KissMeData/259960/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	193700	17754181100	200500	200500	200500	200500	6836
3	20230619	193600	17754181100	200500	200500	200500	200500	0
4	20230619	193500	17754181100	200500	200500	200500	200500	0
5	20230619	193400	17754181100	200500	200500	200500	200500	0
6	20230619	193300	17754181100	200500	200500	200500	200500	0
7	20230619	193200	17754181100	200500	200500	200500	200500	0
8	20230619	193100	17754181100	200500	200500	200500	200500	0
9	20230619	193000	17754181100	200500	200500	200500	200500	0
10	20230619	192900	17754181100	200500	200500	200500	200500	0
11	20230619	192800	17754181100	200500	200500	200500	200500	0
12	20230619	192700	17754181100	200500	200500	200500	200500	0
13	20230619	192600	17754181100	200500	200500	200500	200500	0
14	20230619	192500	17754181100	200500	200500	200500	200500	0
15	20230619	192400	17754181100	200500	200500	200500	200500	0
16	20230619	192300	17754181100	200500	200500	200500	200500	0
17	20230619	192200	17754181100	200500	200500	200500	200500	0
18	20230619	192100	17754181100	200500	200500	200500	200500	0
19	20230619	192000	17754181100	200500	200500	200500	200500	0
20	20230619	191900	17754181100	200500	200500	200500	200500	0
21	20230619	191800	17754181100	200500	200500	200500	200500	0
22	20230619	191700	17754181100	200500	200500	200500	200500	0
23	20230619	191600	17754181100	200500	200500	200500	200500	0
24	20230619	191500	17754181100	200500	200500	200500	200500	0
25	20230619	191400	17754181100	200500	200500	200500	200500	0
26	20230619	191300	17754181100	200500	200500	200500	200500	0
27	20230619	191200	17754181100	200500	200500	200500	200500	0
28	20230619	191100	17754181100	200500	200500	200500	200500	0
29	20230619	191000	17754181100	200500	200500	200500	200500	0
30	20230619	190900	17754181100	200500	200500	200500	200500	0
31	20230619	190800	17754181100	200500	200500	200500	200500	0
32	20230619	190700	17754181100	200500	200500	200500	200500	6836
33	20230619	190600	17754181100	200500	200500	200500	200500	0
34	20230619	190500	17754181100	200500	200500	200500	200500	0
35	20230619	190400	17754181100	200500	200500	200500	200500	0
36	20230619	190300	17754181100	200500	200500	200500	200500	0
37	20230619	190200	17754181100	200500	200500	200500	200500	0
38	20230619	190100	17754181100	200500	200500	200500	200500	0
39	20230619	190000	17754181100	200500	200500	200500	200500	0
40	20230619	185900	17754181100	200500	200500	200500	200500	0
41	20230619	185800	17754181100	200500	200500	200500	200500	0
42	20230619	185700	17754181100	200500	200500	200500	200500	0
43	20230619	185600	17754181100	200500	200500	200500	200500	0
44	20230619	185500	17754181100	200500	200500	200500	200500	0
45	20230619	185400	17754181100	200500	200500	200500	200500	0
46	20230619	185300	17754181100	200500	200500	200500	200500	0
47	20230619	185200	17754181100	200500	200500	200500	200500	0
48	20230619	185100	17754181100	200500	200500	200500	200500	0
49	20230619	185000	17754181100	200500	200500	200500	200500	0
50	20230619	184900	17754181100	200500	200500	200500	200500	0
51	20230619	184800	17754181100	200500	200500	200500	200500	0
52	20230619	184700	17754181100	200500	200500	200500	200500	0
53	20230619	184600	17754181100	200500	200500	200500	200500	0
54	20230619	184500	17754181100	200500	200500	200500	200500	0
55	20230619	184400	17754181100	200500	200500	200500	200500	0
56	20230619	184300	17754181100	200500	200500	200500	200500	0
57	20230619	184200	17754181100	200500	200500	200500	200500	0
58	20230619	184100	17754181100	200500	200500	200500	200500	0
59	20230619	184000	17754181100	200500	200500	200500	200500	0
60	20230619	183900	17754181100	200500	200500	200500	200500	0
61	20230619	183800	17754181100	200500	200500	200500	200500	0
62	20230619	183700	17754181100	200500	200500	200500	200500	6836
63	20230619	183600	17754181100	200500	200500	200500	200500	0
64	20230619	183500	17754181100	200500	200500	200500	200500	0
65	20230619	183400	17754181100	200500	200500	200500	200500	0
66	20230619	183300	17754181100	200500	200500	200500	200500	0
67	20230619	183200	17754181100	200500	200500	200500	200500	0
68	20230619	183100	17754181100	200500	200500	200500	200500	0
69	20230619	183000	17754181100	200500	200500	200500	200500	0
70	20230619	182900	17754181100	200500	200500	200500	200500	0
71	20230619	182800	17754181100	200500	200500	200500	200500	0
72	20230619	182700	17754181100	200500	200500	200500	200500	0
73	20230619	182600	17754181100	200500	200500	200500	200500	0
74	20230619	182500	17754181100	200500	200500	200500	200500	0
75	20230619	182400	17754181100	200500	200500	200500	200500	0
76	20230619	182300	17754181100	200500	200500	200500	200500	0
77	20230619	182200	17754181100	200500	200500	200500	200500	0
78	20230619	182100	17754181100	200500	200500	200500	200500	0
79	20230619	182000	17754181100	200500	200500	200500	200500	0
80	20230619	181900	17754181100	200500	200500	200500	200500	0
81	20230619	181800	17754181100	200500	200500	200500	200500	0
82	20230619	181700	17754181100	200500	200500	200500	200500	0
