20230628	202500	8924367000	410000	410000	410000	410000	0
10	20230628	202400	8924367000	410000	410000	410000	410000	0
11	20230628	202300	8924367000	410000	410000	410000	410000	0
12	20230628	202200	8924367000	410000	410000	410000	410000	0
13	20230628	202100	8924367000	410000	410000	410000	410000	0
14	20230628	202000	8924367000	410000	410000	410000	410000	0
15	20230628	201900	8924367000	410000	410000	410000	410000	0
16	20230628	201800	8924367000	410000	410000	410000	410000	0
17	20230628	201700	8924367000	410000	410000	410000	410000	0
18	20230628	201600	8924367000	410000	410000	410000	410000	0
19	20230628	201500	8924367000	410000	410000	410000	410000	0
20	20230628	201400	8924367000	410000	410000	410000	410000	0
21	20230628	201300	8924367000	410000	410000	410000	410000	0
22	20230628	201200	8924367000	410000	410000	410000	410000	0
23	20230628	201100	8924367000	410000	410000	410000	410000	0
24	20230628	201000	8924367000	410000	410000	410000	410000	0
25	20230628	200900	8924367000	410000	410000	410000	410000	0
26	20230628	200800	8924367000	410000	410000	410000	410000	0
27	20230628	200700	8924367000	410000	410000	410000	410000	0
28	20230628	200600	8924367000	410000	410000	410000	410000	0
29	20230628	200500	8924367000	410000	410000	410000	410000	0
30	20230628	200400	8924367000	410000	410000	410000	410000	0
31	20230628	200300	8924367000	410000	410000	410000	410000	0
32	20230628	200200	8924367000	410000	410000	410000	410000	448
33	20230628	200100	8924367000	410000	410000	410000	410000	0
34	20230628	200000	8924367000	410000	410000	410000	410000	0
35	20230628	195900	8924367000	410000	410000	410000	410000	0
36	20230628	195800	8924367000	410000	410000	410000	410000	0
37	20230628	195700	8924367000	410000	410000	410000	410000	0
38	20230628	195600	8924367000	410000	410000	410000	410000	0
39	20230628	195500	8924367000	410000	410000	410000	410000	0
40	20230628	195400	8924367000	410000	410000	410000	410000	0
41	20230628	195300	8924367000	410000	410000	410000	410000	0
42	20230628	195200	8924367000	410000	410000	410000	410000	0
43	20230628	195100	8924367000	410000	410000	410000	410000	0
44	20230628	195000	8924367000	410000	410000	410000	410000	0
45	20230628	194900	8924367000	410000	410000	410000	410000	0
46	20230628	194800	8924367000	410000	410000	410000	410000	0
47	20230628	194700	8924367000	410000	410000	410000	410000	0
48	20230628	194600	8924367000	410000	410000	410000	410000	0
49	20230628	194500	8924367000	410000	410000	410000	410000	0
50	20230628	194400	8924367000	410000	410000	410000	410000	0
51	20230628	194300	8924367000	410000	410000	410000	410000	0
52	20230628	194200	8924367000	410000	410000	410000	410000	0
53	20230628	194100	8924367000	410000	410000	410000	410000	0
54	20230628	194000	8924367000	410000	410000	410000	410000	0
55	20230628	193900	8924367000	410000	410000	410000	410000	0
56	20230628	193800	8924367000	410000	410000	410000	410000	0
57	20230628	193700	8924367000	410000	410000	410000	410000	0
58	20230628	193600	8924367000	410000	410000	410000	410000	0
59	20230628	193500	8924367000	410000	410000	410000	410000	0
60	20230628	193400	8924367000	410000	410000	410000	410000	0
61	20230628	193300	8924367000	410000	410000	410000	410000	0
62	20230628	193200	8924367000	410000	410000	410000	410000	448
63	20230628	193100	8924367000	410000	410000	410000	410000	0
64	20230628	193000	8924367000	410000	410000	410000	410000	0
65	20230628	192900	8924367000	410000	410000	410000	410000	0
66	20230628	192800	8924367000	410000	410000	410000	410000	0
67	20230628	192700	8924367000	410000	410000	410000	410000	0
68	20230628	192600	8924367000	410000	410000	410000	410000	0
69	20230628	192500	8924367000	410000	410000	410000	410000	0
70	20230628	192400	8924367000	410000	410000	410000	410000	0
71	20230628	192300	8924367000	410000	410000	410000	410000	0
72	20230628	192200	8924367000	410000	410000	410000	410000	0
73	20230628	192100	8924367000	410000	410000	410000	410000	0
74	20230628	192000	8924367000	410000	410000	410000	410000	0
75	20230628	191900	8924367000	410000	410000	410000	410000	0
76	20230628	191800	8924367000	410000	410000	410000	410000	0
77	20230628	191700	8924367000	410000	410000	410000	410000	0
78	20230628	191600	8924367000	410000	410000	410000	410000	0
79	20230628	191500	8924367000	410000	410000	410000	410000	0
80	20230628	191400	8924367000	410000	410000	410000	410000	0
81	20230628	191300	8924367000	410000	410000	410000	410000	0
82	20230628	191200	8924367000	410000	410000	410000	410000	0
83	20230628	191100	8924367000	410000	410000	410000	410000	0
84	20230628	191000	8924367000	410000	410000	410000	410000	0
85	20230628	190900	8924367000	410000	410000	410000	410000	0
86	20230628	190800	8924367000	410000	410000	410000	410000	0
87	20230628	190700	8924367000	410000	410000	410000	410000	0
88	20230628	190600	8924367000	410000	410000	410000	410000	0
89	20230628	190500	8924367000	410000	410000	410000	410000	0
90	20230628	190400	8924367000	410000	410000	410000	410000	0
91	20230628	190300	8924367000	410000	410000	410000	410000	0
92	20230628	190200	8924367000	410000	410000	410000	410000	448
93	20230628	190100	8924367000	410000	410000	410000	410000	0
94	20230628	190000	8924367000	410000	410000	410000	410000	0
95	20230628	185900	8924367000	410000	410000	410000	410000	0
96	20230628	185800	8924367000	410000	410000	410000	410000	0
