KissMeData/003960/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	184400	3149648950	29400	29400	29400	29400	1735
3	20230615	184300	3149648950	29400	29400	29400	29400	0
4	20230615	184200	3149648950	29400	29400	29400	29400	0
5	20230615	184100	3149648950	29400	29400	29400	29400	0
6	20230615	184000	3149648950	29400	29400	29400	29400	0
7	20230615	183900	3149648950	29400	29400	29400	29400	0
8	20230615	183800	3149648950	29400	29400	29400	29400	0
9	20230615	183700	3149648950	29400	29400	29400	29400	0
10	20230615	183600	3149648950	29400	29400	29400	29400	0
11	20230615	183500	3149648950	29400	29400	29400	29400	0
12	20230615	183400	3149648950	29400	29400	29400	29400	0
13	20230615	183300	3149648950	29400	29400	29400	29400	0
14	20230615	183200	3149648950	29400	29400	29400	29400	0
15	20230615	183100	3149648950	29400	29400	29400	29400	0
16	20230615	183000	3149648950	29400	29400	29400	29400	0
17	20230615	182900	3149648950	29400	29400	29400	29400	0
18	20230615	182800	3149648950	29400	29400	29400	29400	0
19	20230615	182700	3149648950	29400	29400	29400	29400	0
20	20230615	182600	3149648950	29400	29400	29400	29400	0
21	20230615	182500	3149648950	29400	29400	29400	29400	0
22	20230615	182400	3149648950	29400	29400	29400	29400	0
23	20230615	182300	3149648950	29400	29400	29400	29400	0
24	20230615	182200	3149648950	29400	29400	29400	29400	0
25	20230615	182100	3149648950	29400	29400	29400	29400	0
26	20230615	182000	3149648950	29400	29400	29400	29400	0
27	20230615	181900	3149648950	29400	29400	29400	29400	0
28	20230615	181800	3149648950	29400	29400	29400	29400	0
29	20230615	181700	3149648950	29400	29400	29400	29400	0
30	20230615	181600	3149648950	29400	29400	29400	29400	0
31	20230615	181500	3149648950	29400	29400	29400	29400	0
32	20230615	181400	3149648950	29400	29400	29400	29400	1735
33	20230615	181300	3149648950	29400	29400	29400	29400	0
34	20230615	181200	3149648950	29400	29400	29400	29400	0
35	20230615	181100	3149648950	29400	29400	29400	29400	0
36	20230615	181000	3149648950	29400	29400	29400	29400	0
37	20230615	180900	3149648950	29400	29400	29400	29400	0
38	20230615	180800	3149648950	29400	29400	29400	29400	0
39	20230615	180700	3149648950	29400	29400	29400	29400	0
40	20230615	180600	3149648950	29400	29400	29400	29400	0
41	20230615	180500	3149648950	29400	29400	29400	29400	0
42	20230615	180400	3149648950	29400	29400	29400	29400	0
43	20230615	180300	3149648950	29400	29400	29400	29400	0
44	20230615	180200	3149648950	29400	29400	29400	29400	0
45	20230615	180100	3149648950	29400	29400	29400	29400	0
46	20230615	180000	3149648950	29400	29400	29400	29400	0
47	20230615	175900	3149648950	29400	29400	29400	29400	0
48	20230615	175800	3149648950	29400	29400	29400	29400	0
49	20230615	175700	3149648950	29400	29400	29400	29400	0
50	20230615	175600	3149648950	29400	29400	29400	29400	0
51	20230615	175500	3149648950	29400	29400	29400	29400	0
52	20230615	175400	3149648950	29400	29400	29400	29400	0
53	20230615	175300	3149648950	29400	29400	29400	29400	0
54	20230615	175200	3149648950	29400	29400	29400	29400	0
55	20230615	175100	3149648950	29400	29400	29400	29400	0
56	20230615	175000	3149648950	29400	29400	29400	29400	0
57	20230615	174900	3149648950	29400	29400	29400	29400	0
58	20230615	174800	3149648950	29400	29400	29400	29400	0
59	20230615	174700	3149648950	29400	29400	29400	29400	0
60	20230615	174600	3149648950	29400	29400	29400	29400	0
61	20230615	174500	3149648950	29400	29400	29400	29400	0
62	20230615	174400	3149648950	29400	29400	29400	29400	1735
63	20230615	174300	3149648950	29400	29400	29400	29400	0
64	20230615	174200	3149648950	29400	29400	29400	29400	0
65	20230615	174100	3149648950	29400	29400	29400	29400	0
66	20230615	174000	3149648950	29400	29400	29400	29400	0
67	20230615	173900	3149648950	29400	29400	29400	29400	0
68	20230615	173800	3149648950	29400	29400	29400	29400	0
69	20230615	173700	3149648950	29400	29400	29400	29400	0
70	20230615	173600	3149648950	29400	29400	29400	29400	0
71	20230615	173500	3149648950	29400	29400	29400	29400	0
72	20230615	173400	3149648950	29400	29400	29400	29400	0
73	20230615	173300	3149648950	29400	29400	29400	29400	0
74	20230615	173200	3149648950	29400	29400	29400	29400	0
75	20230615	173100	3149648950	29400	29400	29400	29400	0
