KissMeData/166090/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	210000	10274390000	49850	49850	49850	49850	4346
3	20230613	205900	10274390000	49850	49850	49850	49850	0
4	20230613	205800	10274390000	49850	49850	49850	49850	0
5	20230613	205700	10274390000	49850	49850	49850	49850	0
6	20230613	205600	10274390000	49850	49850	49850	49850	0
7	20230613	205500	10274390000	49850	49850	49850	49850	0
8	20230613	205400	10274390000	49850	49850	49850	49850	0
9	20230613	205300	10274390000	49850	49850	49850	49850	0
10	20230613	205200	10274390000	49850	49850	49850	49850	0
11	20230613	205100	10274390000	49850	49850	49850	49850	0
12	20230613	205000	10274390000	49850	49850	49850	49850	0
13	20230613	204900	10274390000	49850	49850	49850	49850	0
14	20230613	204800	10274390000	49850	49850	49850	49850	0
15	20230613	204700	10274390000	49850	49850	49850	49850	0
16	20230613	204600	10274390000	49850	49850	49850	49850	0
17	20230613	204500	10274390000	49850	49850	49850	49850	0
18	20230613	204400	10274390000	49850	49850	49850	49850	0
19	20230613	204300	10274390000	49850	49850	49850	49850	0
20	20230613	204200	10274390000	49850	49850	49850	49850	0
21	20230613	204100	10274390000	49850	49850	49850	49850	0
22	20230613	204000	10274390000	49850	49850	49850	49850	0
23	20230613	203900	10274390000	49850	49850	49850	49850	0
24	20230613	203800	10274390000	49850	49850	49850	49850	0
25	20230613	203700	10274390000	49850	49850	49850	49850	0
26	20230613	203600	10274390000	49850	49850	49850	49850	0
27	20230613	203500	10274390000	49850	49850	49850	49850	0
28	20230613	203400	10274390000	49850	49850	49850	49850	0
29	20230613	203300	10274390000	49850	49850	49850	49850	0
30	20230613	203200	10274390000	49850	49850	49850	49850	0
31	20230613	203100	10274390000	49850	49850	49850	49850	0
32	20230613	203000	10274390000	49850	49850	49850	49850	4346
33	20230613	202900	10274390000	49850	49850	49850	49850	0
34	20230613	202800	10274390000	49850	49850	49850	49850	0
35	20230613	202700	10274390000	49850	49850	49850	49850	0
36	20230613	202600	10274390000	49850	49850	49850	49850	0
37	20230613	202500	10274390000	49850	49850	49850	49850	0
38	20230613	202400	10274390000	49850	49850	49850	49850	0
39	20230613	202300	10274390000	49850	49850	49850	49850	0
40	20230613	202200	10274390000	49850	49850	49850	49850	0
41	20230613	202100	10274390000	49850	49850	49850	49850	0
42	20230613	202000	10274390000	49850	49850	49850	49850	0
43	20230613	201900	10274390000	49850	49850	49850	49850	0
44	20230613	201800	10274390000	49850	49850	49850	49850	0
45	20230613	201700	10274390000	49850	49850	49850	49850	0
46	20230613	201600	10274390000	49850	49850	49850	49850	0
47	20230613	201500	10274390000	49850	49850	49850	49850	0
48	20230613	201400	10274390000	49850	49850	49850	49850	0
49	20230613	201300	10274390000	49850	49850	49850	49850	0
50	20230613	201200	10274390000	49850	49850	49850	49850	0
51	20230613	201100	10274390000	49850	49850	49850	49850	0
52	20230613	201000	10274390000	49850	49850	49850	49850	0
53	20230613	200900	10274390000	49850	49850	49850	49850	0
54	20230613	200800	10274390000	49850	49850	49850	49850	0
55	20230613	200700	10274390000	49850	49850	49850	49850	0
56	20230613	200600	10274390000	49850	49850	49850	49850	0
57	20230613	200500	10274390000	49850	49850	49850	49850	0
58	20230613	200400	10274390000	49850	49850	49850	49850	0
59	20230613	200300	10274390000	49850	49850	49850	49850	0
60	20230613	200200	10274390000	49850	49850	49850	49850	0
61	20230613	200100	10274390000	49850	49850	49850	49850	0
62	20230613	200000	10274390000	49850	49850	49850	49850	4346
63	20230613	195900	10274390000	49850	49850	49850	49850	0
64	20230613	195800	10274390000	49850	49850	49850	49850	0
65	20230613	195700	10274390000	49850	49850	49850	49850	0
66	20230613	195600	10274390000	49850	49850	49850	49850	0
67	20230613	195500	10274390000	49850	49850	49850	49850	0
68	20230613	195400	10274390000	49850	49850	49850	49850	0
69	20230613	195300	10274390000	49850	49850	49850	49850	0
70	20230613	195200	10274390000	49850	49850	49850	49850	0
71	20230613	195100	10274390000	49850	49850	49850	49850	0
72	20230613	195000	10274390000	49850	49850	49850	49850	0
73	20230613	194900	10274390000	49850	49850	49850	49850	0
74	20230613	194800	10274390000	49850	49850	49850	49850	0
75	20230613	194700	10274390000	49850	49850	49850	49850	0
76	20230613	194600	10274390000	49850	49850	49850	49850	0
77	20230613	194500	10274390000	49850	49850	49850	49850	0
78	20230613	194400	10274390000	49850	49850	49850	49850	0
79	20230613	194300	10274390000	49850	49850	49850	49850	0
80	20230613	194200	10274390000	49850	49850	49850	49850	0
81	20230613	194100	10274390000	49850	49850	49850	49850	0
82	20230613	194000	10274390000	49850	49850	49850	49850	0
83	20230613	193900	10274390000	49850	49850	49850	49850	0
84	20230613	193800	10274390000	49850	49850	49850	49850	0
85	20230613	193700	10274390000	49850	49850	49850	49850	0
86	20230613	193600	10274390000	49850	49850	49850	49850	0
87	20230613	193500	10274390000	49850	49850	49850	49850	0
88	20230613	193400	10274390000	49850	49850	49850	49850	0
89	20230613	193300	10274390000	49850	49850	49850	49850	0
90	20230613	193200	10274390000	49850	49850	49850	49850	0
91	20230613	193100	10274390000	49850	49850	49850	49850	0
92	20230613	193000	10274390000	49850	49850	49850	49850	4346