83	20230619	181600	17754181100	200500	200500	200500	200500	0
84	20230619	181500	17754181100	200500	200500	200500	200500	0
85	20230619	181400	17754181100	200500	200500	200500	200500	0
86	20230619	181300	17754181100	200500	200500	200500	200500	0
87	20230619	181200	17754181100	200500	200500	200500	200500	0
88	20230619	181100	17754181100	200500	200500	200500	200500	0
89	20230619	181000	17754181100	200500	200500	200500	200500	0
90	20230619	180900	17754181100	200500	200500	200500	200500	0
91	20230619	180800	17754181100	200500	200500	200500	200500	0
92	20230619	180700	17754181100	200500	200500	200500	200500	6836
93	20230619	180600	17754181100	200500	200500	200500	200500	0
94	20230619	180500	17754181100	200500	200500	200500	200500	0
95	20230619	180400	17754181100	200500	200500	200500	200500	0
96	20230619	180300	17754181100	200500	200500	200500	200500	0
97	20230619	180200	17754181100	200500	200500	200500	200500	0
98	20230619	180100	17754181100	200500	200500	200500	200500	0
99	20230619	180000	17754181100	200500	200500	200500	200500	0
100	20230619	175900	17754181100	200500	200500	200500	200500	0
101	20230619	175800	17754181100	200500	200500	200500	200500	0
102	20230619	175700	17754181100	200500	200500	200500	200500	0
103	20230619	175600	17754181100	200500	200500	200500	200500	0
104	20230619	175500	17754181100	200500	200500	200500	200500	0
105	20230619	175400	17754181100	200500	200500	200500	200500	0
106	20230619	175300	17754181100	200500	200500	200500	200500	0
107	20230619	175200	17754181100	200500	200500	200500	200500	0
108	20230619	175100	17754181100	200500	200500	200500	200500	0
109	20230619	175000	17754181100	200500	200500	200500	200500	0
110	20230619	174900	17754181100	200500	200500	200500	200500	0
111	20230619	174800	17754181100	200500	200500	200500	200500	0
112	20230619	174700	17754181100	200500	200500	200500	200500	0
113	20230619	174600	17754181100	200500	200500	200500	200500	0
114	20230619	174500	17754181100	200500	200500	200500	200500	0
115	20230619	174400	17754181100	200500	200500	200500	200500	0
116	20230619	174300	17754181100	200500	200500	200500	200500	0
117	20230619	174200	17754181100	200500	200500	200500	200500	0
118	20230619	174100	17754181100	200500	200500	200500	200500	0
119	20230619	174000	17754181100	200500	200500	200500	200500	0
120	20230619	173900	17754181100	200500	200500	200500	200500	0
121	20230619	173800	17754181100	200500	200500	200500	200500	0
122	20230619	173700	17754181100	200500	200500	200500	200500	6836
123	20230619	173600	17754181100	200500	200500	200500	200500	0
124	20230619	173500	17754181100	200500	200500	200500	200500	0
125	20230619	173400	17754181100	200500	200500	200500	200500	0
126	20230619	173300	17754181100	200500	200500	200500	200500	0
127	20230619	173200	17754181100	200500	200500	200500	200500	0
128	20230619	173100	17754181100	200500	200500	200500	200500	0
129	20230619	173000	17754181100	200500	200500	200500	200500	0
130	20230619	172900	17754181100	200500	200500	200500	200500	0
131	20230619	172800	17754181100	200500	200500	200500	200500	0
132	20230619	172700	17754181100	200500	200500	200500	200500	0
133	20230619	172600	17754181100	200500	200500	200500	200500	0
134	20230619	172500	17754181100	200500	200500	200500	200500	0
135	20230619	172400	17754181100	200500	200500	200500	200500	0
136	20230619	172300	17754181100	200500	200500	200500	200500	0
137	20230619	172200	17754181100	200500	200500	200500	200500	0
138	20230619	172100	17754181100	200500	200500	200500	200500	0
139	20230619	172000	17754181100	200500	200500	200500	200500	0
140	20230619	171900	17754181100	200500	200500	200500	200500	0
141	20230619	171800	17754181100	200500	200500	200500	200500	0
142	20230619	171700	17754181100	200500	200500	200500	200500	0
143	20230619	171600	17754181100	200500	200500	200500	200500	0
144	20230619	171500	17754181100	200500	200500	200500	200500	0
145	20230619	171400	17754181100	200500	200500	200500	200500	0
146	20230619	171300	17754181100	200500	200500	200500	200500	0
147	20230619	171200	17754181100	200500	200500	200500	200500	0
148	20230619	171100	17754181100	200500	200500	200500	200500	0
149	20230619	171000	17754181100	200500	200500	200500	200500	0
150	20230619	170900	17754181100	200500	200500	200500	200500	0
151	20230619	170800	17754181100	200500	200500	200500	200500	0
152	20230619	170700	17754181100	200500	200500	200500	200500	6836
153	20230619	170600	17754181100	200500	200500	200500	200500	0
154	20230619	170500	17754181100	200500	200500	200500	200500	0
155	20230619	170400	17754181100	200500	200500	200500	200500	0
156	20230619	170300	17754181100	200500	200500	200500	200500	0
157	20230619	170200	17754181100	200500	200500	200500	200500	0
158	20230619	170100	17754181100	200500	200500	200500	200500	0
159	20230619	170000	17754181100	200500	200500	200500	200500	0
160	20230619	165900	17754181100	200500	200500	200500	200500	0
161	20230619	165800	17754181100	200500	200500	200500	200500	0
162	20230619	165700	17754181100	200500	200500	200500	200500	0