76	20230615	173000	3149648950	29400	29400	29400	29400	0
77	20230615	172900	3149648950	29400	29400	29400	29400	0
78	20230615	172800	3149648950	29400	29400	29400	29400	0
79	20230615	172700	3149648950	29400	29400	29400	29400	0
80	20230615	172600	3149648950	29400	29400	29400	29400	0
81	20230615	172500	3149648950	29400	29400	29400	29400	0
82	20230615	172400	3149648950	29400	29400	29400	29400	0
83	20230615	172300	3149648950	29400	29400	29400	29400	0
84	20230615	172200	3149648950	29400	29400	29400	29400	0
85	20230615	172100	3149648950	29400	29400	29400	29400	0
86	20230615	172000	3149648950	29400	29400	29400	29400	0
87	20230615	171900	3149648950	29400	29400	29400	29400	0
88	20230615	171800	3149648950	29400	29400	29400	29400	0
89	20230615	171700	3149648950	29400	29400	29400	29400	0
90	20230615	171600	3149648950	29400	29400	29400	29400	0
91	20230615	171500	3149648950	29400	29400	29400	29400	0
92	20230615	171400	3149648950	29400	29400	29400	29400	1735
93	20230615	171300	3149648950	29400	29400	29400	29400	0
94	20230615	171200	3149648950	29400	29400	29400	29400	0
95	20230615	171100	3149648950	29400	29400	29400	29400	0
96	20230615	171000	3149648950	29400	29400	29400	29400	0
97	20230615	170900	3149648950	29400	29400	29400	29400	0
98	20230615	170800	3149648950	29400	29400	29400	29400	0
99	20230615	170700	3149648950	29400	29400	29400	29400	0
100	20230615	170600	3149648950	29400	29400	29400	29400	0
101	20230615	170500	3149648950	29400	29400	29400	29400	0
102	20230615	170400	3149648950	29400	29400	29400	29400	0
103	20230615	170300	3149648950	29400	29400	29400	29400	0
104	20230615	170200	3149648950	29400	29400	29400	29400	0
105	20230615	170100	3149648950	29400	29400	29400	29400	0
106	20230615	170000	3149648950	29400	29400	29400	29400	0
107	20230615	165900	3149648950	29400	29400	29400	29400	0
108	20230615	165800	3149648950	29400	29400	29400	29400	0
109	20230615	165700	3149648950	29400	29400	29400	29400	0
110	20230615	165600	3149648950	29400	29400	29400	29400	0
111	20230615	165500	3149648950	29400	29400	29400	29400	0
112	20230615	165400	3149648950	29400	29400	29400	29400	0
113	20230615	165300	3149648950	29400	29400	29400	29400	0
114	20230615	165200	3149648950	29400	29400	29400	29400	0
115	20230615	165100	3149648950	29400	29400	29400	29400	0
116	20230615	165000	3149648950	29400	29400	29400	29400	0
117	20230615	164900	3149648950	29400	29400	29400	29400	0
118	20230615	164800	3149648950	29400	29400	29400	29400	0
119	20230615	164700	3149648950	29400	29400	29400	29400	0
120	20230615	164600	3149648950	29400	29400	29400	29400	0
121	20230615	164500	3149648950	29400	29400	29400	29400	0
122	20230615	164400	3149648950	29400	29400	29400	29400	1735
123	20230615	164300	3149648950	29400	29400	29400	29400	0
124	20230615	164200	3149648950	29400	29400	29400	29400	0
125	20230615	164100	3149648950	29400	29400	29400	29400	0
126	20230615	164000	3149648950	29400	29400	29400	29400	0
127	20230615	163900	3149648950	29400	29400	29400	29400	0
128	20230615	163800	3149648950	29400	29400	29400	29400	0
129	20230615	163700	3149648950	29400	29400	29400	29400	0
130	20230615	163600	3149648950	29400	29400	29400	29400	0
131	20230615	163500	3149648950	29400	29400	29400	29400	0
132	20230615	163400	3149648950	29400	29400	29400	29400	0
133	20230615	163300	3149648950	29400	29400	29400	29400	0
134	20230615	163200	3149648950	29400	29400	29400	29400	0
135	20230615	163100	3149648950	29400	29400	29400	29400	0
136	20230615	163000	3149648950	29400	29400	29400	29400	0
137	20230615	162900	3149648950	29400	29400	29400	29400	0
138	20230615	162800	3149648950	29400	29400	29400	29400	0
139	20230615	162700	3149648950	29400	29400	29400	29400	0
140	20230615	162600	3149648950	29400	29400	29400	29400	0
141	20230615	162500	3149648950	29400	29400	29400	29400	0
142	20230615	162400	3149648950	29400	29400	29400	29400	0
143	20230615	162300	3149648950	29400	29400	29400	29400	0
144	20230615	162200	3149648950	29400	29400	29400	29400	0
145	20230615	162100	3149648950	29400	29400	29400	29400	0
146	20230615	162000	3149648950	29400	29400	29400	29400	0
147	20230615	161900	3149648950	29400	29400	29400	29400	0
148	20230615	161800	3149648950	29400	29400	29400	29400	0
149	20230615	161700	3149648950	29400	29400	29400	29400	0
150	20230615	161600	3149648950	29400	29400	29400	29400	0