93	20230613	192900	10274390000	49850	49850	49850	49850	0
94	20230613	192800	10274390000	49850	49850	49850	49850	0
95	20230613	192700	10274390000	49850	49850	49850	49850	0
96	20230613	192600	10274390000	49850	49850	49850	49850	0
97	20230613	192500	10274390000	49850	49850	49850	49850	0
98	20230613	192400	10274390000	49850	49850	49850	49850	0
99	20230613	192300	10274390000	49850	49850	49850	49850	0
100	20230613	192200	10274390000	49850	49850	49850	49850	0
101	20230613	192100	10274390000	49850	49850	49850	49850	0
102	20230613	192000	10274390000	49850	49850	49850	49850	0
103	20230613	191900	10274390000	49850	49850	49850	49850	0
104	20230613	191800	10274390000	49850	49850	49850	49850	0
105	20230613	191700	10274390000	49850	49850	49850	49850	0
106	20230613	191600	10274390000	49850	49850	49850	49850	0
107	20230613	191500	10274390000	49850	49850	49850	49850	0
108	20230613	191400	10274390000	49850	49850	49850	49850	0
109	20230613	191300	10274390000	49850	49850	49850	49850	0
110	20230613	191200	10274390000	49850	49850	49850	49850	0
111	20230613	191100	10274390000	49850	49850	49850	49850	0
112	20230613	191000	10274390000	49850	49850	49850	49850	0
113	20230613	190900	10274390000	49850	49850	49850	49850	0
114	20230613	190800	10274390000	49850	49850	49850	49850	0
115	20230613	190700	10274390000	49850	49850	49850	49850	0
116	20230613	190600	10274390000	49850	49850	49850	49850	0
117	20230613	190500	10274390000	49850	49850	49850	49850	0
118	20230613	190400	10274390000	49850	49850	49850	49850	0
119	20230613	190300	10274390000	49850	49850	49850	49850	0
120	20230613	190200	10274390000	49850	49850	49850	49850	0
121	20230613	190100	10274390000	49850	49850	49850	49850	0
122	20230613	190000	10274390000	49850	49850	49850	49850	4346
123	20230613	185900	10274390000	49850	49850	49850	49850	0
124	20230613	185800	10274390000	49850	49850	49850	49850	0
125	20230613	185700	10274390000	49850	49850	49850	49850	0
126	20230613	185600	10274390000	49850	49850	49850	49850	0
127	20230613	185500	10274390000	49850	49850	49850	49850	0
128	20230613	185400	10274390000	49850	49850	49850	49850	0
129	20230613	185300	10274390000	49850	49850	49850	49850	0
130	20230613	185200	10274390000	49850	49850	49850	49850	0
131	20230613	185100	10274390000	49850	49850	49850	49850	0
132	20230613	185000	10274390000	49850	49850	49850	49850	0
133	20230613	184900	10274390000	49850	49850	49850	49850	0
134	20230613	184800	10274390000	49850	49850	49850	49850	0
135	20230613	184700	10274390000	49850	49850	49850	49850	0
136	20230613	184600	10274390000	49850	49850	49850	49850	0
137	20230613	184500	10274390000	49850	49850	49850	49850	0
138	20230613	184400	10274390000	49850	49850	49850	49850	0
139	20230613	184300	10274390000	49850	49850	49850	49850	0
140	20230613	184200	10274390000	49850	49850	49850	49850	0
141	20230613	184100	10274390000	49850	49850	49850	49850	0
142	20230613	184000	10274390000	49850	49850	49850	49850	0
143	20230613	183900	10274390000	49850	49850	49850	49850	0
144	20230613	183800	10274390000	49850	49850	49850	49850	0
145	20230613	183700	10274390000	49850	49850	49850	49850	0
146	20230613	183600	10274390000	49850	49850	49850	49850	0
147	20230613	183500	10274390000	49850	49850	49850	49850	0
148	20230613	183400	10274390000	49850	49850	49850	49850	0
149	20230613	183300	10274390000	49850	49850	49850	49850	0
150	20230613	183200	10274390000	49850	49850	49850	49850	0
151	20230613	183100	10274390000	49850	49850	49850	49850	0
152	20230613	183000	10274390000	49850	49850	49850	49850	4346
153	20230613	182900	10274390000	49850	49850	49850	49850	0
154	20230613	182800	10274390000	49850	49850	49850	49850	0
155	20230613	182700	10274390000	49850	49850	49850	49850	0
156	20230613	182600	10274390000	49850	49850	49850	49850	0
157	20230613	182500	10274390000	49850	49850	49850	49850	0
158	20230613	182400	10274390000	49850	49850	49850	49850	0
159	20230613	182300	10274390000	49850	49850	49850	49850	0
160	20230613	182200	10274390000	49850	49850	49850	49850	0
161	20230613	182100	10274390000	49850	49850	49850	49850	0
162	20230613	182000	10274390000	49850	49850	49850	49850	0
163	20230613	181900	10274390000	49850	49850	49850	49850	0
164	20230613	181800	10274390000	49850	49850	49850	49850	0
165	20230613	181700	10274390000	49850	49850	49850	49850	0
166	20230613	181600	10274390000	49850	49850	49850	49850	0
167	20230613	181500	10274390000	49850	49850	49850	49850	0
168	20230613	181400	10274390000	49850	49850	49850	49850	0
169	20230613	181300	10274390000	49850	49850	49850	49850	0
170	20230613	181200	10274390000	49850	49850	49850	49850	0
171	20230613	181100	10274390000	49850	49850	49850	49850	0
172	20230613	181000	10274390000	49850	49850	49850	49850	0
173	20230613	180900	10274390000	49850	49850	49850	49850	0
174	20230613	180800	10274390000	49850	49850	49850	49850	0
175	20230613	180700	10274390000	49850	49850	49850	49850	0
176	20230613	180600	10274390000	49850	49850	49850	49850	0
177	20230613	180500	10274390000	49850	49850	49850	49850	0
178	20230613	180400	10274390000	49850	49850	49850	49850	0
179	20230613	180300	10274390000	49850	49850	49850	49850	0
180	20230613	180200	10274390000	49850	49850	49850	49850	0
181	20230613	180100	10274390000	49850	49850	49850	49850	0
182	20230613	180000	10274390000	49850	49850	49850	49850	4346
183	20230613	175900	10274390000	49850	49850	49850	49850	0