97	20230628	185700	8924367000	410000	410000	410000	410000	0
98	20230628	185600	8924367000	410000	410000	410000	410000	0
99	20230628	185500	8924367000	410000	410000	410000	410000	0
100	20230628	185400	8924367000	410000	410000	410000	410000	0
101	20230628	185300	8924367000	410000	410000	410000	410000	0
102	20230628	185200	8924367000	410000	410000	410000	410000	0
103	20230628	185100	8924367000	410000	410000	410000	410000	0
104	20230628	185000	8924367000	410000	410000	410000	410000	0
105	20230628	184900	8924367000	410000	410000	410000	410000	0
106	20230628	184800	8924367000	410000	410000	410000	410000	0
107	20230628	184700	8924367000	410000	410000	410000	410000	0
108	20230628	184600	8924367000	410000	410000	410000	410000	0
109	20230628	184500	8924367000	410000	410000	410000	410000	0
110	20230628	184400	8924367000	410000	410000	410000	410000	0
111	20230628	184300	8924367000	410000	410000	410000	410000	0
112	20230628	184200	8924367000	410000	410000	410000	410000	0
113	20230628	184100	8924367000	410000	410000	410000	410000	0
114	20230628	184000	8924367000	410000	410000	410000	410000	0
115	20230628	183900	8924367000	410000	410000	410000	410000	0
116	20230628	183800	8924367000	410000	410000	410000	410000	0
117	20230628	183700	8924367000	410000	410000	410000	410000	0
118	20230628	183600	8924367000	410000	410000	410000	410000	0
119	20230628	183500	8924367000	410000	410000	410000	410000	0
120	20230628	183400	8924367000	410000	410000	410000	410000	0
121	20230628	183300	8924367000	410000	410000	410000	410000	0
122	20230628	183200	8924367000	410000	410000	410000	410000	448
123	20230628	183100	8924367000	410000	410000	410000	410000	0
124	20230628	183000	8924367000	410000	410000	410000	410000	0
125	20230628	182900	8924367000	410000	410000	410000	410000	0
126	20230628	182800	8924367000	410000	410000	410000	410000	0
127	20230628	182700	8924367000	410000	410000	410000	410000	0
128	20230628	182600	8924367000	410000	410000	410000	410000	0
129	20230628	182500	8924367000	410000	410000	410000	410000	0
130	20230628	182400	8924367000	410000	410000	410000	410000	0
131	20230628	182300	8924367000	410000	410000	410000	410000	0
132	20230628	182200	8924367000	410000	410000	410000	410000	0
133	20230628	182100	8924367000	410000	410000	410000	410000	0
134	20230628	182000	8924367000	410000	410000	410000	410000	0
135	20230628	181900	8924367000	410000	410000	410000	410000	0
136	20230628	181800	8924367000	410000	410000	410000	410000	0
137	20230628	181700	8924367000	410000	410000	410000	410000	0
138	20230628	181600	8924367000	410000	410000	410000	410000	0
139	20230628	181500	8924367000	410000	410000	410000	410000	0
140	20230628	181400	8924367000	410000	410000	410000	410000	0
141	20230628	181300	8924367000	410000	410000	410000	410000	0
142	20230628	181200	8924367000	410000	410000	410000	410000	0
143	20230628	181100	8924367000	410000	410000	410000	410000	0
144	20230628	181000	8924367000	410000	410000	410000	410000	0
145	20230628	180900	8924367000	410000	410000	410000	410000	0
146	20230628	180800	8924367000	410000	410000	410000	410000	0
147	20230628	180700	8924367000	410000	410000	410000	410000	0
148	20230628	180600	8924367000	410000	410000	410000	410000	0
149	20230628	180500	8924367000	410000	410000	410000	410000	0
150	20230628	180400	8924367000	410000	410000	410000	410000	0
151	20230628	180300	8924367000	410000	410000	410000	410000	0
152	20230628	180200	8924367000	410000	410000	410000	410000	448
153	20230628	180100	8924367000	410000	410000	410000	410000	0
154	20230628	180000	8924367000	410000	410000	410000	410000	0
155	20230628	175900	8924367000	410000	410000	410000	410000	0
156	20230628	175800	8924367000	410000	410000	410000	410000	0
157	20230628	175700	8924367000	410000	410000	410000	410000	0
158	20230628	175600	8924367000	410000	410000	410000	410000	0
159	20230628	175500	8924367000	410000	410000	410000	410000	0
160	20230628	175400	8924367000	410000	410000	410000	410000	0
161	20230628	175300	8924367000	410000	410000	410000	410000	0
162	20230628	175200	8924367000	410000	410000	410000	410000	0
163	20230628	175100	8924367000	410000	410000	410000	410000	0
164	20230628	175000	8924367000	410000	410000	410000	410000	0
165	20230628	174900	8924367000	410000	410000	410000	410000	0
166	20230628	174800	8924367000	410000	410000	410000	410000	0
167	20230628	174700	8924367000	410000	410000	410000	410000	0
168	20230628	174600	8924367000	410000	410000	410000	410000	0
169	20230628	174500	8924367000	410000	410000	410000	410000	0
170	20230628	174400	8924367000	410000	410000	410000	410000	0
171	20230628	174300	8924367000	410000	410000	410000	410000	0
172	20230628	174200	8924367000	410000	410000	410000	410000	0
173	20230628	174100	8924367000	410000	410000	410000	410000	0
174	20230628	174000	8924367000	410000	410000	410000	410000	0
175	20230628	173900	8924367000	410000	410000	410000	410000	0
176	20230628	173800	8924367000	410000	410000	410000	410000	0
177	20230628	173700	8924367000	410000	410000	410000	410000	0
178	20230628	173600	8924367000	410000	410000	410000	410000	0
179	20230628	173500	8924367000	410000	410000	410000	410000	0
180	20230628	173400	8924367000	410000	410000	410000	410000	0
181	20230628	173300	8924367000	410000	410000	410000	410000	0
182	20230628	173200	8924367000	410000	410000	410000	410000	448