151	20230615	161500	3149648950	29400	29400	29400	29400	0
152	20230615	161400	3149648950	29400	29400	29400	29400	1735
153	20230615	161300	3149648950	29400	29400	29400	29400	0
154	20230615	161200	3149648950	29400	29400	29400	29400	0
155	20230615	161100	3149648950	29400	29400	29400	29400	0
156	20230615	161000	3149648950	29400	29400	29400	29400	0
157	20230615	160900	3149648950	29400	29400	29400	29400	0
158	20230615	160800	3149648950	29400	29400	29400	29400	0
159	20230615	160700	3149648950	29400	29400	29400	29400	0
160	20230615	160600	3149648950	29400	29400	29400	29400	0
161	20230615	160500	3149648950	29400	29400	29400	29400	0
162	20230615	160400	3149648950	29400	29400	29400	29400	0
163	20230615	160300	3149648950	29400	29400	29400	29400	0
164	20230615	160200	3149648950	29400	29400	29400	29400	0
165	20230615	160100	3149648950	29400	29400	29400	29400	0
166	20230615	160000	3149648950	29400	29400	29400	29400	0
167	20230615	155900	3149648950	29400	29400	29400	29400	0
168	20230615	155800	3149648950	29400	29400	29400	29400	0
169	20230615	155700	3149648950	29400	29400	29400	29400	0
170	20230615	155600	3149648950	29400	29400	29400	29400	0
171	20230615	155500	3149648950	29400	29400	29400	29400	0
172	20230615	155400	3149648950	29400	29400	29400	29400	0
173	20230615	155300	3149648950	29400	29400	29400	29400	0
174	20230615	155200	3149648950	29400	29400	29400	29400	0
175	20230615	155100	3149648950	29400	29400	29400	29400	0
176	20230615	155000	3149648950	29400	29400	29400	29400	0
177	20230615	154900	3149648950	29400	29400	29400	29400	0
178	20230615	154800	3149648950	29400	29400	29400	29400	0
179	20230615	154700	3149648950	29400	29400	29400	29400	0
180	20230615	154600	3149648950	29400	29400	29400	29400	0
181	20230615	154500	3149648950	29400	29400	29400	29400	0
182	20230615	154400	3149648950	29400	29400	29400	29400	1735
183	20230615	154300	3149648950	29400	29400	29400	29400	0
184	20230615	154200	3149648950	29400	29400	29400	29400	0
185	20230615	154100	3149648950	29400	29400	29400	29400	0
186	20230615	154000	3149648950	29400	29400	29400	29400	0
187	20230615	153900	3149648950	29400	29400	29400	29400	0
188	20230615	153800	3149648950	29400	29400	29400	29400	0
189	20230615	153700	3149648950	29400	29400	29400	29400	0
190	20230615	153600	3149648950	29400	29400	29400	29400	0
191	20230615	153500	3149648950	29400	29400	29400	29400	0
192	20230615	153400	3149648950	29400	29400	29400	29400	0
193	20230615	153300	3149648950	29400	29400	29400	29400	0
194	20230615	153200	3149648950	29400	29400	29400	29400	0
195	20230615	153100	3149648950	29400	29400	29400	29400	0
196	20230615	153000	3149648950	29400	29400	29400	29400	1735
197	20230615	152900	3098639950	29300	29300	29300	29300	0
198	20230615	152800	3098639950	29300	29300	29300	29300	0
199	20230615	152700	3098639950	29300	29300	29300	29300	0
200	20230615	152600	3098639950	29300	29300	29300	29300	0
201	20230615	152500	3098639950	29300	29300	29300	29300	0
202	20230615	152400	3098639950	29300	29300	29300	29300	0
203	20230615	152300	3098639950	29300	29300	29300	29300	0
204	20230615	152200	3098639950	29300	29300	29300	29300	0
205	20230615	152100	3098639950	29300	29300	29300	29300	0
206	20230615	152000	3098639950	29300	29300	29300	29300	0
207	20230615	151900	3098639950	29300	29200	29300	29200	114
208	20230615	151800	3095310750	29250	29250	29300	29250	246
209	20230615	151700	3088115200	29250	29250	29250	29250	114
210	20230615	151600	3084780700	29250	29250	29250	29250	41
211	20230615	151500	3083581450	29250	29200	29250	29200	309
212	20230615	151400	3074558450	29200	29250	29250	29200	34
213	20230615	151300	3073565100	29300	29300	29300	29250	224
214	20230615	151200	3067010550	29250	29250	29300	29250	259
215	20230615	151100	3059434750	29300	29300	29300	29250	104
216	20230615	151000	3056392600	29300	29250	29300	29150	502
217	20230615	150900	3041743750	29350	29300	29350	29200	350
218	20230615	150800	3031523150	29350	29250	29400	29250	33
219	20230615	150700	3030556950	29400	29400	29400	29400	26
220	20230615	150600	3029792550	29450	29250	29450	29250	116
221	20230615	150500	3026388300	29250	29200	29250	29200	41
222	20230615	150400	3025189850	29200	29300	29300	29200	227
223	20230615	150300	3018560850	29300	29200	29300	29200	45