184	20230613	175800	10274390000	49850	49850	49850	49850	0
185	20230613	175700	10274390000	49850	49850	49850	49850	0
186	20230613	175600	10274390000	49850	49850	49850	49850	0
187	20230613	175500	10274390000	49850	49850	49850	49850	0
188	20230613	175400	10274390000	49850	49850	49850	49850	0
189	20230613	175300	10274390000	49850	49850	49850	49850	0
190	20230613	175200	10274390000	49850	49850	49850	49850	0
191	20230613	175100	10274390000	49850	49850	49850	49850	0
192	20230613	175000	10274390000	49850	49850	49850	49850	0
193	20230613	174900	10274390000	49850	49850	49850	49850	0
194	20230613	174800	10274390000	49850	49850	49850	49850	0
195	20230613	174700	10274390000	49850	49850	49850	49850	0
196	20230613	174600	10274390000	49850	49850	49850	49850	0
197	20230613	174500	10274390000	49850	49850	49850	49850	0
198	20230613	174400	10274390000	49850	49850	49850	49850	0
199	20230613	174300	10274390000	49850	49850	49850	49850	0
200	20230613	174200	10274390000	49850	49850	49850	49850	0
201	20230613	174100	10274390000	49850	49850	49850	49850	0
202	20230613	174000	10274390000	49850	49850	49850	49850	0
203	20230613	173900	10274390000	49850	49850	49850	49850	0
204	20230613	173800	10274390000	49850	49850	49850	49850	0
205	20230613	173700	10274390000	49850	49850	49850	49850	0
206	20230613	173600	10274390000	49850	49850	49850	49850	0
207	20230613	173500	10274390000	49850	49850	49850	49850	0
208	20230613	173400	10274390000	49850	49850	49850	49850	0
209	20230613	173300	10274390000	49850	49850	49850	49850	0
210	20230613	173200	10274390000	49850	49850	49850	49850	0
211	20230613	173100	10274390000	49850	49850	49850	49850	0
212	20230613	173000	10274390000	49850	49850	49850	49850	4346
213	20230613	172900	10274390000	49850	49850	49850	49850	0
214	20230613	172800	10274390000	49850	49850	49850	49850	0
215	20230613	172700	10274390000	49850	49850	49850	49850	0
216	20230613	172600	10274390000	49850	49850	49850	49850	0
217	20230613	172500	10274390000	49850	49850	49850	49850	0
218	20230613	172400	10274390000	49850	49850	49850	49850	0
219	20230613	172300	10274390000	49850	49850	49850	49850	0
220	20230613	172200	10274390000	49850	49850	49850	49850	0
221	20230613	172100	10274390000	49850	49850	49850	49850	0
222	20230613	172000	10274390000	49850	49850	49850	49850	0
223	20230613	171900	10274390000	49850	49850	49850	49850	0
224	20230613	171800	10274390000	49850	49850	49850	49850	0
225	20230613	171700	10274390000	49850	49850	49850	49850	0
226	20230613	171600	10274390000	49850	49850	49850	49850	0
227	20230613	171500	10274390000	49850	49850	49850	49850	0
228	20230613	171400	10274390000	49850	49850	49850	49850	0
229	20230613	171300	10274390000	49850	49850	49850	49850	0
230	20230613	171200	10274390000	49850	49850	49850	49850	0
231	20230613	171100	10274390000	49850	49850	49850	49850	0
232	20230613	171000	10274390000	49850	49850	49850	49850	0
233	20230613	170900	10274390000	49850	49850	49850	49850	0
234	20230613	170800	10274390000	49850	49850	49850	49850	0
235	20230613	170700	10274390000	49850	49850	49850	49850	0
236	20230613	170600	10274390000	49850	49850	49850	49850	0
237	20230613	170500	10274390000	49850	49850	49850	49850	0
238	20230613	170400	10274390000	49850	49850	49850	49850	0
239	20230613	170300	10274390000	49850	49850	49850	49850	0
240	20230613	170200	10274390000	49850	49850	49850	49850	0
241	20230613	170100	10274390000	49850	49850	49850	49850	0
242	20230613	170000	10274390000	49850	49850	49850	49850	4346
243	20230613	165900	10274390000	49850	49850	49850	49850	0
244	20230613	165800	10274390000	49850	49850	49850	49850	0
245	20230613	165700	10274390000	49850	49850	49850	49850	0
246	20230613	165600	10274390000	49850	49850	49850	49850	0
247	20230613	165500	10274390000	49850	49850	49850	49850	0
248	20230613	165400	10274390000	49850	49850	49850	49850	0
249	20230613	165300	10274390000	49850	49850	49850	49850	0
250	20230613	165200	10274390000	49850	49850	49850	49850	0
251	20230613	165100	10274390000	49850	49850	49850	49850	0
252	20230613	165000	10274390000	49850	49850	49850	49850	0
253	20230613	164900	10274390000	49850	49850	49850	49850	0
254	20230613	164800	10274390000	49850	49850	49850	49850	0
255	20230613	164700	10274390000	49850	49850	49850	49850	0
256	20230613	164600	10274390000	49850	49850	49850	49850	0
257	20230613	164500	10274390000	49850	49850	49850	49850	0
258	20230613	164400	10274390000	49850	49850	49850	49850	0
259	20230613	164300	10274390000	49850	49850	49850	49850	0
260	20230613	164200	10274390000	49850	49850	49850	49850	0
261	20230613	164100	10274390000	49850	49850	49850	49850	0
262	20230613	164000	10274390000	49850	49850	49850	49850	0
263	20230613	163900	10274390000	49850	49850	49850	49850	0
264	20230613	163800	10274390000	49850	49850	49850	49850	0
265	20230613	163700	10274390000	49850	49850	49850	49850	0
266	20230613	163600	10274390000	49850	49850	49850	49850	0
267	20230613	163500	10274390000	49850	49850	49850	49850	0
268	20230613	163400	10274390000	49850	49850	49850	49850	0
269	20230613	163300	10274390000	49850	49850	49850	49850	0
270	20230613	163200	10274390000	49850	49850	49850	49850	0
271	20230613	163100	10274390000	49850	49850	49850	49850	0
272	20230613	163000	10274390000	49850	49850	49850	49850	4346
273	20230613	162900	10274390000	49850	49850	49850	49850	0
274	20230613	162800	10274390000	49850	49850	49850	49850	0