183	20230628	173100	8924367000	410000	410000	410000	410000	0
184	20230628	173000	8924367000	410000	410000	410000	410000	0
185	20230628	172900	8924367000	410000	410000	410000	410000	0
186	20230628	172800	8924367000	410000	410000	410000	410000	0
187	20230628	172700	8924367000	410000	410000	410000	410000	0
188	20230628	172600	8924367000	410000	410000	410000	410000	0
189	20230628	172500	8924367000	410000	410000	410000	410000	0
190	20230628	172400	8924367000	410000	410000	410000	410000	0
191	20230628	172300	8924367000	410000	410000	410000	410000	0
192	20230628	172200	8924367000	410000	410000	410000	410000	0
193	20230628	172100	8924367000	410000	410000	410000	410000	0
194	20230628	172000	8924367000	410000	410000	410000	410000	0
195	20230628	171900	8924367000	410000	410000	410000	410000	0
196	20230628	171800	8924367000	410000	410000	410000	410000	0
197	20230628	171700	8924367000	410000	410000	410000	410000	0
198	20230628	171600	8924367000	410000	410000	410000	410000	0
199	20230628	171500	8924367000	410000	410000	410000	410000	0
200	20230628	171400	8924367000	410000	410000	410000	410000	0
201	20230628	171300	8924367000	410000	410000	410000	410000	0
202	20230628	171200	8924367000	410000	410000	410000	410000	0
203	20230628	171100	8924367000	410000	410000	410000	410000	0
204	20230628	171000	8924367000	410000	410000	410000	410000	0
205	20230628	170900	8924367000	410000	410000	410000	410000	0
206	20230628	170800	8924367000	410000	410000	410000	410000	0
207	20230628	170700	8924367000	410000	410000	410000	410000	0
208	20230628	170600	8924367000	410000	410000	410000	410000	0
209	20230628	170500	8924367000	410000	410000	410000	410000	0
210	20230628	170400	8924367000	410000	410000	410000	410000	0
211	20230628	170300	8924367000	410000	410000	410000	410000	0
212	20230628	170200	8924367000	410000	410000	410000	410000	448
213	20230628	170100	8924367000	410000	410000	410000	410000	0
214	20230628	170000	8924367000	410000	410000	410000	410000	0
215	20230628	165900	8924367000	410000	410000	410000	410000	0
216	20230628	165800	8924367000	410000	410000	410000	410000	0
217	20230628	165700	8924367000	410000	410000	410000	410000	0
218	20230628	165600	8924367000	410000	410000	410000	410000	0
219	20230628	165500	8924367000	410000	410000	410000	410000	0
220	20230628	165400	8924367000	410000	410000	410000	410000	0
221	20230628	165300	8924367000	410000	410000	410000	410000	0
222	20230628	165200	8924367000	410000	410000	410000	410000	0
223	20230628	165100	8924367000	410000	410000	410000	410000	0
224	20230628	165000	8924367000	410000	410000	410000	410000	0
225	20230628	164900	8924367000	410000	410000	410000	410000	0
226	20230628	164800	8924367000	410000	410000	410000	410000	0
227	20230628	164700	8924367000	410000	410000	410000	410000	0
228	20230628	164600	8924367000	410000	410000	410000	410000	0
229	20230628	164500	8924367000	410000	410000	410000	410000	0
230	20230628	164400	8924367000	410000	410000	410000	410000	0
231	20230628	164300	8924367000	410000	410000	410000	410000	0
232	20230628	164200	8924367000	410000	410000	410000	410000	0
233	20230628	164100	8924367000	410000	410000	410000	410000	0
234	20230628	164000	8924367000	410000	410000	410000	410000	0
235	20230628	163900	8924367000	410000	410000	410000	410000	0
236	20230628	163800	8924367000	410000	410000	410000	410000	0
237	20230628	163700	8924367000	410000	410000	410000	410000	0
238	20230628	163600	8924367000	410000	410000	410000	410000	0
239	20230628	163500	8924367000	410000	410000	410000	410000	0
240	20230628	163400	8924367000	410000	410000	410000	410000	0
241	20230628	163300	8924367000	410000	410000	410000	410000	0
242	20230628	163200	8924367000	410000	410000	410000	410000	448
243	20230628	163100	8924367000	410000	410000	410000	410000	0
244	20230628	163000	8924367000	410000	410000	410000	410000	0
245	20230628	162900	8924367000	410000	410000	410000	410000	0
246	20230628	162800	8924367000	410000	410000	410000	410000	0
247	20230628	162700	8924367000	410000	410000	410000	410000	0
248	20230628	162600	8924367000	410000	410000	410000	410000	0
249	20230628	162500	8924367000	410000	410000	410000	410000	0
250	20230628	162400	8924367000	410000	410000	410000	410000	0
251	20230628	162300	8924367000	410000	410000	410000	410000	0
252	20230628	162200	8924367000	410000	410000	410000	410000	0
253	20230628	162100	8924367000	410000	410000	410000	410000	0
254	20230628	162000	8924367000	410000	410000	410000	410000	0
255	20230628	161900	8924367000	410000	410000	410000	410000	0
256	20230628	161800	8924367000	410000	410000	410000	410000	0
257	20230628	161700	8924367000	410000	410000	410000	410000	0
258	20230628	161600	8924367000	410000	410000	410000	410000	0
259	20230628	161500	8924367000	410000	410000	410000	410000	0
260	20230628	161400	8924367000	410000	410000	410000	410000	0
261	20230628	161300	8924367000	410000	410000	410000	410000	0
262	20230628	161200	8924367000	410000	410000	410000	410000	0
263	20230628	161100	8924367000	410000	410000	410000	410000	0
264	20230628	161000	8924367000	410000	410000	410000	410000	0
265	20230628	160900	8924367000	410000	410000	410000	410000	0
266	20230628	160800	8924367000	410000	410000	410000	410000	0
267	20230628	160700	8924367000	410000	410000	410000	410000	0
268	20230628	160600	8924367000	410000	410000	410000	410000	0