163	20230619	165600	17754181100	200500	200500	200500	200500	0
164	20230619	165500	17754181100	200500	200500	200500	200500	0
165	20230619	165400	17754181100	200500	200500	200500	200500	0
166	20230619	165300	17754181100	200500	200500	200500	200500	0
167	20230619	165200	17754181100	200500	200500	200500	200500	0
168	20230619	165100	17754181100	200500	200500	200500	200500	0
169	20230619	165000	17754181100	200500	200500	200500	200500	0
170	20230619	164900	17754181100	200500	200500	200500	200500	0
171	20230619	164800	17754181100	200500	200500	200500	200500	0
172	20230619	164700	17754181100	200500	200500	200500	200500	0
173	20230619	164600	17754181100	200500	200500	200500	200500	0
174	20230619	164500	17754181100	200500	200500	200500	200500	0
175	20230619	164400	17754181100	200500	200500	200500	200500	0
176	20230619	164300	17754181100	200500	200500	200500	200500	0
177	20230619	164200	17754181100	200500	200500	200500	200500	0
178	20230619	164100	17754181100	200500	200500	200500	200500	0
179	20230619	164000	17754181100	200500	200500	200500	200500	0
180	20230619	163900	17754181100	200500	200500	200500	200500	0
181	20230619	163800	17754181100	200500	200500	200500	200500	0
182	20230619	163700	17754181100	200500	200500	200500	200500	6836
183	20230619	163600	17754181100	200500	200500	200500	200500	0
184	20230619	163500	17754181100	200500	200500	200500	200500	0
185	20230619	163400	17754181100	200500	200500	200500	200500	0
186	20230619	163300	17754181100	200500	200500	200500	200500	0
187	20230619	163200	17754181100	200500	200500	200500	200500	0
188	20230619	163100	17754181100	200500	200500	200500	200500	0
189	20230619	163000	17754181100	200500	200500	200500	200500	0
190	20230619	162900	17754181100	200500	200500	200500	200500	0
191	20230619	162800	17754181100	200500	200500	200500	200500	0
192	20230619	162700	17754181100	200500	200500	200500	200500	0
193	20230619	162600	17754181100	200500	200500	200500	200500	0
194	20230619	162500	17754181100	200500	200500	200500	200500	0
195	20230619	162400	17754181100	200500	200500	200500	200500	0
196	20230619	162300	17754181100	200500	200500	200500	200500	0
197	20230619	162200	17754181100	200500	200500	200500	200500	0
198	20230619	162100	17754181100	200500	200500	200500	200500	0
199	20230619	162000	17754181100	200500	200500	200500	200500	0
200	20230619	161900	17754181100	200500	200500	200500	200500	0
201	20230619	161800	17754181100	200500	200500	200500	200500	0
202	20230619	161700	17754181100	200500	200500	200500	200500	0
203	20230619	161600	17754181100	200500	200500	200500	200500	0
204	20230619	161500	17754181100	200500	200500	200500	200500	0
205	20230619	161400	17754181100	200500	200500	200500	200500	0
206	20230619	161300	17754181100	200500	200500	200500	200500	0
207	20230619	161200	17754181100	200500	200500	200500	200500	0
208	20230619	161100	17754181100	200500	200500	200500	200500	0
209	20230619	161000	17754181100	200500	200500	200500	200500	0
210	20230619	160900	17754181100	200500	200500	200500	200500	0
211	20230619	160800	17754181100	200500	200500	200500	200500	0
212	20230619	160700	17754181100	200500	200500	200500	200500	6836
213	20230619	160600	17754181100	200500	200500	200500	200500	0
214	20230619	160500	17754181100	200500	200500	200500	200500	0
215	20230619	160400	17754181100	200500	200500	200500	200500	0
216	20230619	160300	17754181100	200500	200500	200500	200500	0
217	20230619	160200	17754181100	200500	200500	200500	200500	0
218	20230619	160100	17754181100	200500	200500	200500	200500	0
219	20230619	160000	17754181100	200500	200500	200500	200500	0
220	20230619	155900	17754181100	200500	200500	200500	200500	0
221	20230619	155800	17754181100	200500	200500	200500	200500	0
222	20230619	155700	17754181100	200500	200500	200500	200500	0
223	20230619	155600	17754181100	200500	200500	200500	200500	0
224	20230619	155500	17754181100	200500	200500	200500	200500	0
225	20230619	155400	17754181100	200500	200500	200500	200500	0
226	20230619	155300	17754181100	200500	200500	200500	200500	0
227	20230619	155200	17754181100	200500	200500	200500	200500	0
228	20230619	155100	17754181100	200500	200500	200500	200500	0
229	20230619	155000	17754181100	200500	200500	200500	200500	0
230	20230619	154900	17754181100	200500	200500	200500	200500	0
231	20230619	154800	17754181100	200500	200500	200500	200500	0
232	20230619	154700	17754181100	200500	200500	200500	200500	0
233	20230619	154600	17754181100	200500	200500	200500	200500	0
234	20230619	154500	17754181100	200500	200500	200500	200500	0
235	20230619	154400	17754181100	200500	200500	200500	200500	0
236	20230619	154300	17754181100	200500	200500	200500	200500	0
237	20230619	154200	17754181100	200500	200500	200500	200500	0
238	20230619	154100	17754181100	200500	200500	200500	200500	0
239	20230619	154000	17754181100	200500	200500	200500	200500	0
240	20230619	153900	17754181100	200500	200500	200500	200500	0
241	20230619	153800	17754181100	200500	200500	200500	200500	0
242	20230619	153700	17754181100	200500	200500	200500	200500	6836