275	20230613	162700	10274390000	49850	49850	49850	49850	0
276	20230613	162600	10274390000	49850	49850	49850	49850	0
277	20230613	162500	10274390000	49850	49850	49850	49850	0
278	20230613	162400	10274390000	49850	49850	49850	49850	0
279	20230613	162300	10274390000	49850	49850	49850	49850	0
280	20230613	162200	10274390000	49850	49850	49850	49850	0
281	20230613	162100	10274390000	49850	49850	49850	49850	0
282	20230613	162000	10274390000	49850	49850	49850	49850	0
283	20230613	161900	10274390000	49850	49850	49850	49850	0
284	20230613	161800	10274390000	49850	49850	49850	49850	0
285	20230613	161700	10274390000	49850	49850	49850	49850	0
286	20230613	161600	10274390000	49850	49850	49850	49850	0
287	20230613	161500	10274390000	49850	49850	49850	49850	0
288	20230613	161400	10274390000	49850	49850	49850	49850	0
289	20230613	161300	10274390000	49850	49850	49850	49850	0
290	20230613	161200	10274390000	49850	49850	49850	49850	0
291	20230613	161100	10274390000	49850	49850	49850	49850	0
292	20230613	161000	10274390000	49850	49850	49850	49850	0
293	20230613	160900	10274390000	49850	49850	49850	49850	0
294	20230613	160800	10274390000	49850	49850	49850	49850	0
295	20230613	160700	10274390000	49850	49850	49850	49850	0
296	20230613	160600	10274390000	49850	49850	49850	49850	0
297	20230613	160500	10274390000	49850	49850	49850	49850	0
298	20230613	160400	10274390000	49850	49850	49850	49850	0
299	20230613	160300	10274390000	49850	49850	49850	49850	0
300	20230613	160200	10274390000	49850	49850	49850	49850	0
301	20230613	160100	10274390000	49850	49850	49850	49850	0
302	20230613	160000	10274390000	49850	49850	49850	49850	4346
303	20230613	155900	10274390000	49850	49850	49850	49850	0
304	20230613	155800	10274390000	49850	49850	49850	49850	0
305	20230613	155700	10274390000	49850	49850	49850	49850	0
306	20230613	155600	10274390000	49850	49850	49850	49850	0
307	20230613	155500	10274390000	49850	49850	49850	49850	0
308	20230613	155400	10274390000	49850	49850	49850	49850	0
309	20230613	155300	10274390000	49850	49850	49850	49850	0
310	20230613	155200	10274390000	49850	49850	49850	49850	0
311	20230613	155100	10274390000	49850	49850	49850	49850	0
312	20230613	155000	10274390000	49850	49850	49850	49850	0
313	20230613	154900	10274390000	49850	49850	49850	49850	0
314	20230613	154800	10274390000	49850	49850	49850	49850	0
315	20230613	154700	10274390000	49850	49850	49850	49850	0
316	20230613	154600	10274390000	49850	49850	49850	49850	0
317	20230613	154500	10274390000	49850	49850	49850	49850	0
318	20230613	154400	10274390000	49850	49850	49850	49850	0
319	20230613	154300	10274390000	49850	49850	49850	49850	0
320	20230613	154200	10274390000	49850	49850	49850	49850	0
321	20230613	154100	10274390000	49850	49850	49850	49850	0
322	20230613	154000	10274390000	49850	49850	49850	49850	0
323	20230613	153900	10274390000	49850	49850	49850	49850	0
324	20230613	153800	10274390000	49850	49850	49850	49850	0
325	20230613	153700	10274390000	49850	49850	49850	49850	0
326	20230613	153600	10274390000	49850	49850	49850	49850	0
327	20230613	153500	10274390000	49850	49850	49850	49850	0
328	20230613	153400	10274390000	49850	49850	49850	49850	0
329	20230613	153300	10274390000	49850	49850	49850	49850	0
330	20230613	153200	10274390000	49850	49850	49850	49850	0
331	20230613	153100	10274390000	49850	49850	49850	49850	0
332	20230613	153000	10274390000	49850	49850	49850	49850	8692
333	20230613	152900	10057741900	49850	49850	49850	49850	0
334	20230613	152800	10057741900	49850	49850	49850	49850	0
335	20230613	152700	10057741900	49850	49850	49850	49850	0
336	20230613	152600	10057741900	49850	49850	49850	49850	0
337	20230613	152500	10057741900	49850	49850	49850	49850	0
338	20230613	152400	10057741900	49850	49850	49850	49850	0
339	20230613	152300	10057741900	49850	49850	49850	49850	0
340	20230613	152200	10057741900	49850	49850	49850	49850	0
341	20230613	152100	10057741900	49850	49850	49850	49850	0
342	20230613	152000	10057741900	49850	49850	49850	49850	0
343	20230613	151900	10057741900	49850	49850	49900	49800	831
344	20230613	151800	10016326500	49900	49950	50000	49900	757
345	20230613	151700	9978539850	50000	50000	50000	49950	423
346	20230613	151600	9957405150	50000	50000	50000	49950	584
347	20230613	151500	9928227700	50000	49950	50000	49950	306
348	20230613	151400	9912940100	50000	49950	50000	49950	461
349	20230613	151300	9889907500	50000	50000	50000	49950	87
350	20230613	151200	9885561200	50000	49950	50000	49950	100
351	20230613	151100	9880561450	49950	50000	50000	49950	151
352	20230613	151000	9873014500	50000	50000	50000	49950	262
353	20230613	150900	9859926600	50000	49950	50000	49950	665
354	20230613	150800	9826695900	50000	49950	50000	49950	155
355	20230613	150700	9818952250	50000	50000	50000	49950	193
356	20230613	150600	9809308950	50000	49950	50000	49950	135
357	20230613	150500	9802561200	50000	49950	50000	49950	69
358	20230613	150400	9799114400	49950	50000	50000	49950	81
359	20230613	150300	9795064600	49950	49950	49950	49950	110
360	20230613	150200	9789570100	49950	50000	50000	49950	78
361	20230613	150100	9785673900	49950	50000	50000	49950	111
362	20230613	150000	9780125600	49950	50000	50000	49950	638
363	20230613	145900	9748254850	49950	49950	50000	49950	52
364	20230613	145800	9745657050	49950	50000	50000	49950	141