269	20230628	160500	8924367000	410000	410000	410000	410000	0
270	20230628	160400	8924367000	410000	410000	410000	410000	0
271	20230628	160300	8924367000	410000	410000	410000	410000	0
272	20230628	160200	8924367000	410000	410000	410000	410000	448
273	20230628	160100	8924367000	410000	410000	410000	410000	0
274	20230628	160000	8924367000	410000	410000	410000	410000	0
275	20230628	155900	8924367000	410000	410000	410000	410000	0
276	20230628	155800	8924367000	410000	410000	410000	410000	0
277	20230628	155700	8924367000	410000	410000	410000	410000	0
278	20230628	155600	8924367000	410000	410000	410000	410000	0
279	20230628	155500	8924367000	410000	410000	410000	410000	0
280	20230628	155400	8924367000	410000	410000	410000	410000	0
281	20230628	155300	8924367000	410000	410000	410000	410000	0
282	20230628	155200	8924367000	410000	410000	410000	410000	0
283	20230628	155100	8924367000	410000	410000	410000	410000	0
284	20230628	155000	8924367000	410000	410000	410000	410000	0
285	20230628	154900	8924367000	410000	410000	410000	410000	0
286	20230628	154800	8924367000	410000	410000	410000	410000	0
287	20230628	154700	8924367000	410000	410000	410000	410000	0
288	20230628	154600	8924367000	410000	410000	410000	410000	0
289	20230628	154500	8924367000	410000	410000	410000	410000	0
290	20230628	154400	8924367000	410000	410000	410000	410000	0
291	20230628	154300	8924367000	410000	410000	410000	410000	0
292	20230628	154200	8924367000	410000	410000	410000	410000	0
293	20230628	154100	8924367000	410000	410000	410000	410000	0
294	20230628	154000	8924367000	410000	410000	410000	410000	0
295	20230628	153900	8924367000	410000	410000	410000	410000	0
296	20230628	153800	8924367000	410000	410000	410000	410000	0
297	20230628	153700	8924367000	410000	410000	410000	410000	0
298	20230628	153600	8924367000	410000	410000	410000	410000	0
299	20230628	153500	8924367000	410000	410000	410000	410000	0
300	20230628	153400	8924367000	410000	410000	410000	410000	0
301	20230628	153300	8924367000	410000	410000	410000	410000	0
302	20230628	153200	8924367000	410000	410000	410000	410000	448
303	20230628	153100	8924367000	410000	410000	410000	410000	0
304	20230628	153000	8924367000	410000	410000	410000	410000	448
305	20230628	152900	8740687000	411000	411000	411000	411000	0
306	20230628	152800	8740687000	411000	411000	411000	411000	0
307	20230628	152700	8740687000	411000	411000	411000	411000	0
308	20230628	152600	8740687000	411000	411000	411000	411000	0
309	20230628	152500	8740687000	411000	411000	411000	411000	0
310	20230628	152400	8740687000	411000	411000	411000	411000	0
311	20230628	152300	8740687000	411000	411000	411000	411000	0
312	20230628	152200	8740687000	411000	411000	411000	411000	0
313	20230628	152100	8740687000	411000	411000	411000	411000	0
314	20230628	152000	8740687000	411000	411000	411000	411000	0
315	20230628	151900	8740687000	411000	409500	411000	408500	149
316	20230628	151800	8679635500	409500	409000	409500	408500	19
317	20230628	151700	8671864000	409000	410500	410500	409000	9
318	20230628	151600	8668178500	410500	408500	410500	408500	59
319	20230628	151500	8644026000	408000	408500	408500	408000	6
320	20230628	151400	8641577000	408500	408500	409500	408000	40
321	20230628	151300	8625233000	408500	408500	409500	408000	49
322	20230628	151200	8605219000	408500	408500	408500	408000	98
323	20230628	151100	8565224500	408500	409000	409000	408500	64
324	20230628	151000	8539050000	409000	410000	410000	408500	290
325	20230628	150900	8420455000	409500	409500	410500	409500	56
326	20230628	150800	8397486500	409500	411000	411000	409500	53
327	20230628	150700	8375743000	409500	410000	411000	409500	53
328	20230628	150600	8354018000	411000	411000	411000	409500	56
329	20230628	150500	8331037000	411000	410000	411000	410000	55
330	20230628	150400	8308470500	411000	410000	411000	410000	69
331	20230628	150300	8280153500	410000	410500	411000	410000	57
332	20230628	150200	8256776500	410000	409500	411000	409500	40
333	20230628	150100	8240371000	410000	410000	410500	409500	70
334	20230628	150000	8211655000	410000	409500	410500	409500	48
335	20230628	145900	8191965000	410000	410500	411000	410000	91
336	20230628	145800	8154617000	410500	410500	410500	410500	43
337	20230628	145700	8136965500	410000	410500	410500	410000	64
338	20230628	145600	8110697000	410500	410500	410500	409500	55
339	20230628	145500	8088130500	410000	410500	410500	410000	57
340	20230628	145400	8064748000	411000	410500	411000	410000	56
341	20230628	145300	8041757500	410500	409500	410500	409500	73
342	20230628	145200	8011807000	409500	410000	410500	409500	63
343	20230628	145100	7985973500	409500	410000	410000	409500	34
344	20230628	145000	7972039500	409500	410000	410000	409000	95
345	20230628	144900	7933133000	410000	410000	410000	409500	35
346	20230628	144800	7918783500	410000	410000	410000	409500	18
347	20230628	144700	7911404500	410000	410000	410000	409500	9
348	20230628	144600	7907715000	410000	410000	410000	409500	13
349	20230628	144500	7902385500	409500	410000	410000	409500	20
350	20230628	144400	7894186000	410000	410500	410500	410000	26
351	20230628	144300	7883521000	410000	410000	410500	410000	16
352	20230628	144200	7876960500	409500	410500	410500	409500	16
353	20230628	144100	7870399000	410000	409500	410000	409500	41
354	20230628	144000	7853590500	410000	409500	410000	409500	9