243	20230619	153600	17754181100	200500	200500	200500	200500	0
244	20230619	153500	17754181100	200500	200500	200500	200500	0
245	20230619	153400	17754181100	200500	200500	200500	200500	0
246	20230619	153300	17754181100	200500	200500	200500	200500	0
247	20230619	153200	17754181100	200500	200500	200500	200500	0
248	20230619	153100	17754181100	200500	200500	200500	200500	0
249	20230619	153000	17754181100	200500	200500	200500	200500	6836
250	20230619	152900	16383563100	200500	200500	200500	200500	0
251	20230619	152800	16383563100	200500	200500	200500	200500	0
252	20230619	152700	16383563100	200500	200500	200500	200500	0
253	20230619	152600	16383563100	200500	200500	200500	200500	0
254	20230619	152500	16383563100	200500	200500	200500	200500	0
255	20230619	152400	16383563100	200500	200500	200500	200500	0
256	20230619	152300	16383563100	200500	200500	200500	200500	0
257	20230619	152200	16383563100	200500	200500	200500	200500	0
258	20230619	152100	16383563100	200500	200500	200500	200500	0
259	20230619	152000	16383563100	200500	200500	200500	200500	0
260	20230619	151900	16383563100	200500	200000	200500	200000	312
261	20230619	151800	16321057600	200500	200500	200500	200000	502
262	20230619	151700	16220594600	200500	200000	200500	200000	537
263	20230619	151600	16113110600	200500	200000	200500	200000	1233
264	20230619	151500	15866454600	200500	200000	200500	200000	339
265	20230619	151400	15798536100	200500	200500	200500	200000	249
266	20230619	151300	15748684600	200000	200500	200500	200000	169
267	20230619	151200	15714838600	200500	200000	200500	200000	338
268	20230619	151100	15647107600	200000	200000	200500	200000	559
269	20230619	151000	15535277100	200000	200500	200500	200000	176
270	20230619	150900	15500031600	200500	200500	200500	200000	120
271	20230619	150800	15475999600	200000	200000	200500	200000	170
272	20230619	150700	15441966100	200000	200500	200500	200000	144
273	20230619	150600	15413138600	200000	200000	200500	200000	109
274	20230619	150500	15391320100	200000	200000	200500	200000	131
275	20230619	150400	15365104100	200500	200500	200500	200000	139
276	20230619	150300	15337289100	200500	200500	200500	200000	184
277	20230619	150200	15300453600	200000	200500	200500	200000	285
278	20230619	150100	15243434600	200000	200500	200500	200000	147
279	20230619	150000	15214004600	200000	200000	200500	200000	166
280	20230619	145900	15180753600	200000	200000	200500	200000	132
281	20230619	145800	15154332600	200000	200000	200500	200000	113
282	20230619	145700	15131717100	200500	200000	200500	200000	228
283	20230619	145600	15086083600	200000	200000	200500	200000	121
284	20230619	145500	15061863600	200000	200500	200500	200000	111
285	20230619	145400	15039638100	200000	200000	200500	200000	150
286	20230619	145300	15009608100	200000	200000	200500	200000	137
287	20230619	145200	14982188100	200000	200000	200500	200000	115
288	20230619	145100	14959170100	200000	200500	200500	200000	129
289	20230619	145000	14933334100	200000	200000	200500	200000	161
290	20230619	144900	14901126100	200000	200500	200500	200000	518
291	20230619	144800	14797461600	200500	200000	200500	200000	143
292	20230619	144700	14768822600	200500	200500	200500	200000	98
293	20230619	144600	14749208100	200500	200000	200500	200000	154
294	20230619	144500	14718384600	200500	200500	200500	200000	155
295	20230619	144400	14687331100	200500	200000	200500	200000	273
296	20230619	144300	14632616600	200000	200500	200500	200000	167
297	20230619	144200	14599193600	200500	200500	200500	200000	121
298	20230619	144100	14574953600	200000	200000	200500	200000	120
299	20230619	144000	14550949600	200500	200000	200500	200000	108
300	20230619	143900	14529332100	200000	200500	200500	200000	128
301	20230619	143800	14503693600	200500	200000	200500	200000	101
302	20230619	143700	14483482100	200000	200000	200500	200000	148
303	20230619	143600	14453849100	200000	200000	200500	200000	91
304	20230619	143500	14435625600	200500	200500	200500	200000	150
305	20230619	143400	14405592600	200000	200000	200500	200000	142
306	20230619	143300	14377162100	200000	200000	200500	200000	95
307	20230619	143200	14358147600	200000	200000	200500	200000	103
308	20230619	143100	14337528100	200500	200500	200500	200000	120
309	20230619	143000	14313492600	200500	200000	200500	200000	178
310	20230619	142900	14277875600	200000	200000	200500	200000	92
311	20230619	142800	14259458600	200000	200000	200500	200000	102
312	20230619	142700	14239039600	200500	200000	200500	200000	165
313	20230619	142600	14205977100	200000	200000	200500	200000	116
314	20230619	142500	14182758100	200000	200500	200500	200000	137
315	20230619	142400	14155322100	200000	200000	200500	200000	118
316	20230619	142300	14131696100	200500	200000	200500	200000	115
317	20230619	142200	14108672100	200000	200000	200500	200000	85
318	20230619	142100	14091660100	200000	200000	200500	200000	82
319	20230619	142000	14075242100	200500	200000	200500	200000	136
320	20230619	141900	14048018600	200000	200500	200500	200000	116
321	20230619	141800	14024793100	200500	200000	200500	200000	69