365	20230613	145700	9738609750	49950	49950	50000	49950	79
366	20230613	145600	9734661200	50000	49850	50000	49850	3292
367	20230613	145500	9570371950	49850	49900	49900	49850	592
368	20230613	145400	9540848550	49950	49950	49950	49900	575
369	20230613	145300	9512140600	49950	50000	50000	49950	313
370	20230613	145200	9496501450	50000	50000	50000	49950	1871
371	20230613	145100	9402972550	50000	50000	50000	50000	41
372	20230613	145000	9400922550	50000	50100	50100	50000	344
373	20230613	144900	9383722450	50000	50000	50100	50000	425
374	20230613	144800	9362464750	50000	50000	50000	50000	53
375	20230613	144700	9359814750	50000	50100	50100	50000	9
376	20230613	144600	9359364450	50100	50000	50100	50000	470
377	20230613	144500	9335854750	50100	50000	50100	50000	87
378	20230613	144400	9331496750	50000	50100	50100	50000	402
379	20230613	144300	9311357050	50100	50100	50200	50100	113
380	20230613	144200	9305688050	50100	50200	50200	50100	2269
381	20230613	144100	9191802550	50200	50200	50200	50200	256
382	20230613	144000	9178951350	50200	50300	50400	50200	1759
383	20230613	143900	9090463150	50300	50300	50300	50300	130
384	20230613	143800	9083924150	50400	50300	50400	50300	5
385	20230613	143700	9083672550	50400	50300	50400	50300	127
386	20230613	143600	9077275750	50300	50300	50400	50300	105
387	20230613	143500	9071988150	50300	50400	50400	50300	29
388	20230613	143400	9070527050	50400	50400	50400	50400	115
389	20230613	143300	9064731050	50400	50400	50400	50300	138
390	20230613	143200	9057776650	50400	50300	50400	50300	232
391	20230613	143100	9046094650	50400	50300	50400	50300	478
392	20230613	143000	9022043550	50400	50400	50500	50300	858
393	20230613	142900	8978800350	50400	50400	50400	50300	177
394	20230613	142800	8969879950	50300	50100	50300	50100	702
395	20230613	142700	8934624650	50200	50200	50200	50100	312
396	20230613	142600	8918980550	50300	50200	50400	50200	627
397	20230613	142500	8887436850	50200	50200	50200	50200	5
398	20230613	142400	8887185850	50200	50200	50200	50200	61
399	20230613	142300	8884123650	50200	50000	50200	49950	1081
400	20230613	142200	8830053200	49950	50000	50000	49950	3300
401	20230613	142100	8665053450	49950	50000	50000	49950	446
402	20230613	142000	8642753950	50000	49950	50100	49950	1190
403	20230613	141900	8583252300	49900	49950	49950	49900	111
404	20230613	141800	8577710100	49950	49900	49950	49900	235
405	20230613	141700	8565973950	49900	49950	50000	49900	440
406	20230613	141600	8544009950	49950	50000	50000	49950	520
407	20230613	141500	8518024550	50000	50000	50100	50000	128
408	20230613	141400	8511624450	50100	50000	50100	50000	96
409	20230613	141300	8506816550	50000	50000	50000	50000	121
410	20230613	141200	8500766550	50000	50000	50100	50000	128
411	20230613	141100	8494366150	50000	50000	50100	50000	277
412	20230613	141000	8480507350	50000	49950	50100	49950	5025
413	20230613	140900	8229215850	49900	49900	49950	49900	153
414	20230613	140800	8221581100	49900	49950	49950	49900	640
415	20230613	140700	8189644950	49900	49900	49950	49900	142
416	20230613	140600	8182557500	49900	49950	50000	49900	592
417	20230613	140500	8152991850	49950	50000	50000	49950	994
418	20230613	140400	8103293300	50000	50000	50000	50000	10
419	20230613	140300	8102793300	50000	50100	50100	50000	212
420	20230613	140200	8092178000	50000	50000	50100	50000	113
421	20230613	140100	8086519100	50000	50000	50100	50000	226
422	20230613	140000	8075219000	50000	50000	50000	50000	8
423	20230613	135900	8074819000	50000	50000	50100	50000	109
424	20230613	135800	8069361300	50100	50000	50100	50000	177
425	20230613	135700	8060511200	50000	50000	50000	50000	51
426	20230613	135600	8057961200	50100	50000	50100	50000	137
427	20230613	135500	8051103500	50000	50000	50000	50000	337
428	20230613	135400	8034253500	50000	50100	50100	50000	242
429	20230613	135300	8022145500	50100	50000	50100	50000	346
430	20230613	135200	8004843300	50000	50000	50000	50000	207
431	20230613	135100	7994493300	50000	49950	50000	49950	1698
432	20230613	135000	7909594050	50000	49950	50000	49950	252
433	20230613	134900	7897006600	49950	50000	50000	49950	868
434	20230613	134800	7853612600	49950	49950	50000	49950	160
435	20230613	134700	7845616750	49950	50000	50000	49950	699
436	20230613	134600	7810670400	50000	50000	50100	50000	172
437	20230613	134500	7802070300	50000	50000	50100	50000	813
438	20230613	134400	7761412600	50000	50000	50100	50000	155
439	20230613	134300	7753662500	50000	50000	50000	50000	115
440	20230613	134200	7747912500	50000	50000	50100	50000	326
441	20230613	134100	7731604800	50000	50000	50100	50000	326
442	20230613	134000	7715303800	50000	50100	50100	50000	168
443	20230613	133900	7706903300	50100	50000	50100	50000	186
444	20230613	133800	7697594800	50000	50000	50100	50000	417
445	20230613	133700	7676744700	50000	50100	50100	50000	2396
446	20230613	133600	7556741800	50000	50100	50100	50000	364
447	20230613	133500	7538534000	50000	50100	50100	50000	3773
448	20230613	133400	7349544700	50100	50200	50200	50100	1056
449	20230613	133300	7296537600	50200	50200	50300	50200	155
450	20230613	133200	7288744100	50200	50200	50300	50200	32
451	20230613	133100	7287135500	50200	50300	50300	50200	29
452	20230613	133000	7285678100	50300	50300	50300	50200	1197
453	20230613	132900	7225496400	50300	50300	50300	50300	135
454	20230613	132800	7218705900	50300	50300	50300	50300	487