355	20230628	143900	7849902500	410000	410000	410000	410000	11
356	20230628	143800	7845392500	409000	409000	410000	409000	141
357	20230628	143700	7787713500	409000	409500	410000	409000	15
358	20230628	143600	7781569500	409000	409500	410000	409000	38
359	20230628	143500	7766014000	409500	410000	410500	409500	55
360	20230628	143400	7743483000	410000	410000	410000	409500	7
361	20230628	143300	7740613500	410000	410000	410000	410000	12
362	20230628	143200	7735693500	409500	410000	410000	409500	7
363	20230628	143100	7732824500	410000	410000	410000	409500	19
364	20230628	143000	7725035500	409500	410000	410000	409500	22
365	20230628	142900	7716021000	410000	409500	410000	409500	16
366	20230628	142800	7709464000	409500	410000	410000	409500	37
367	20230628	142700	7694308000	410000	409000	410000	409000	7
368	20230628	142600	7691439000	409500	410000	410000	409500	8
369	20230628	142500	7688161000	409500	409500	410500	409500	34
370	20230628	142400	7674234000	410000	410000	410000	409500	19
371	20230628	142300	7666445000	410500	410000	410500	409500	11
372	20230628	142200	7661933500	410000	409500	410000	409500	111
373	20230628	142100	7616475000	409500	410000	410500	409500	86
374	20230628	142000	7581209500	411000	410500	411000	410000	10
375	20230628	141900	7577103000	411000	410000	411000	410000	7
376	20230628	141800	7574228000	410500	411000	411000	410500	15
377	20230628	141700	7568066000	411000	411000	411000	410000	57
378	20230628	141600	7544642500	411000	410500	411000	410500	17
379	20230628	141500	7537662000	410000	410000	410500	410000	18
380	20230628	141400	7530277500	410500	411000	411000	410500	11
381	20230628	141300	7525757000	411500	410000	411500	410000	10
382	20230628	141200	7521648500	410000	410500	411500	410000	40
383	20230628	141100	7505244000	410500	410500	410500	410500	5
384	20230628	141000	7503191500	410500	410500	410500	410000	12
385	20230628	140900	7498266500	410500	411000	411000	409500	246
386	20230628	140800	7397347000	411500	411500	411500	411000	60
387	20230628	140700	7372684500	411500	411000	411500	411000	23
388	20230628	140600	7363227000	411500	411500	411500	411500	19
389	20230628	140500	7355408500	411500	413000	413000	411500	68
390	20230628	140400	7327380500	413000	413000	413000	412500	12
391	20230628	140300	7322425500	412500	412500	412500	412500	55
392	20230628	140200	7299738000	412500	412500	412500	411500	62
393	20230628	140100	7274173000	412500	411500	412500	411500	23
394	20230628	140000	7264692500	412000	412000	412000	411500	15
395	20230628	135900	7258513000	412000	412000	412000	411500	23
396	20230628	135800	7249037500	412000	412000	412000	412000	15
397	20230628	135700	7242857500	412000	411500	412000	411500	23
398	20230628	135600	7233390000	412000	412000	412000	411500	22
399	20230628	135500	7224327500	411500	412000	412000	411500	17
400	20230628	135400	7217328500	411500	411500	411500	411000	31
401	20230628	135300	7204580000	412000	411500	412000	411500	23
402	20230628	135200	7195113500	411500	411000	411500	411000	13
403	20230628	135100	7189764500	411500	411500	411500	411000	16
404	20230628	135000	7183181000	411000	411500	411500	411000	15
405	20230628	134900	7177011500	411000	411500	411500	411000	6
406	20230628	134800	7174543500	411500	411500	411500	411500	6
407	20230628	134700	7172074500	411500	411500	411500	411000	6
408	20230628	134600	7169606000	411500	411000	411500	411000	16
409	20230628	134500	7163023000	411000	411000	411500	411000	27
410	20230628	134400	7151924500	411500	411500	411500	411000	9
411	20230628	134300	7148223000	411500	411500	411500	411500	6
412	20230628	134200	7145754000	411500	412000	412000	411000	91
413	20230628	134100	7108293000	412000	411500	412000	411500	49
414	20230628	134000	7088126500	411500	411500	411500	411000	10
415	20230628	133900	7084012000	411000	411500	411500	411000	9
416	20230628	133800	7080309000	411500	411000	411500	411000	7
417	20230628	133700	7077429500	411500	410500	411500	410500	93
418	20230628	133600	7039249500	410500	410000	410500	410000	4
419	20230628	133500	7037608500	410500	410500	410500	410000	13
420	20230628	133400	7032273000	410500	410500	410500	410500	1
421	20230628	133300	7031862500	410000	410000	410000	410000	5
422	20230628	133200	7029812500	410500	410500	410500	410500	2
423	20230628	133100	7028991500	410000	410000	410000	410000	2
424	20230628	133000	7028171500	410500	410000	410500	410000	2
425	20230628	132900	7027351000	410000	410000	410000	410000	0
426	20230628	132800	7027351000	410000	410000	410500	410000	8
427	20230628	132700	7024070500	410000	410000	410500	410000	47
428	20230628	132600	7004800000	410000	410000	410500	410000	14
429	20230628	132500	6999059500	410000	410000	410000	410000	8
430	20230628	132400	6995779500	409500	409500	409500	409500	3
431	20230628	132300	6994551000	410000	410000	410000	410000	42
432	20230628	132200	6977331000	409500	409500	410000	409500	33
433	20230628	132100	6963817000	409500	409500	409500	409500	12
434	20230628	132000	6958903000	410000	410000	410000	410000	11
435	20230628	131900	6954393000	410000	410000	410000	410000	46
436	20230628	131800	6935533000	410500	410000	410500	410000	46
437	20230628	131700	6916650500	410000	410000	410000	410000	91
438	20230628	131600	6879340500	410000	410500	410500	410000	242
439	20230628	131500	6780099000	410500	410500	410500	410500	69