224	20230615	150200	3017245850	29300	29300	29300	29250	219
225	20230615	150100	3010836750	29300	29250	29300	29200	438
226	20230615	150000	2998021650	29350	29250	29350	29250	22
227	20230615	145900	2997377550	29250	29250	29250	29250	7
228	20230615	145800	2997172800	29250	29250	29250	29250	0
229	20230615	145700	2997172800	29250	29100	29250	29100	59
230	20230615	145600	2995455550	29100	29400	29400	29000	1313
231	20230615	145500	2957252450	29450	29150	29450	29100	825
232	20230615	145400	2933197050	29200	29250	29250	29200	359
233	20230615	145300	2922713100	29250	29250	29250	29200	454
234	20230615	145200	2909453750	29450	29200	29450	29200	100
235	20230615	145100	2906528500	29200	29700	29700	29200	1370
236	20230615	145000	2866438750	29250	29650	29650	29150	1322
237	20230615	144900	2827762000	29750	29800	29800	29650	139
238	20230615	144800	2823633050	29850	30000	30000	29650	2620
239	20230615	144700	2745549900	30000	29750	30200	29700	8571
240	20230615	144600	2488971750	30000	29200	30000	29150	3467
241	20230615	144500	2385988400	29200	29150	29200	29150	270
242	20230615	144400	2378112450	29150	29150	29150	29150	1
243	20230615	144300	2378083300	29150	29150	29150	29150	5
244	20230615	144200	2377937550	29100	29100	29100	29100	99
245	20230615	144100	2375056650	29100	29050	29100	29050	7
246	20230615	144000	2374853250	29050	29050	29050	29050	10
247	20230615	143900	2374562750	29000	29000	29000	29000	37
248	20230615	143800	2373489750	29000	29100	29100	29000	102
249	20230615	143700	2370521650	29100	29100	29100	29100	0
250	20230615	143600	2370521650	29100	29050	29100	29000	38
251	20230615	143500	2369418650	29100	29050	29100	29050	80
252	20230615	143400	2367094400	29100	29050	29100	29050	20
253	20230615	143300	2366513100	29100	29050	29100	28900	39
254	20230615	143200	2365382150	28900	29000	29000	28900	996
255	20230615	143100	2336537400	29000	29000	29000	29000	0
256	20230615	143000	2336537400	29000	29000	29000	29000	1
257	20230615	142900	2336508400	29000	29000	29000	29000	0
258	20230615	142800	2336508400	29000	29050	29050	29000	139
259	20230615	142700	2332477350	29050	29000	29050	29000	111
260	20230615	142600	2329256600	29050	29050	29100	29000	278
261	20230615	142500	2321194050	29100	29050	29100	29050	7
262	20230615	142400	2320990600	29100	29050	29100	29000	308
263	20230615	142300	2312058100	29100	29000	29100	29000	11
264	20230615	142200	2311738650	29100	29100	29100	29100	1
265	20230615	142100	2311709550	28950	28900	28950	28900	98
266	20230615	142000	2308875850	28900	28950	28950	28900	557
267	20230615	141900	2292754300	29000	29000	29000	29000	137
268	20230615	141800	2288781300	29000	29050	29050	28950	1187
269	20230615	141700	2254338750	29100	29100	29100	29100	51
270	20230615	141600	2252854650	29150	29150	29150	29150	0
271	20230615	141500	2252854650	29150	29150	29150	29150	0
272	20230615	141400	2252854650	29150	29050	29150	29000	380
273	20230615	141300	2241809650	29100	29100	29100	29100	0
274	20230615	141200	2241809650	29100	29100	29100	29050	247
275	20230615	141100	2234633000	29100	29150	29150	29100	638
276	20230615	141000	2216065700	29100	29100	29100	29100	56
277	20230615	140900	2214436100	29100	29100	29100	29100	38
278	20230615	140800	2213330300	29100	29100	29100	29100	151
279	20230615	140700	2208936200	29150	29150	29150	29150	11
280	20230615	140600	2208615550	29200	29200	29200	29200	0
281	20230615	140500	2208615550	29200	29200	29200	29200	114
282	20230615	140400	2205286750	29150	29150	29150	29150	1
283	20230615	140300	2205257600	29150	29150	29150	29150	30
284	20230615	140200	2204383100	29150	29150	29150	29150	23
285	20230615	140100	2203712650	29150	29200	29200	29150	427
286	20230615	140000	2191257950	29250	29250	29250	29250	0
287	20230615	135900	2191257950	29250	29200	29250	29200	21
288	20230615	135800	2190643750	29200	29200	29200	29200	140
289	20230615	135700	2186555750	29200	29200	29200	29200	13
290	20230615	135600	2186176150	29250	29250	29250	29250	25
291	20230615	135500	2185444900	29200	29200	29200	29100	476
292	20230615	135400	2171560450	29200	29200	29200	29200	0
293	20230615	135300	2171560450	29200	29200	29200	29200	44
294	20230615	135200	2170275650	29200	29200	29200	29200	20
295	20230615	135100	2169691650	29150	29250	29250	29150	551