322	20230619	141700	14010976600	200000	200000	200500	200000	71
323	20230619	141600	13996765100	200500	200500	200500	200000	101
324	20230619	141500	13976531100	200500	200500	200500	200000	115
325	20230619	141400	13953502100	200000	200000	200500	200000	126
326	20230619	141300	13928263600	200000	200500	200500	200000	260
327	20230619	141200	13876162100	200000	200000	200500	200000	59
328	20230619	141100	13864351100	200000	200000	200500	200000	602
329	20230619	141000	13743673600	200000	200500	200500	200000	198
330	20230619	140900	13704045600	200000	200000	200500	200000	117
331	20230619	140800	13680617100	200000	200000	200500	200000	114
332	20230619	140700	13657790100	200000	199800	200500	199700	1086
333	20230619	140600	13440763200	199700	199800	199800	199700	106
334	20230619	140500	13419590900	199800	199700	199800	199700	54
335	20230619	140400	13408804800	199800	199700	199800	199700	108
336	20230619	140300	13387231600	199700	199800	199800	199700	137
337	20230619	140200	13359862400	199700	199700	199800	199700	86
338	20230619	140100	13342684400	199800	199700	199800	199700	91
339	20230619	140000	13324506900	199800	199700	199800	199700	130
340	20230619	135900	13298537800	199700	199800	199800	199700	44
341	20230619	135800	13289749800	199700	199800	199800	199700	94
342	20230619	135700	13270971700	199700	199800	199800	199700	94
343	20230619	135600	13252196000	199700	199300	199800	199300	130
344	20230619	135500	13226248900	199300	200000	200000	199200	722
345	20230619	135400	13082059000	199900	200000	200000	199900	64
346	20230619	135300	13069263600	200000	199900	200000	199900	157
347	20230619	135200	13037869000	200000	200000	200000	199900	803
348	20230619	135100	12877272600	200000	199100	200000	199100	847
349	20230619	135000	12708260000	199100	198700	199400	198700	1393
350	20230619	134900	12431183300	198700	198700	198800	198700	70
351	20230619	134800	12417273800	198800	198800	198900	198800	235
352	20230619	134700	12370554400	198800	198900	198900	198800	197
353	20230619	134600	12331389200	198900	199000	199000	198900	210
354	20230619	134500	12289604500	199000	199100	199100	199000	145
355	20230619	134400	12260744300	199100	199300	199300	199100	158
356	20230619	134300	12229265300	199300	199300	199400	199300	136
357	20230619	134200	12202160400	199300	199300	199300	199300	68
358	20230619	134100	12188608000	199400	199400	199400	199300	171
359	20230619	134000	12154519000	199400	199400	199500	199400	163
360	20230619	133900	12122015300	199400	199400	199500	199400	37
361	20230619	133800	12114637000	199400	199300	199500	199200	518
362	20230619	133700	12011371000	199300	199300	199400	199300	82
363	20230619	133600	11995026600	199400	199300	199400	199300	50
364	20230619	133500	11985060600	199500	199800	199900	199500	212
365	20230619	133400	11942703100	199800	199800	199800	199200	548
366	20230619	133300	11833393000	199800	199800	199900	199800	80
367	20230619	133200	11817406700	199800	199800	199900	199800	59
368	20230619	133100	11805616800	199800	199800	199900	199800	52
369	20230619	133000	11795227000	199800	199600	199900	199600	473
370	20230619	132900	11700735200	199500	199300	199500	199300	255
371	20230619	132800	11649881300	199300	199300	199400	199300	81
372	20230619	132700	11633735000	199300	199000	199400	199000	719
373	20230619	132600	11490506400	199100	199100	199200	199100	87
374	20230619	132500	11473183200	199100	199100	199100	199100	105
375	20230619	132400	11452277700	199200	199200	199300	199200	153
376	20230619	132300	11421800000	199300	199500	199500	199300	68
377	20230619	132200	11408240100	199500	199700	199700	199500	311
378	20230619	132100	11346159300	199700	199700	199800	199700	150
379	20230619	132000	11316192500	199700	199700	199800	199700	111
380	20230619	131900	11294025400	199800	199800	199800	199700	50
381	20230619	131800	11284038300	199700	199800	199900	199600	176
382	20230619	131700	11248881500	199800	199800	199900	199700	508
383	20230619	131600	11147385400	199700	199300	200000	199300	337
384	20230619	131500	11080146100	199300	200000	200500	198600	1502
385	20230619	131400	10779981800	200500	198500	200500	198500	5445
386	20230619	131300	9696499900	198400	198200	198600	198200	1199
387	20230619	131200	9458640800	198200	198600	198700	198200	778
388	20230619	131100	9304181400	198700	198900	198900	198700	375
389	20230619	131000	9229640000	198800	199100	199100	198800	796
390	20230619	130900	9071254700	199000	199000	199100	199000	304
391	20230619	130800	9010758600	199100	199100	199100	199100	254
392	20230619	130700	8960187200	199100	199100	199200	199100	160
393	20230619	130600	8928330500	199200	199300	199300	199100	352
394	20230619	130500	8858216300	199300	199400	199400	199200	1426
395	20230619	130400	8573942300	199500	199400	199500	199400	117
396	20230619	130300	8550607400	199500	199400	199500	199400	52
397	20230619	130200	8540237900	199400	199400	199500	199400	192
398	20230619	130100	8501951000	199400	199500	199500	199400	73
399	20230619	130000	8487390600	199500	199500	199500	199400	68