455	20230613	132700	7194209800	50300	50200	50300	50200	2338
456	20230613	132600	7076753800	50200	50300	50300	50200	265
457	20230613	132500	7063429800	50300	50400	50400	50300	111
458	20230613	132400	7057845500	50300	50300	50400	50300	188
459	20230613	132300	7048377900	50300	50300	50300	50300	80
460	20230613	132200	7044353900	50300	50300	50300	50300	142
461	20230613	132100	7037211300	50400	50300	50400	50300	326
462	20230613	132000	7020805800	50300	50300	50300	50300	13
463	20230613	131900	7020151900	50300	50400	50400	50300	215
464	20230613	131800	7009329500	50300	50300	50300	50300	53
465	20230613	131700	7006663600	50300	50300	50300	50300	59
466	20230613	131600	7003695900	50400	50200	50400	50200	1379
467	20230613	131500	6934341600	50200	50300	50300	50200	173
468	20230613	131400	6925656800	50200	50200	50300	50200	319
469	20230613	131300	6909642800	50200	50200	50300	50200	113
470	20230613	131200	6903962500	50200	50200	50200	50200	22
471	20230613	131100	6902858100	50200	50200	50200	50200	547
472	20230613	131000	6875398700	50300	50300	50400	50300	1176
473	20230613	130900	6816238100	50300	50400	50400	50300	10
474	20230613	130800	6815734600	50400	50400	50500	50400	562
475	20230613	130700	6787409700	50500	50400	50500	50400	107
476	20230613	130600	6782008200	50400	50400	50400	50400	19
477	20230613	130500	6781050600	50400	50400	50400	50400	35
478	20230613	130400	6779286600	50400	50400	50500	50300	109
479	20230613	130300	6773785600	50400	50300	50400	50300	338
480	20230613	130200	6756754300	50300	50400	50400	50300	199
481	20230613	130100	6746728300	50400	50400	50400	50400	354
482	20230613	130000	6728886700	50400	50400	50500	50400	108
483	20230613	125900	6723443300	50400	50400	50400	50400	66
484	20230613	125800	6720116900	50400	50400	50500	50400	130
485	20230613	125700	6713557200	50500	50500	50500	50400	137
486	20230613	125600	6706640600	50500	50500	50500	50500	9
487	20230613	125500	6706186100	50500	50400	50500	50400	136
488	20230613	125400	6699319200	50400	50300	50400	50300	169
489	20230613	125300	6690802700	50400	50300	50400	50300	112
490	20230613	125200	6685158800	50300	50400	50400	50300	255
491	20230613	125100	6672319500	50300	50400	50400	50300	279
492	20230613	125000	6658260000	50400	50500	50500	50400	319
493	20230613	124900	6642150900	50500	50600	50600	50500	1103
494	20230613	124800	6586341100	50600	50600	50700	50600	44
495	20230613	124700	6584111300	50700	50600	50700	50600	103
496	20230613	124600	6578890100	50600	50600	50700	50600	158
497	20230613	124500	6570882000	50600	50600	50700	50600	173
498	20230613	124400	6562126600	50600	50500	50600	50500	407
499	20230613	124300	6541540100	50400	50300	50500	50300	125
500	20230613	124200	6535238700	50400	50300	50400	50300	240
501	20230613	124100	6523144300	50400	50300	50400	50300	130
502	20230613	124000	6516593100	50300	50300	50300	50200	780
503	20230613	123900	6477359500	50300	50300	50300	50200	44
504	20230613	123800	6475147300	50300	50200	50300	50200	96
505	20230613	123700	6470319300	50200	50200	50300	50200	124
506	20230613	123600	6464094100	50200	50200	50200	50200	11
507	20230613	123500	6463541900	50200	50200	50300	50200	90
508	20230613	123400	6459016200	50200	50200	50200	50200	7
509	20230613	123300	6458664800	50200	50200	50300	50200	69
510	20230613	123200	6455199000	50200	50300	50400	50200	268
511	20230613	123100	6441718300	50200	50300	50300	50200	509
512	20230613	123000	6416116100	50300	50300	50300	50300	1182
513	20230613	122900	6356661500	50400	50300	50400	50300	87
514	20230613	122800	6352277700	50400	50400	50400	50400	866
515	20230613	122700	6308631300	50500	50600	50600	50500	302
516	20230613	122600	6293367600	50600	50500	50600	50500	150
517	20230613	122500	6285778900	50500	50500	50600	50500	64
518	20230613	122400	6282545900	50400	50400	50400	50400	21
519	20230613	122300	6281487500	50400	50400	50500	50300	518
520	20230613	122200	6255371700	50300	50300	50300	50300	29
521	20230613	122100	6253913000	50300	50400	50400	50300	87
522	20230613	122000	6249529600	50400	50500	50500	50400	101
523	20230613	121900	6244431300	50400	50400	50400	50400	22
524	20230613	121800	6243322500	50400	50400	50400	50400	2
525	20230613	121700	6243221700	50400	50300	50500	50300	176
526	20230613	121600	6234343700	50300	50400	50400	50300	297
527	20230613	121500	6219378300	50400	50400	50400	50400	20
528	20230613	121400	6218370300	50400	50400	50500	50400	98
529	20230613	121300	6213423400	50400	50500	50500	50400	201
530	20230613	121200	6203292900	50600	50600	50600	50600	0
531	20230613	121100	6203292900	50600	50500	50600	50500	168
532	20230613	121000	6194805300	50500	50500	50500	50500	13
533	20230613	120900	6194148800	50500	50600	50600	50500	864
534	20230613	120800	6150507700	50500	50500	50600	50500	61
535	20230613	120700	6147425700	50600	50600	50600	50600	18
536	20230613	120600	6146514900	50500	50600	50600	50500	108
537	20230613	120500	6141051600	50500	50600	50600	50500	88
538	20230613	120400	6136602500	50500	50500	50500	50500	16
539	20230613	120300	6135794500	50500	50500	50600	50500	101
540	20230613	120200	6130685300	50500	50500	50500	50500	15
541	20230613	120100	6129927800	50500	50500	50500	50500	15
542	20230613	120000	6129170300	50500	50500	50600	50500	251
543	20230613	115900	6116487100	50400	50400	50500	50400	38