296	20230615	135000	2153613600	29250	29250	29250	29200	371
297	20230615	134900	2142768850	29250	29250	29250	29250	0
298	20230615	134800	2142768850	29250	29250	29250	29250	11
299	20230615	134700	2142447100	29250	29250	29250	29250	35
300	20230615	134600	2141423350	29250	29250	29250	29250	130
301	20230615	134500	2137620850	29250	29250	29250	29250	0
302	20230615	134400	2137620850	29250	29250	29250	29250	0
303	20230615	134300	2137620850	29250	29250	29250	29250	0
304	20230615	134200	2137620850	29250	29250	29250	29250	3
305	20230615	134100	2137533100	29250	29200	29250	29200	2
306	20230615	134000	2137474650	29250	29200	29250	29200	11
307	20230615	133900	2137153400	29250	29200	29250	29200	49
308	20230615	133800	2135722550	29250	29250	29250	29250	0
309	20230615	133700	2135722550	29250	29250	29250	29250	0
310	20230615	133600	2135722550	29250	29200	29250	29150	101
311	20230615	133500	2132773800	29250	29200	29250	29200	102
312	20230615	133400	2129795350	29300	29300	29300	29300	1
313	20230615	133300	2129766050	29250	29250	29250	29250	10
314	20230615	133200	2129473550	29250	29250	29300	29250	130
315	20230615	133100	2125671000	29250	29300	29300	29250	60
316	20230615	133000	2123915900	29300	29250	29300	29250	61
317	20230615	132900	2122131550	29250	29250	29250	29250	0
318	20230615	132800	2122131550	29250	29250	29250	29250	2
319	20230615	132700	2122073050	29250	29250	29250	29250	0
320	20230615	132600	2122073050	29250	29200	29250	29200	8
321	20230615	132500	2121839400	29200	29250	29250	29200	128
322	20230615	132400	2118100100	29250	29250	29250	29250	0
323	20230615	132300	2118100100	29250	29150	29250	29150	218
324	20230615	132200	2111742050	29100	29150	29150	29100	101
325	20230615	132100	2108802850	29150	29150	29150	29150	20
326	20230615	132000	2108219850	29150	29150	29150	29150	50
327	20230615	131900	2106762350	29150	29150	29150	29150	0
328	20230615	131800	2106762350	29150	29100	29150	29100	209
329	20230615	131700	2100680400	29200	29200	29200	29200	10
330	20230615	131600	2100388400	29250	29250	29250	29100	148
331	20230615	131500	2096075850	29200	29200	29200	29200	63
332	20230615	131400	2094236250	29200	29200	29200	29200	50
333	20230615	131300	2092776250	29250	29250	29250	29250	0
334	20230615	131200	2092776250	29250	29150	29250	29100	508
335	20230615	131100	2077967850	29250	29250	29250	29250	6
336	20230615	131000	2077792350	29250	29250	29250	29250	0
337	20230615	130900	2077792350	29250	29250	29250	29250	50
338	20230615	130800	2076329850	29100	29100	29100	29100	1
339	20230615	130700	2076300750	29200	29250	29250	29100	1252
340	20230615	130600	2039834000	29250	29250	29250	29250	100
341	20230615	130500	2036909000	29250	29250	29250	29250	0
342	20230615	130400	2036909000	29250	29250	29250	29250	17
343	20230615	130300	2036411750	29250	29250	29250	29250	51
344	20230615	130200	2034920000	29250	29250	29250	29250	70
345	20230615	130100	2032872500	29250	29300	29300	29250	194
346	20230615	130000	2027192800	29250	29250	29250	29250	113
347	20230615	125900	2023887550	29300	29300	29300	29300	225
348	20230615	125800	2017295050	29300	29300	29300	29300	1
349	20230615	125700	2017265750	29350	29350	29350	29350	5
350	20230615	125600	2017119000	29350	29300	29350	29300	40
351	20230615	125500	2015946950	29300	29300	29300	29300	11
352	20230615	125400	2015624650	29350	29350	29350	29350	1
353	20230615	125300	2015595300	29350	29350	29350	29350	35
354	20230615	125200	2014568050	29350	29150	29350	29150	33
355	20230615	125100	2013605900	29150	29150	29150	29150	9
356	20230615	125000	2013343550	29100	29200	29200	29100	796
357	20230615	124900	1990152000	29200	29200	29200	29200	220
358	20230615	124800	1983728000	29200	29200	29200	29200	30
359	20230615	124700	1982852000	29250	29250	29250	29250	385
360	20230615	124600	1971590750	29250	29300	29300	29250	368
361	20230615	124500	1960825900	29300	29350	29350	29300	852
362	20230615	124400	1935846550	29350	29350	29350	29350	0
363	20230615	124300	1935846550	29350	29350	29350	29350	1
364	20230615	124200	1935817200	29350	29350	29350	29350	12
365	20230615	124100	1935465000	29400	29450	29450	29400	514
366	20230615	124000	1920351550	29500	29500	29500	29500	0
367	20230615	123900	1920351550	29500	29500	29500	29500	0
368	20230615	123800	1920351550	29500	29500	29500	29500	1