400	20230619	125900	8473830200	199500	199500	199500	199400	5
401	20230619	125800	8472833000	199400	199400	199500	199400	50
402	20230619	125700	8462862700	199400	199400	199500	199400	44
403	20230619	125600	8454087600	199400	199500	199500	199400	400
404	20230619	125500	8374327400	199500	199400	199500	199400	936
405	20230619	125400	8187606000	199400	199400	199500	199400	143
406	20230619	125300	8159090400	199400	199400	199400	199400	159
407	20230619	125200	8127385800	199400	199500	199500	199400	94
408	20230619	125100	8108641100	199400	199400	199500	199400	693
409	20230619	125000	7970455800	199400	199600	199600	199400	704
410	20230619	124900	7830009500	199600	199500	199600	199500	31
411	20230619	124800	7823823000	199600	199500	199600	199500	21
412	20230619	124700	7819632600	199500	199600	199600	199500	49
413	20230619	124600	7809854700	199500	199600	199600	199500	25
414	20230619	124500	7804866500	199600	199600	199600	199500	254
415	20230619	124400	7754189400	199600	199600	199600	199600	59
416	20230619	124300	7742413000	199600	199600	199700	199500	753
417	20230619	124200	7592110700	199600	199500	199600	199400	1815
418	20230619	124100	7230013600	199500	199700	199700	199500	1077
419	20230619	124000	7015125400	199700	199700	199800	199700	437
420	20230619	123900	6927854300	199800	200000	200000	199800	779
421	20230619	123800	6772177500	200000	200500	200500	200000	2212
422	20230619	123700	6329704000	200000	200000	200500	200000	1232
423	20230619	123600	6083234000	200000	200500	200500	200000	42
424	20230619	123500	6074822000	200000	200500	200500	200000	86
425	20230619	123400	6057615000	200000	200000	200500	200000	65
426	20230619	123300	6044588000	200500	200500	200500	200500	1
427	20230619	123200	6044387500	200500	200500	200500	200000	66
428	20230619	123100	6031171500	200000	200000	200000	200000	3
429	20230619	123000	6030571500	200500	200000	200500	200000	127
430	20230619	122900	6005115500	200500	200500	200500	200000	123
431	20230619	122800	5980498000	200000	200000	200000	200000	36
432	20230619	122700	5973298000	200000	200000	200000	200000	71
433	20230619	122600	5959098000	200500	200000	200500	200000	57
434	20230619	122500	5947677500	200000	200500	200500	200000	27
435	20230619	122400	5942266500	200500	200500	200500	200500	5
436	20230619	122300	5941264000	200500	200500	200500	200500	6
437	20230619	122200	5940061000	200500	200500	200500	200000	87
438	20230619	122100	5922619000	200500	200500	200500	200000	101
439	20230619	122000	5902397500	200500	200000	200500	200000	77
440	20230619	121900	5886992000	200000	200500	200500	200000	87
441	20230619	121800	5869585500	200500	200500	200500	200500	20
442	20230619	121700	5865575500	200500	200000	200500	200000	49
443	20230619	121600	5855752000	200000	200500	200500	200000	22
444	20230619	121500	5851343000	200500	200500	200500	200500	18
445	20230619	121400	5847734000	200500	200000	200500	200000	118
446	20230619	121300	5824098500	200000	200000	200000	200000	14
447	20230619	121200	5821298500	200000	200000	200000	200000	117
448	20230619	121100	5797898500	200000	200500	200500	200000	50
449	20230619	121000	5787880000	200500	200000	200500	200000	39
450	20230619	120900	5780061000	200000	200000	200000	200000	69
451	20230619	120800	5766261000	200000	200500	200500	200000	26
452	20230619	120700	5761054000	200000	200500	200500	200000	57
453	20230619	120600	5749637500	200500	200000	200500	200000	10
454	20230619	120500	5747637000	200000	200500	200500	200000	4
455	20230619	120400	5746836000	200500	200000	200500	200000	7
456	20230619	120300	5745435500	200000	200500	200500	200000	318
457	20230619	120200	5681731500	200500	200500	200500	200500	46
458	20230619	120100	5672508500	200500	200000	200500	200000	94
459	20230619	120000	5653708000	200000	200000	200500	200000	18
460	20230619	115900	5650101000	200000	200000	200000	200000	12
461	20230619	115800	5647701000	200500	200500	200500	200000	1933
462	20230619	115700	5260163000	200500	201000	201000	200500	190
463	20230619	115600	5222065000	201000	200500	201000	200500	22
464	20230619	115500	5217647000	201000	200500	201000	200500	4
465	20230619	115400	5216843500	200500	200500	201000	200500	57
466	20230619	115300	5205406000	200500	200500	201000	200500	23
467	20230619	115200	5200784500	200500	200500	200500	200500	5
468	20230619	115100	5199782000	200500	200500	200500	200500	40
469	20230619	115000	5191762000	201000	201000	201000	200500	16
470	20230619	114900	5188546500	201000	201000	201000	200500	26
471	20230619	114800	5183324000	201000	200500	201000	200500	68
472	20230619	114700	5169689000	201000	200500	201000	200500	48
473	20230619	114600	5160064500	201000	201000	201000	200500	26
474	20230619	114500	5154844500	201000	201000	201000	200500	36
475	20230619	114400	5147617500	200500	200500	200500	200500	33
476	20230619	114300	5141001000	200500	200500	200500	200500	2
477	20230619	114200	5140600000	200500	200500	201000	200500	42
478	20230619	114100	5132164500	201000	201000	201000	200500	91
479	20230619	114000	5113884500	200500	200500	200500	200500	5