544	20230613	115800	6114569900	50400	50400	50400	50400	164
545	20230613	115700	6106304300	50400	50400	50500	50400	381
546	20230613	115600	6087086500	50400	50400	50400	50400	41
547	20230613	115500	6085020100	50400	50500	50600	50400	203
548	20230613	115400	6074758800	50500	50600	50600	50500	80
549	20230613	115300	6070711100	50500	50500	50500	50500	106
550	20230613	115200	6065358100	50500	50500	50600	50500	116
551	20230613	115100	6059490000	50500	50500	50600	50400	186
552	20230613	115000	6050096800	50500	50500	50600	50500	171
553	20230613	114900	6041450400	50500	50500	50600	50500	55
554	20230613	114800	6038671200	50500	50500	50600	50500	139
555	20230613	114700	6031640200	50500	50500	50600	50500	109
556	20230613	114600	6026125700	50500	50600	50600	50500	174
557	20230613	114500	6017335700	50600	50500	50600	50500	314
558	20230613	114400	6001461900	50500	50500	50500	50500	60
559	20230613	114300	5998431900	50500	50600	50600	50500	175
560	20230613	114200	5989582200	50500	50400	50600	50400	523
561	20230613	114100	5963167600	50400	50500	50600	50400	142
562	20230613	114000	5955993300	50500	50400	50600	50400	108
563	20230613	113900	5950539500	50400	50400	50500	50400	142
564	20230613	113800	5943375000	50400	50400	50500	50400	196
565	20230613	113700	5933478300	50400	50500	50500	50400	106
566	20230613	113600	5928129400	50600	50500	50600	50400	295
567	20230613	113500	5913245000	50500	50500	50500	50400	71
568	20230613	113400	5909659700	50400	50500	50500	50400	435
569	20230613	113300	5887728000	50400	50500	50500	50400	375
570	20230613	113200	5868790600	50500	50600	50600	50500	84
571	20230613	113100	5864541000	50600	50400	50600	50400	188
572	20230613	113000	5855034200	50400	50500	50500	50400	57
573	20230613	112900	5852161200	50400	50500	50500	50400	25
574	20230613	112800	5850899200	50500	50500	50600	50400	220
575	20230613	112700	5839773400	50500	50500	50600	50500	46
576	20230613	112600	5837448000	50600	50500	50600	50500	109
577	20230613	112500	5831933400	50600	50600	50700	50500	468
578	20230613	112400	5808277100	50600	50600	50600	50600	10
579	20230613	112300	5807771100	50600	50500	50600	50500	53
580	20230613	112200	5805092000	50500	50600	50800	50500	603
581	20230613	112100	5774554700	50700	50600	50800	50600	412
582	20230613	112000	5753668600	50600	50600	50700	50600	90
583	20230613	111900	5749112200	50600	50700	50800	50600	374
584	20230613	111800	5730150500	50600	50600	50700	50600	27
585	20230613	111700	5728783400	50600	50600	50600	50600	4
586	20230613	111600	5728581000	50700	50800	50900	50600	731
587	20230613	111500	5691476400	50700	50800	50800	50700	107
588	20230613	111400	5686051400	50700	50800	50800	50700	127
589	20230613	111300	5679600500	50800	50600	50800	50600	97
590	20230613	111200	5674682000	50600	50700	50700	50600	130
591	20230613	111100	5668091800	50600	50700	50700	50600	208
592	20230613	111000	5657546700	50700	50700	50800	50600	115
593	20230613	110900	5651707300	50700	50700	50700	50600	145
594	20230613	110800	5644356700	50700	50500	50700	50500	402
595	20230613	110700	5624014800	50600	50600	50600	50500	343
596	20230613	110600	5606659900	50600	50500	50600	50500	26
597	20230613	110500	5605346500	50600	50600	50700	50600	154
598	20230613	110400	5597553600	50700	50500	50700	50500	522
599	20230613	110300	5571118600	50500	50500	50600	50500	50
600	20230613	110200	5568590900	50500	50500	50500	50400	130
601	20230613	110100	5562026300	50400	50400	50500	50400	228
602	20230613	110000	5550512800	50500	50400	50500	50400	26
603	20230613	105900	5549201700	50500	50500	50500	50400	399
604	20230613	105800	5529076100	50400	50400	50500	50400	134
605	20230613	105700	5522320800	50400	50300	50500	50300	117
606	20230613	105600	5516424000	50300	50300	50300	50200	1275
607	20230613	105500	5452291800	50200	50300	50300	50200	193
608	20230613	105400	5442599200	50200	50200	50300	50200	302
609	20230613	105300	5427425700	50200	50300	50300	50200	297
610	20230613	105200	5412488800	50300	50500	50500	50300	217
611	20230613	105100	5401562000	50400	50500	50500	50400	69
612	20230613	105000	5398078600	50400	50500	50500	50400	166
613	20230613	104900	5389696200	50400	50300	50400	50300	26
614	20230613	104800	5388387300	50300	50300	50400	50200	1824
615	20230613	104700	5296615600	50400	50400	50500	50300	713
616	20230613	104600	5260669100	50500	50400	50500	50400	244
617	20230613	104500	5248369400	50400	50400	50500	50400	155
618	20230613	104400	5240548500	50400	50500	50500	50400	193
619	20230613	104300	5230806300	50500	50400	50500	50400	229
620	20230613	104200	5219262400	50400	50600	50600	50400	236
621	20230613	104100	5207344100	50500	50600	50600	50500	245
622	20230613	104000	5194962800	50600	50600	50600	50500	99
623	20230613	103900	5189954100	50500	50500	50500	50400	176
624	20230613	103800	5181068700	50400	50500	50500	50400	282
625	20230613	103700	5166829200	50400	50400	50500	50400	207
626	20230613	103600	5156395700	50400	50500	50500	50400	70
627	20230613	103500	5152863300	50500	50400	50600	50400	273
628	20230613	103400	5139086800	50400	50400	50500	50400	426
629	20230613	103300	5117581300	50500	50300	50500	50300	122
630	20230613	103200	5111430100	50400	50400	50400	50300	145
631	20230613	103100	5104122500	50400	50200	50400	50200	342
632	20230613	103000	5086930000	50300	50200	50300	50200	396
633	20230613	102900	5067038600	50200	50200	50300	50200	380