440	20230628	131400	6751774500	410500	411500	411500	410500	54
441	20230628	131300	6729585500	411500	411500	411500	411500	21
442	20230628	131200	6720944000	411000	411500	411500	411000	49
443	20230628	131100	6700802000	411500	411500	412000	411500	36
444	20230628	131000	6685978000	411500	412000	412000	411500	19
445	20230628	130900	6678151500	411500	411500	411500	411500	11
446	20230628	130800	6673625000	412000	411500	412000	411500	21
447	20230628	130700	6664974000	411500	412000	412000	411000	11
448	20230628	130600	6660446500	411500	411500	411500	411500	17
449	20230628	130500	6653451000	412000	412000	412000	411500	61
450	20230628	130400	6628342000	412000	412000	412000	411500	25
451	20230628	130300	6618042500	412000	413000	413000	412000	186
452	20230628	130200	6541333500	413000	413000	413500	413000	56
453	20230628	130100	6518195000	413500	413500	413500	413500	20
454	20230628	130000	6509925000	413500	413000	413500	413000	11
455	20230628	125900	6505377000	413000	412500	413000	412500	31
456	20230628	125800	6492575000	413000	413000	413000	412500	43
457	20230628	125700	6474816500	412500	412500	413000	412500	18
458	20230628	125600	6467387500	413000	413000	413000	413000	6
459	20230628	125500	6464909500	413000	412500	413000	412500	17
460	20230628	125400	6457889500	412500	413000	413000	412500	10
461	20230628	125300	6453760000	413000	413000	413000	413000	3
462	20230628	125200	6452521000	412500	413000	413000	412500	16
463	20230628	125100	6445914500	413000	412500	413000	412500	16
464	20230628	125000	6439308000	412500	412500	412500	412500	15
465	20230628	124900	6433120500	412500	413000	413000	412000	47
466	20230628	124800	6413728500	413000	412000	413000	412000	11
467	20230628	124700	6409186500	412000	412500	412500	412000	20
468	20230628	124600	6400937500	412500	412000	412500	412000	33
469	20230628	124500	6387331500	412000	412000	412000	412000	24
470	20230628	124400	6377443500	412000	412000	412000	411500	14
471	20230628	124300	6371676000	412000	411500	412000	411500	13
472	20230628	124200	6366322500	412000	411000	412000	411000	24
473	20230628	124100	6356448500	411000	411000	411000	411000	8
474	20230628	124000	6353160500	411000	412000	412000	411000	385
475	20230628	123900	6194887500	412000	412000	412000	411500	48
476	20230628	123800	6175127500	412000	412000	412500	412000	194
477	20230628	123700	6095195000	412500	412000	412500	412000	18
478	20230628	123600	6087775000	412500	412000	412500	412000	21
479	20230628	123500	6079113000	412500	412500	412500	412500	31
480	20230628	123400	6066325500	412500	413500	413500	412500	263
481	20230628	123300	5957733000	414000	413500	414000	413500	24
482	20230628	123200	5947802000	413500	413500	414000	413500	51
483	20230628	123100	5926707500	414000	414000	414000	414000	14
484	20230628	123000	5920911500	413500	414000	414000	413500	8
485	20230628	122900	5917600500	414000	413500	414000	413500	19
486	20230628	122800	5909739500	414000	414000	414000	414000	12
487	20230628	122700	5904771500	414000	413500	414000	413500	18
488	20230628	122600	5897323500	414000	414000	414000	414000	17
489	20230628	122500	5890285500	414000	414000	414000	414000	9
490	20230628	122400	5886559500	413500	413500	413500	413500	23
491	20230628	122300	5877049000	414000	414000	414000	414000	15
492	20230628	122200	5870839000	413500	414000	414000	413500	145
493	20230628	122100	5810868500	414000	414000	414500	414000	22
494	20230628	122000	5801755500	414500	414500	414500	414000	47
495	20230628	121900	5782288000	414500	414500	414500	414500	9
496	20230628	121800	5778557500	414500	414500	414500	414000	29
497	20230628	121700	5766545000	414000	414500	414500	414000	8
498	20230628	121600	5763229500	414000	414500	414500	414000	19
499	20230628	121500	5755355000	414500	414500	414500	414500	17
500	20230628	121400	5748308500	414500	414500	414500	414500	5
501	20230628	121300	5746236000	414500	414500	414500	414500	9
502	20230628	121200	5742505500	414500	414500	414500	414500	10
503	20230628	121100	5738360500	414000	413500	414000	413500	22
504	20230628	121000	5729253000	414000	414000	414000	413500	15
505	20230628	120900	5723046000	414000	414000	414000	414000	17
506	20230628	120800	5716008000	414000	414000	414000	414000	14
507	20230628	120700	5710212000	414000	413500	414000	413500	9
508	20230628	120600	5706486500	414000	414000	414000	414000	17
509	20230628	120500	5699448500	414000	413500	414000	413500	10
510	20230628	120400	5695309500	414000	413500	414000	413500	43
511	20230628	120300	5677512500	414000	414000	414000	414000	15
512	20230628	120200	5671302500	414000	414000	414000	414000	15
513	20230628	120100	5665092500	413500	414000	414000	413500	20
514	20230628	120000	5656819000	414000	414000	414000	414000	9
515	20230628	115900	5653093000	414000	414000	414000	414000	20
516	20230628	115800	5644813000	414500	414000	414500	414000	50
517	20230628	115700	5624112500	413500	413500	414000	413500	11
518	20230628	115600	5619560000	413500	414000	414000	413500	16
519	20230628	115500	5612936500	414000	414000	414000	413500	17
520	20230628	115400	5605899000	414000	413500	414000	413500	12
521	20230628	115300	5600932500	413500	413500	414000	413500	60
522	20230628	115200	5576118500	414000	414000	414000	414000	5
523	20230628	115100	5574048500	413500	414000	414000	413500	11
524	20230628	115000	5569495000	414000	414000	414500	414000	17