369	20230615	123700	1920322050	29500	29500	29500	29500	50
370	20230615	123600	1918847050	29500	29500	29500	29500	0
371	20230615	123500	1918847050	29500	29500	29500	29500	0
372	20230615	123400	1918847050	29500	29450	29500	29400	482
373	20230615	123300	1904674700	29500	29450	29500	29450	34
374	20230615	123200	1903673350	29500	29500	29500	29500	16
375	20230615	123100	1903201350	29500	29500	29500	29500	10
376	20230615	123000	1902906350	29500	29500	29500	29500	0
377	20230615	122900	1902906350	29500	29500	29500	29500	0
378	20230615	122800	1902906350	29500	29500	29500	29500	3
379	20230615	122700	1902817850	29450	29450	29450	29450	57
380	20230615	122600	1901139200	29500	29450	29500	29450	2
381	20230615	122500	1901080250	29450	29450	29450	29450	200
382	20230615	122400	1895190250	29450	29450	29450	29450	50
383	20230615	122300	1893717750	29450	29450	29450	29450	166
384	20230615	122200	1888829050	29500	29500	29500	29500	48
385	20230615	122100	1887413050	29450	29450	29450	29450	0
386	20230615	122000	1887413050	29450	29450	29450	29450	0
387	20230615	121900	1887413050	29450	29450	29450	29450	92
388	20230615	121800	1884703650	29450	29450	29450	29450	250
389	20230615	121700	1877341150	29450	29450	29450	29450	0
390	20230615	121600	1877341150	29450	29450	29450	29450	485
391	20230615	121500	1863057900	29500	29500	29500	29500	0
392	20230615	121400	1863057900	29500	29500	29500	29500	0
393	20230615	121300	1863057900	29500	29500	29500	29500	4
394	20230615	121200	1862939900	29500	29500	29500	29500	0
395	20230615	121100	1862939900	29500	29500	29500	29500	0
396	20230615	121000	1862939900	29500	29500	29500	29500	0
397	20230615	120900	1862939900	29500	29500	29500	29500	0
398	20230615	120800	1862939900	29500	29500	29500	29500	272
399	20230615	120700	1854915900	29500	29550	29550	29500	55
400	20230615	120600	1853292550	29550	29550	29550	29550	82
401	20230615	120500	1850869450	29550	29550	29550	29550	0
402	20230615	120400	1850869450	29550	29550	29550	29550	0
403	20230615	120300	1850869450	29550	29550	29550	29550	0
404	20230615	120200	1850869450	29550	29550	29550	29550	0
405	20230615	120100	1850869450	29550	29450	29550	29450	33
406	20230615	120000	1849896250	29450	29450	29450	29450	236
407	20230615	115900	1842946050	29450	29450	29450	29450	9
408	20230615	115800	1842681000	29400	29400	29400	29400	122
409	20230615	115700	1839094200	29450	29450	29450	29450	0
410	20230615	115600	1839094200	29450	29450	29450	29450	15
411	20230615	115500	1838652450	29400	29450	29450	29400	17
412	20230615	115400	1838152450	29450	29450	29450	29450	42
413	20230615	115300	1836915550	29450	29450	29450	29450	1
414	20230615	115200	1836886100	29450	29450	29450	29450	2
415	20230615	115100	1836827200	29450	29450	29450	29450	55
416	20230615	115000	1835207450	29450	29400	29450	29400	77
417	20230615	114900	1832943600	29400	29400	29400	29400	1
418	20230615	114800	1832914200	29400	29400	29400	29400	59
419	20230615	114700	1831179600	29400	29350	29400	29250	300
420	20230615	114600	1822388050	29350	29400	29400	29350	141
421	20230615	114500	1818242750	29400	29400	29400	29400	0
422	20230615	114400	1818242750	29400	29400	29400	29400	20
423	20230615	114300	1817654750	29450	29450	29450	29450	1
424	20230615	114200	1817625300	29350	29350	29350	29350	267
425	20230615	114100	1809788850	29350	29350	29350	29350	120
426	20230615	114000	1806266850	29350	29400	29450	29350	279
427	20230615	113900	1798068300	29400	29400	29400	29400	529
428	20230615	113800	1782515700	29400	29400	29400	29400	71
429	20230615	113700	1780428300	29400	29500	29500	29400	1545
430	20230615	113600	1734978100	29600	29600	29600	29600	0
431	20230615	113500	1734978100	29600	29500	29600	29500	2
432	20230615	113400	1734919000	29500	29500	29500	29450	120
433	20230615	113300	1731381450	29500	29500	29500	29500	148
434	20230615	113200	1727015450	29500	29500	29500	29500	120
435	20230615	113100	1723475450	29500	29500	29500	29500	33
436	20230615	113000	1722501950	29600	29500	29600	29500	277
437	20230615	112900	1714325000	29550	29500	29550	29500	5
438	20230615	112800	1714177300	29550	29650	29650	29550	73
439	20230615	112700	1712019150	29650	29650	29650	29650	2
440	20230615	112600	1711959850	29650	29650	29650	29650	0
441	20230615	112500	1711959850	29650	29600	29650	29550	42