480	20230619	113900	5112882000	200500	200500	200500	200500	18
481	20230619	113800	5109273000	201000	200500	201000	200500	45
482	20230619	113700	5100236000	200500	200500	201000	200500	13
483	20230619	113600	5097628000	200500	200500	201000	200500	106
484	20230619	113500	5076349000	201000	200500	201000	200500	33
485	20230619	113400	5069725500	201000	201000	201000	201000	15
486	20230619	113300	5066710500	200500	201000	201000	200500	53
487	20230619	113200	5056083500	200500	200500	201000	200500	115
488	20230619	113100	5033016500	201000	201000	201000	200500	38
489	20230619	113000	5025388000	200500	201000	201000	200500	62
490	20230619	112900	5012932500	200500	200500	200500	200500	8
491	20230619	112800	5011328500	201000	201000	201000	201000	16
492	20230619	112700	5008112500	200500	200500	200500	200500	17
493	20230619	112600	5004704000	200500	200500	201000	200500	370
494	20230619	112500	4930473500	200500	200500	201000	200500	37
495	20230619	112400	4923042000	201000	200500	201000	200500	21
496	20230619	112300	4918823000	200500	200500	200500	200500	25
497	20230619	112200	4913810500	200500	201000	201000	200500	24
498	20230619	112100	4908989000	200500	200500	201000	200500	84
499	20230619	112000	4892124000	201000	200500	201000	200500	66
500	20230619	111900	4878883500	200500	200500	200500	200500	65
501	20230619	111800	4865851000	201000	201000	201000	200500	63
502	20230619	111700	4853211000	201000	201000	201000	200500	125
503	20230619	111600	4828087000	201000	201000	201000	201000	1
504	20230619	111500	4827886000	200500	201000	201000	200500	121
505	20230619	111400	4803624500	201000	201000	201000	200500	128
506	20230619	111300	4777906500	201000	200500	201000	200500	83
507	20230619	111200	4761230000	200500	201000	201000	200500	45
508	20230619	111100	4752194000	201000	201000	201000	201000	1
509	20230619	111000	4751993000	200500	201000	201000	200500	76
510	20230619	110900	4736720500	200500	201000	201000	200500	9
511	20230619	110800	4734915500	201000	201000	201000	201000	31
512	20230619	110700	4728684500	200500	200500	201000	200500	31
513	20230619	110600	4722467000	200500	201000	201500	200500	1304
514	20230619	110500	4460433000	201000	201000	201000	201000	17
515	20230619	110400	4457016000	201000	201000	201000	201000	24
516	20230619	110300	4452192000	201500	201000	201500	201000	111
517	20230619	110200	4429873000	201500	201000	201500	201000	28
518	20230619	110100	4424234500	201500	201000	201500	201000	34
519	20230619	110000	4417400000	201000	201500	201500	201000	51
520	20230619	105900	4407143500	201500	201500	201500	201500	24
521	20230619	105800	4402307500	201500	201500	201500	201000	110
522	20230619	105700	4380186000	201000	201000	201500	201000	137
523	20230619	105600	4352612500	201500	201500	201500	201500	21
524	20230619	105500	4348381000	201500	201000	201500	201000	47
525	20230619	105400	4338918000	201500	201500	201500	201500	23
526	20230619	105300	4334283500	201500	201000	201500	201000	74
527	20230619	105200	4319392000	201000	201500	201500	201000	100
528	20230619	105100	4299276000	201500	201000	201500	201000	146
529	20230619	105000	4269921000	201500	201500	201500	201000	145
530	20230619	104900	4240767000	201500	201500	201500	201000	37
531	20230619	104800	4233312000	201500	201500	201500	201500	48
532	20230619	104700	4223640000	201000	201500	201500	201000	93
533	20230619	104600	4204908500	201500	201500	201500	201000	21
534	20230619	104500	4200677500	201500	201000	201500	201000	135
535	20230619	104400	4173537500	201500	201500	201500	201000	74
536	20230619	104300	4158647500	201500	201500	201500	201500	26
537	20230619	104200	4153408500	201500	201000	201500	201000	493
538	20230619	104100	4054241000	201500	201500	201500	201000	77
539	20230619	104000	4038742000	201500	201000	201500	201000	66
540	20230619	103900	4025463500	201000	201000	201500	201000	36
541	20230619	103800	4018218500	201000	201500	201500	201000	27
542	20230619	103700	4012780000	201500	201500	201500	201500	32
543	20230619	103600	4006332000	201500	201000	201500	201000	39
544	20230619	103500	3998479000	201000	201500	201500	201000	129
545	20230619	103400	3972536500	201500	201500	201500	201500	34
546	20230619	103300	3965685500	201500	201500	201500	201000	155
547	20230619	103200	3934504000	201500	201500	201500	201000	42
548	20230619	103100	3926044500	201500	201500	201500	201500	14
549	20230619	103000	3923223500	201500	201500	201500	201000	62
550	20230619	102900	3910732000	201500	201500	201500	201500	24
551	20230619	102800	3905896000	201500	202000	202000	201500	416
552	20230619	102700	3822013000	202000	201500	202000	201500	27
553	20230619	102600	3816563000	202000	202000	202000	201500	406
554	20230619	102500	3734734000	202000	201500	202000	201500	28
555	20230619	102400	3729080500	201500	202000	202000	201500	35
556	20230619	102300	3722015500	202000	202000	202000	201500	77
557	20230619	102200	3706466000	202000	201500	202000	201500	401
558	20230619	102100	3625609500	202000	202000	202000	201500	82
559	20230619	102000	3609070000	202000	202000	202000	202000	47