525	20230628	114900	5562455500	414000	414500	414500	414000	37
526	20230628	114800	5547125000	414000	414500	414500	414000	2
527	20230628	114700	5546296500	414500	413000	414500	413000	12
528	20230628	114600	5541333000	413000	413500	413500	413000	61
529	20230628	114500	5516110500	413000	413500	413500	413000	26
530	20230628	114400	5505360500	413500	413500	413500	413500	16
531	20230628	114300	5498744500	413000	413500	413500	413000	22
532	20230628	114200	5489648500	413000	413000	413000	413000	5
533	20230628	114100	5487583500	413500	413000	413500	413000	21
534	20230628	114000	5478904000	413000	413500	413500	413000	17
535	20230628	113900	5471875500	413000	413500	413500	413000	19
536	20230628	113800	5464022000	413500	413500	413500	413500	13
537	20230628	113700	5458646500	413000	413500	413500	413000	30
538	20230628	113600	5446246500	413000	413500	413500	413000	9
539	20230628	113500	5442526000	413500	413500	413500	413000	16
540	20230628	113400	5435910500	413500	413000	413500	413000	20
541	20230628	113300	5427642000	413000	413500	413500	413000	22
542	20230628	113200	5418546500	413000	413500	413500	413000	21
543	20230628	113100	5409873000	413500	413000	413500	413000	31
544	20230628	113000	5397060500	413500	413500	413500	413000	43
545	20230628	112900	5379281000	413000	413500	413500	413000	21
546	20230628	112800	5370602500	413500	413000	413500	413000	14
547	20230628	112700	5364814000	413000	413500	413500	413000	23
548	20230628	112600	5355304500	413000	413500	413500	413000	3
549	20230628	112500	5354065000	413000	413500	413500	413000	17
550	20230628	112400	5347036000	413500	413500	413500	413000	26
551	20230628	112300	5336290500	413000	413000	413000	413000	3
552	20230628	112200	5335051500	413500	413000	413500	413000	17
553	20230628	112100	5328022500	413500	413500	413500	413000	14
554	20230628	112000	5322234000	413500	413500	413500	413000	31
555	20230628	111900	5309426000	413500	413500	413500	413000	29
556	20230628	111800	5297441000	413500	413000	413500	413000	27
557	20230628	111700	5286281000	413500	413500	413500	413000	10
558	20230628	111600	5282146500	413500	413500	413500	413000	12
559	20230628	111500	5277185500	413500	413500	413500	413500	19
560	20230628	111400	5269329000	413000	413500	414000	413000	41
561	20230628	111300	5252365000	413500	414000	414000	413500	7
562	20230628	111200	5249470000	414000	414000	414000	414000	41
563	20230628	111100	5232496000	414500	414500	414500	414000	14
564	20230628	111000	5226693500	414500	414000	414500	414000	7
565	20230628	110900	5223793000	414500	414000	414500	414000	41
566	20230628	110800	5206801000	414500	413500	414500	413500	226
567	20230628	110700	5113319000	413500	413000	413500	413000	119
568	20230628	110600	5064169000	413000	412500	413000	412500	26
569	20230628	110500	5053432000	413000	413000	413000	412500	14
570	20230628	110400	5047650500	412500	413000	413000	412500	29
571	20230628	110300	5035674000	412500	412500	413000	412500	14
572	20230628	110200	5029893000	412500	412500	413000	412500	157
573	20230628	110100	4965120000	412500	413000	413000	412500	63
574	20230628	110000	4939127500	413000	413000	413000	412500	13
575	20230628	105900	4933760000	413000	413000	413000	413000	19
576	20230628	105800	4925913000	413000	413000	413000	412500	52
577	20230628	105700	4904449500	413000	413000	413000	413000	126
578	20230628	105600	4852411500	413000	413000	413500	413000	45
579	20230628	105500	4833819500	413500	413000	413500	413000	17
580	20230628	105400	4826791000	413500	413000	413500	413000	11
581	20230628	105300	4822243000	413500	413000	413500	413000	41
582	20230628	105200	4805298500	413000	413500	413500	413000	34
583	20230628	105100	4791240000	413500	413500	413500	413000	42
584	20230628	105000	4773875000	413000	413000	413500	413000	216
585	20230628	104900	4684664000	413500	413000	413500	413000	45
586	20230628	104800	4666065500	413000	413000	413500	413000	15
587	20230628	104700	4659864500	413000	413000	413500	413000	23
588	20230628	104600	4650362000	413500	414000	414000	413500	124
589	20230628	104500	4599084000	414000	414000	414000	414000	10
590	20230628	104400	4594944000	413500	413500	414000	413500	68
591	20230628	104300	4566822500	414000	414000	414000	413500	80
592	20230628	104200	4533722500	414000	414500	414500	414000	115
593	20230628	104100	4486105500	414500	414500	415000	414500	70
594	20230628	104000	4457088500	415000	415000	415000	414500	17
595	20230628	103900	4450034500	415000	415000	415500	415000	69
596	20230628	103800	4421394500	415500	416000	416000	415500	84
597	20230628	103700	4386486000	416000	415500	416000	415500	44
598	20230628	103600	4368192000	415500	416000	416000	415500	14
599	20230628	103500	4362371000	416000	416000	416500	416000	85
600	20230628	103400	4327006500	416000	416500	417000	416000	83
601	20230628	103300	4292454000	416500	416500	416500	416500	76
602	20230628	103200	4260800000	416500	417000	417000	416500	92
603	20230628	103100	4222477500	416500	416500	417000	416500	18
604	20230628	103000	4214976000	416500	417000	417000	416500	142
605	20230628	102900	4155764500	417500	417000	417500	417000	22
606	20230628	102800	4146580500	417000	417000	417500	417000	80
607	20230628	102700	4113214000	417000	417500	417500	417000	71
608	20230628	102600	4083604500	417500	417500	417500	417000	124
609	20230628	102500	4031863000	418000	417500	418000	417500	45