634	20230613	102800	5047925800	50300	50400	50400	50300	448
635	20230613	102700	5025380700	50400	50500	50500	50400	650
636	20230613	102600	4992583300	50600	50600	50600	50500	323
637	20230613	102500	4976255300	50600	50500	50600	50500	192
638	20230613	102400	4966541000	50500	50600	50600	50500	183
639	20230613	102300	4957287100	50500	50400	50500	50200	1885
640	20230613	102200	4862385200	50400	50300	50400	50300	336
641	20230613	102100	4845477000	50400	50400	50400	50300	1295
642	20230613	102000	4780210000	50500	50400	50500	50400	81
643	20230613	101900	4776120600	50500	50500	50600	50400	546
644	20230613	101800	4748580100	50600	50700	50700	50500	424
645	20230613	101700	4727144000	50700	50700	50800	50600	148
646	20230613	101600	4719645500	50600	50600	50700	50600	196
647	20230613	101500	4709710800	50600	50700	50700	50600	109
648	20230613	101400	4704189900	50700	50700	50800	50700	272
649	20230613	101300	4690390600	50700	50600	50700	50600	31
650	20230613	101200	4688821400	50600	50500	50700	50500	871
651	20230613	101100	4644778500	50500	50600	50600	50500	1714
652	20230613	101000	4558204200	50500	50700	50700	50500	1082
653	20230613	100900	4503479700	50800	50900	51000	50800	205
654	20230613	100800	4493054400	50900	50900	50900	50800	643
655	20230613	100700	4460369500	51000	51200	51200	51000	339
656	20230613	100600	4443054900	51100	51200	51200	51100	295
657	20230613	100500	4427954400	51200	51300	51300	51200	414
658	20230613	100400	4406724200	51200	51200	51200	51100	462
659	20230613	100300	4383070300	51200	51200	51200	51100	103
660	20230613	100200	4377798100	51200	51200	51200	51100	129
661	20230613	100100	4371194000	51200	51200	51200	51100	179
662	20230613	100000	4362029800	51100	51200	51200	51100	363
663	20230613	095900	4343463000	51100	51100	51200	51100	223
664	20230613	095800	4332047300	51100	51000	51100	50900	2192
665	20230613	095700	4220227600	50900	51000	51000	50900	729
666	20230613	095600	4183093900	50900	51000	51000	50800	236
667	20230613	095500	4171079000	50900	51000	51000	50900	218
668	20230613	095400	4159961600	50900	50900	51000	50900	199
669	20230613	095300	4149816200	51000	51000	51000	50900	231
670	20230613	095200	4138039700	51000	50900	51000	50900	855
671	20230613	095100	4094444100	51000	50800	51000	50800	547
672	20230613	095000	4066601100	50900	50900	51000	50800	330
673	20230613	094900	4049808600	51000	50900	51000	50900	351
674	20230613	094800	4031924200	51000	51100	51100	50900	1018
675	20230613	094700	3979997200	51100	51100	51200	51000	264
676	20230613	094600	3966505400	51100	50900	51100	50900	474
677	20230613	094500	3942295800	51000	50900	51000	50800	334
678	20230613	094400	3925283100	50600	50800	50900	50500	1056
679	20230613	094300	3871841000	50800	50700	50800	50600	502
680	20230613	094200	3846385100	50600	50700	50700	50600	740
681	20230613	094100	3808902800	50700	50600	50700	50600	683
682	20230613	094000	3774324400	50700	50700	50700	50600	610
683	20230613	093900	3743431200	50700	50700	50700	50600	839
684	20230613	093800	3700964300	50700	50700	50700	50600	547
685	20230613	093700	3673234300	50600	50700	50700	50600	1379
686	20230613	093600	3603347500	50700	50800	50900	50700	451
687	20230613	093500	3580434900	50800	50900	50900	50700	708
688	20230613	093400	3544455900	50900	51100	51100	50900	384
689	20230613	093300	3524873100	51000	51000	51200	51000	362
690	20230613	093200	3506373400	51100	51100	51200	51000	322
691	20230613	093100	3489929200	51000	51200	51300	50800	1879
692	20230613	093000	3394096200	51200	50900	51200	50900	1017
693	20230613	092900	3342174300	51000	50900	51000	50800	599
694	20230613	092800	3311634300	50900	50800	51000	50800	679
695	20230613	092700	3277095800	50700	50600	50800	50600	327
696	20230613	092600	3260516500	50700	50800	50800	50600	442
697	20230613	092500	3238094200	50800	50800	50900	50700	2059
698	20230613	092400	3133536900	50800	50700	50800	50700	353
699	20230613	092300	3115628400	50800	50800	50800	50700	1468
700	20230613	092200	3041089800	50900	50900	50900	50800	495
701	20230613	092100	3015897600	50800	50800	50900	50800	591
702	20230613	092000	2985855900	50800	51000	51000	50800	903
703	20230613	091900	2939903300	50900	51100	51200	50900	2258
704	20230613	091800	2824709600	51200	51200	51300	51100	521
705	20230613	091700	2798004500	51300	51300	51500	51300	307
706	20230613	091600	2782232600	51300	51400	51600	51300	1312
707	20230613	091500	2714682300	51400	51300	51600	51300	4864
708	20230613	091400	2464633100	51300	51200	51300	51100	2860
709	20230613	091300	2318240900	51200	51200	51300	51200	361
710	20230613	091200	2299725900	51300	51300	51300	51200	314
711	20230613	091100	2283637800	51200	51100	51200	51100	1443
712	20230613	091000	2209765700	51100	51000	51200	50900	1707
713	20230613	090900	2122663700	51100	51000	51100	50900	460
714	20230613	090800	2099216000	51000	51300	51700	50900	7910
715	20230613	090700	1693033300	51300	51400	51500	51300	764
716	20230613	090600	1653771500	51400	51200	51400	51100	3011
717	20230613	090500	1499549000	51100	51300	51300	51100	1252
718	20230613	090400	1435484800	51200	51700	51700	51200	5164
719	20230613	090300	1170240100	51600	51300	51600	51300	3632
720	20230613	090200	983240900	51300	51200	51500	51100	3638
721	20230613	090100	796866100	51200	51600	51600	51100	4205
722	20230613	090000	581020600	51600	51800	51900	51500	11237