560	20230619	101900	3599576000	202000	202000	202000	201500	44
561	20230619	101800	3590688500	201500	202000	202000	201500	478
562	20230619	101700	3494296000	202000	201500	202000	201500	1155
563	20230619	101600	3261423500	201500	201000	201500	201000	156
564	20230619	101500	3230015500	201500	201500	201500	201000	21
565	20230619	101400	3225784500	201500	201500	201500	201500	24
566	20230619	101300	3220948500	201500	201500	201500	201000	363
567	20230619	101200	3147960000	201500	202000	202000	201000	1544
568	20230619	101100	2836862000	201500	202000	202000	201500	34
569	20230619	101000	2829998500	201500	202000	202000	201500	50
570	20230619	100900	2819901500	202000	201500	202000	201500	29
571	20230619	100800	2814046500	202000	202000	202000	201500	48
572	20230619	100700	2804353500	202000	202000	202000	201500	35
573	20230619	100600	2797287500	201500	202000	202000	201500	50
574	20230619	100500	2787188000	202000	202000	202000	202000	40
575	20230619	100400	2779108000	201500	202000	202000	201500	53
576	20230619	100300	2768406500	201500	201500	202000	201500	13
577	20230619	100200	2765781500	202000	201500	202000	201500	55
578	20230619	100100	2754684000	202000	202000	202000	201500	105
579	20230619	100000	2733477500	202000	202000	202000	201500	35
580	20230619	095900	2726409000	202000	202000	202000	202000	38
581	20230619	095800	2718733000	202000	202000	202000	201500	86
582	20230619	095700	2701363500	201500	202000	202000	201500	58
583	20230619	095600	2689655000	202000	202000	202000	201500	28
584	20230619	095500	2683999500	201500	202000	202000	201500	46
585	20230619	095400	2674711000	202000	202000	202000	202000	68
586	20230619	095300	2660975000	202000	202000	202000	201500	36
587	20230619	095200	2653706000	202000	202000	202000	202000	44
588	20230619	095100	2644818000	202000	202000	202000	202000	55
589	20230619	095000	2633708000	202000	202000	202000	201500	47
590	20230619	094900	2624215500	201500	202000	202000	201500	26
591	20230619	094800	2618969500	202000	202000	202000	201500	70
592	20230619	094700	2604839500	202000	201000	202000	201000	1715
593	20230619	094600	2259114000	201500	201000	201500	201000	121
594	20230619	094500	2234775000	201000	201500	201500	201000	210
595	20230619	094400	2192519000	201500	201500	201500	201500	21
596	20230619	094300	2188287500	201500	201500	201500	201000	362
597	20230619	094200	2115360500	201000	201500	201500	201000	37
598	20230619	094100	2107912000	201500	201000	201500	201000	30
599	20230619	094000	2101872000	201000	201500	201500	201000	59
600	20230619	093900	2089992000	201000	201500	201500	201000	61
601	20230619	093800	2077710000	201500	201500	201500	201000	40
602	20230619	093700	2069657000	201500	201500	201500	201000	334
603	20230619	093600	2002512000	201500	201500	201500	201000	41
604	20230619	093500	1994259000	201500	201000	201500	201000	43
605	20230619	093400	1985605500	201000	201500	201500	201000	225
606	20230619	093300	1940368500	201500	201500	201500	201500	116
607	20230619	093200	1916994500	201500	201500	201500	201000	54
608	20230619	093100	1906118500	201500	202000	202000	201500	436
609	20230619	093000	1818259000	202000	201500	202000	201500	65
610	20230619	092900	1805151000	201500	201000	201500	201000	581
611	20230619	092800	1688088500	201000	201500	201500	201000	230
612	20230619	092700	1641757000	201500	201500	201500	201000	80
613	20230619	092600	1625666000	201000	201500	201500	201000	148
614	20230619	092500	1595845000	201500	201000	201500	201000	194
615	20230619	092400	1556768000	201500	201500	201500	201000	55
616	20230619	092300	1545694000	201000	201500	201500	201000	202
617	20230619	092200	1505079000	201000	201500	202000	201000	585
618	20230619	092100	1387235500	202000	202500	202500	201500	265
619	20230619	092000	1333701500	202500	202000	202500	201500	365
620	20230619	091900	1259953000	202000	201500	202000	201500	32
621	20230619	091800	1253494500	202000	202000	202000	201500	547
622	20230619	091700	1143032500	202000	202000	202500	202000	30
623	20230619	091600	1136962000	202000	202500	202500	202000	155
624	20230619	091500	1105646000	202500	203000	203000	202000	981
625	20230619	091400	906706500	203000	203500	203500	203000	93
626	20230619	091300	887791500	203500	203500	203500	203000	206
627	20230619	091200	845886000	203500	203500	204000	203000	975
628	20230619	091100	647444500	203500	203500	203500	203000	152
629	20230619	091000	616516500	203500	203500	203500	203000	65
630	20230619	090900	603291000	203500	202500	203500	202500	212
631	20230619	090800	560321500	202500	203000	203000	202500	418
632	20230619	090700	475490500	203000	203000	203500	202500	308
633	20230619	090600	412976000	203000	203000	203500	202500	227
634	20230619	090500	366889000	203000	202500	203500	202500	172
635	20230619	090400	331960500	202500	203500	203500	202500	117
636	20230619	090300	308234000	203500	203000	203500	202000	521
637	20230619	090200	202608500	203000	203500	203500	203000	120
638	20230619	090100	178213500	203500	204500	204500	203500	143
639	20230619	090000	149049500	204000	203000	205000	203000	719