610	20230628	102400	4013068500	417500	417500	417500	417500	53
611	20230628	102300	3990941000	417500	418500	418500	417500	88
612	20230628	102200	3954149500	418500	419000	419000	418500	42
613	20230628	102100	3936564500	418500	418000	418500	418000	39
614	20230628	102000	3920250500	418500	418500	419000	418000	99
615	20230628	101900	3878816500	418500	418500	419000	418500	53
616	20230628	101800	3856630000	418500	418500	418500	418000	138
617	20230628	101700	3798877500	419000	419500	419500	419000	100
618	20230628	101600	3756973000	419500	419500	419500	419000	109
619	20230628	101500	3711248000	419500	420000	420000	419000	301
620	20230628	101400	3584889000	420000	419500	420000	419000	164
621	20230628	101300	3516047000	420000	420000	420500	419500	107
622	20230628	101200	3471102500	420000	419000	420500	419000	988
623	20230628	101100	3056290500	419500	417500	419500	417500	780
624	20230628	101000	2729784500	418000	417500	418000	417500	33
625	20230628	100900	2715992500	417500	417500	418000	417500	47
626	20230628	100800	2696360000	418000	417500	418000	417500	123
627	20230628	100700	2644971000	418000	417500	418000	417500	32
628	20230628	100600	2631596500	418000	417500	418000	417500	45
629	20230628	100500	2612790500	418000	417500	418000	417000	27
630	20230628	100400	2601512500	417500	417500	417500	417000	139
631	20230628	100300	2543482500	417000	417000	417500	417000	49
632	20230628	100200	2523027500	417000	417500	417500	417000	30
633	20230628	100100	2510507500	417000	417000	417500	417000	53
634	20230628	100000	2488397500	416500	417000	417000	416500	37
635	20230628	095900	2472970000	416500	417500	417500	416500	137
636	20230628	095800	2415837500	417000	417500	417500	417000	40
637	20230628	095700	2399139500	417000	417500	418000	417000	87
638	20230628	095600	2362818000	418000	417500	418000	417500	29
639	20230628	095500	2350710000	417000	417500	417500	417000	32
640	20230628	095400	2337352000	417000	417500	417500	417000	36
641	20230628	095300	2322323500	417000	417500	417500	417000	47
642	20230628	095200	2302708500	417500	418500	418500	417500	42
643	20230628	095100	2285150500	418000	418000	418500	418000	43
644	20230628	095000	2267161000	418000	418500	419000	418000	53
645	20230628	094900	2244984500	418000	419000	419000	418000	70
646	20230628	094800	2215669500	419000	419000	419500	418500	331
647	20230628	094700	2076982500	418500	418500	419000	418000	165
648	20230628	094600	2007928500	418000	417000	418500	417000	257
649	20230628	094500	1900556500	417500	417500	417500	417000	81
650	20230628	094400	1866760500	417000	417000	417500	416500	103
651	20230628	094300	1823806000	416500	416500	417000	416500	107
652	20230628	094200	1779212000	415500	414500	416000	414500	121
653	20230628	094100	1728957000	414500	415000	415000	414500	80
654	20230628	094000	1695763500	414500	415000	415000	414500	44
655	20230628	093900	1677521500	415000	414500	415000	414500	24
656	20230628	093800	1667569000	415000	414000	415000	414000	14
657	20230628	093700	1661762000	415000	414500	415000	414500	55
658	20230628	093600	1638964000	414500	415000	415000	414500	28
659	20230628	093500	1627349500	415500	415500	415500	415000	26
660	20230628	093400	1616548000	415500	415500	416000	415500	86
661	20230628	093300	1580803000	415500	415500	415500	415500	11
662	20230628	093200	1576232500	415500	417000	417000	415500	180
663	20230628	093100	1501328000	417000	416500	417500	416500	150
664	20230628	093000	1438813500	417000	416500	418000	416500	75
665	20230628	092900	1407507000	416500	416500	416500	416000	104
666	20230628	092800	1364192000	416500	417000	417000	416500	55
667	20230628	092700	1341259500	417000	416000	417000	416000	173
668	20230628	092600	1269160000	416000	416000	416000	416000	41
669	20230628	092500	1252104000	416000	415500	416000	415500	51
670	20230628	092400	1230898500	415500	415500	416500	415500	136
671	20230628	092300	1174328500	415000	414500	415000	414500	17
672	20230628	092200	1167281500	414500	414500	415500	414000	42
673	20230628	092100	1149864500	414500	414000	414500	413000	110
674	20230628	092000	1104386000	413500	415000	415500	413500	446
675	20230628	091900	919654500	415500	415500	415500	414500	127
676	20230628	091800	866945500	415500	416000	416000	415500	78
677	20230628	091700	834524000	416000	416000	416000	416000	11
678	20230628	091600	829948000	416000	415500	416000	415500	54
679	20230628	091500	807491500	415500	415500	416500	415500	56
680	20230628	091400	784213500	415500	415000	415500	415000	86
681	20230628	091300	748490500	415000	413500	415000	413000	59
682	20230628	091200	724057000	413000	412500	413000	412500	194
683	20230628	091100	644011000	413000	413000	413000	413000	43
684	20230628	091000	626252000	412500	413000	413000	412500	54
685	20230628	090900	603970000	413000	412000	413000	412000	37
686	20230628	090800	588711000	412000	410500	412000	410500	114
687	20230628	090700	541872000	410500	410500	410500	410000	37
688	20230628	090600	526691500	410500	412000	412000	410500	176
689	20230628	090500	454353000	412000	413500	413500	412000	27
690	20230628	090400	443195000	413500	413500	414000	413000	96
691	20230628	090300	403524500	413000	412000	413000	411500	80
692	20230628	090200	370532000	412500	414500	415000	412500	213
693	20230628	090100	282389000	415000	415500	416000	414500	219
694	20230628	090000	191524500	416000	419500	419500	415500	457