442	20230615	112400	1710717550	29650	29600	29650	29600	58
443	20230615	112300	1709000700	29650	29650	29650	29650	50
444	20230615	112200	1707518200	29700	29700	29750	29500	343
445	20230615	112100	1697386150	29700	29550	29750	29550	301
446	20230615	112000	1688456150	29650	29600	29650	29500	242
447	20230615	111900	1681293450	29600	29550	29600	29500	633
448	20230615	111800	1662591150	29550	29650	29650	29550	82
449	20230615	111700	1660162350	29650	29600	29650	29600	141
450	20230615	111600	1655988700	29650	29600	29650	29600	100
451	20230615	111500	1653025200	29600	29600	29600	29600	180
452	20230615	111400	1647697200	29600	29500	29600	29400	124
453	20230615	111300	1644044650	29500	29650	29650	29500	54
454	20230615	111200	1642444450	29700	29700	29700	29700	0
455	20230615	111100	1642444450	29700	29400	29700	29400	177
456	20230615	111000	1637208050	29400	29700	29700	29400	1111
457	20230615	110900	1604496900	29600	29650	29700	29600	379
458	20230615	110800	1593277550	29650	29650	29650	29650	269
459	20230615	110700	1585301700	29700	29700	29700	29650	407
460	20230615	110600	1573231850	29700	29700	29700	29700	151
461	20230615	110500	1568747150	29750	29750	29750	29750	17
462	20230615	110400	1568241400	29800	29750	29800	29750	222
463	20230615	110300	1561630050	29650	29750	29800	29650	200
464	20230615	110200	1555682300	29750	29800	29800	29600	1304
465	20230615	110100	1516983850	29800	29700	29800	29650	367
466	20230615	110000	1506089800	29700	29700	29700	29600	609
467	20230615	105900	1488033550	29700	29700	29800	29650	280
468	20230615	105800	1479727450	29800	29900	29900	29700	560
469	20230615	105700	1463062750	29850	29950	29950	29850	350
470	20230615	105600	1452594800	29950	29950	30050	29950	878
471	20230615	105500	1426277850	30050	29950	30050	29950	2559
472	20230615	105400	1349525400	30000	29900	30050	29850	1786
473	20230615	105300	1295969100	29950	29850	29950	29850	625
474	20230615	105200	1277285800	29850	29700	29850	29700	752
475	20230615	105100	1254868950	29700	29700	29800	29700	650
476	20230615	105000	1235540200	29700	29650	29700	29600	78
477	20230615	104900	1233227500	29650	29500	29650	29500	68
478	20230615	104800	1231215650	29500	29650	29650	29500	221
479	20230615	104700	1224675800	29700	29700	29700	29700	20
480	20230615	104600	1224081800	29700	29750	29750	29700	2
481	20230615	104500	1224022350	29700	29600	29750	29600	490
482	20230615	104400	1209480600	29650	29600	29650	29600	19
483	20230615	104300	1208918150	29500	29550	29550	29500	204
484	20230615	104200	1202892900	29550	29700	29700	29550	564
485	20230615	104100	1186157100	29700	29500	29700	29500	482
486	20230615	104000	1171886700	29550	29550	29550	29550	1
487	20230615	103900	1171857150	29550	29450	29550	29450	77
488	20230615	103800	1169581900	29550	29600	29600	29550	127
489	20230615	103700	1165825550	29650	29450	29650	29450	405
490	20230615	103600	1153867850	29500	29500	29500	29500	36
491	20230615	103500	1152805850	29500	29500	29500	29500	2
492	20230615	103400	1152746850	29500	29500	29500	29500	3
493	20230615	103300	1152658350	29550	29550	29550	29550	6
494	20230615	103200	1152481050	29550	29550	29550	29550	0
495	20230615	103100	1152481050	29550	29550	29550	29550	29
496	20230615	103000	1151624100	29600	29550	29600	29550	199
497	20230615	102900	1145736250	29600	29500	29600	29500	564
498	20230615	102800	1129051850	29500	29500	29500	29500	6
499	20230615	102700	1128874850	29500	29500	29500	29500	20
500	20230615	102600	1128284850	29500	29500	29500	29500	50
501	20230615	102500	1126809850	29500	29500	29500	29500	218
502	20230615	102400	1120378850	29500	29500	29500	29500	37
503	20230615	102300	1119287350	29500	29500	29500	29500	174
504	20230615	102200	1114154350	29500	29500	29500	29500	23
505	20230615	102100	1113475850	29500	29500	29500	29500	50
506	20230615	102000	1112000850	29500	29450	29500	29450	321
507	20230615	101900	1102540000	29450	29450	29450	29450	30
508	20230615	101800	1101656500	29450	29450	29450	29450	0
509	20230615	101700	1101656500	29450	29400	29450	29400	7
510	20230615	101600	1101450650	29400	29400	29400	29400	0
511	20230615	101500	1101450650	29400	29400	29400	29400	288
512	20230615	101400	1092983450	29400	29400	29400	29400	59
513	20230615	101300	1091248850	29300	29300	29300	29300	0
514	20230615	101200	1091248850	29300	29300	29300	29300	20
515	20230615	101100	1090662850	29300	29300	29300	29300	0
516	20230615	101000	1090662850	29300	29300	29300	29300	180
517	20230615	100900	1085388850	29250	29250	29250	29250	73
518	20230615	100800	1083253600	29250	29250	29250	29250	1
519	20230615	100700	1083224350	29250	29250	29250	29250	373
520	20230615	100600	1072314100	29250	29250	29250	29250	46
521	20230615	100500	1070968600	29250	29300	29450	29250	99
522	20230615	100400	1068060750	29400	29300	29400	29300	372
523	20230615	100300	1057160050	29250	29200	29250	29200	145
524	20230615	100200	1052919350	29200	29200	29200	29200	41
525	20230615	100100	1051722150	29000	29250	29250	29000	2493
526	20230615	100000	979307850	29200	29400	29400	29200	6
527	20230615	095900	979132450	29150	29200	29200	29150	256
528	20230615	095800	971666200	29200	29300	29350	29200	355
529	20230615	095700	961271800	29300	29300	29300	29300	1
530	20230615	095600	961242500	29300	29400	29400	29300	581
531	20230615	095500	944207250	29400	29550	29550	29400	1010
532	20230615	095400	914438550	29550	29500	29550	29450	915
533	20230615	095300	887434750	29500	29450	29500	29350	612
534	20230615	095200	869431800	29450	29300	29450	29300	575
535	20230615	095100	852553350	29300	29200	29300	29200	165
536	20230615	095000	847730050	29250	29250	29250	29250	34
537	20230615	094900	846735550	29350	29350	29350	29250	10
538	20230615	094800	846442550	29350	29350	29350	29350	110
539	20230615	094700	843214050	29250	29250	29250	29250	300
540	20230615	094600	834439050	29250	29250	29250	29200	59
541	20230615	094500	832714450	29250	29250	29250	29250	8
542	20230615	094400	832480450	29300	29300	29350	29300	254
543	20230615	094300	825036350	29300	29250	29300	29100	227
544	20230615	094200	818392000	29100	29100	29100	29100	15
545	20230615	094100	817955500	29050	29050	29050	29000	162
546	20230615	094000	813251650	29050	29050	29050	29050	73
547	20230615	093900	811131000	29100	29100	29100	29100	4
548	20230615	093800	811014600	29100	29050	29100	29050	84
549	20230615	093700	808571800	29000	29000	29000	29000	0
550	20230615	093600	808571800	29000	29050	29050	29000	83
551	20230615	093500	806163700	29050	29000	29050	29000	109
552	20230615	093400	803001550	29050	29000	29050	29000	79
553	20230615	093300	800710000	29000	29050	29050	29000	636
554	20230615	093200	782256700	29100	29200	29200	29050	541
555	20230615	093100	766523500	29200	29200	29250	29150	123
556	20230615	093000	762936100	29150	29100	29200	29050	356
557	20230615	092900	752580950	29100	29250	29250	29100	564
558	20230615	092800	736127300	29200	29200	29200	29200	83
559	20230615	092700	733703700	29200	29200	29200	29200	21
560	20230615	092600	733090500	29150	29200	29200	29150	491
561	20230615	092500	718758450	29200	29250	29250	29150	738
562	20230615	092400	697211100	29200	29200	29350	29200	1040
563	20230615	092300	666750400	29150	29150	29150	29150	70
564	20230615	092200	664709900	29150	29150	29200	29150	175
565	20230615	092100	659607250	29200	29300	29300	29200	219
566	20230615	092000	653211000	29200	29300	29300	29200	341
567	20230615	091900	643231600	29150	29150	29150	29150	258
568	20230615	091800	635710900	29250	29150	29250	29150	1203
569	20230615	091700	600573950	29200	29200	29200	29200	110
570	20230615	091600	597361950	29200	29050	29200	28900	640
571	20230615	091500	578819650	28950	29000	29050	28950	1113
572	20230615	091400	546588250	29000	29000	29050	29000	999
573	20230615	091300	517599900	29250	29100	29300	29050	352
574	20230615	091200	507361600	29050	29150	29150	29050	2121
575	20230615	091100	445667800	29300	29050	29300	29050	150
576	20230615	091000	441285250	29050	29100	29100	29050	1014
577	20230615	090900	411821000	29100	29100	29100	29100	280
578	20230615	090800	403673000	29050	29000	29050	29000	122
579	20230615	090700	400133300	29000	28900	29000	28850	879
580	20230615	090600	374737650	28900	29300	29450	28900	863
581	20230615	090500	349571300	29300	29000	29450	29000	622
582	20230615	090400	331414700	28950	28850	28950	28850	92
583	20230615	090300	328753400	28800	28850	29000	28800	2140
584	20230615	090200	266991900	28850	29050	29150	28800	2038
585	20230615	090100	208021850	29150	29000	29200	28950	2084
586	20230615	090000	147565050	29000	29250	29350	29000	4982