KissMeData/017670/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191900	19580526100	49600	49600	49600	49600	33479
3	20230607	191800	19580526100	49600	49600	49600	49600	0
4	20230607	191700	19580526100	49600	49600	49600	49600	0
5	20230607	191600	19580526100	49600	49600	49600	49600	0
6	20230607	191500	19580526100	49600	49600	49600	49600	0
7	20230607	191400	19580526100	49600	49600	49600	49600	0
8	20230607	191300	19580526100	49600	49600	49600	49600	0
9	20230607	191200	19580526100	49600	49600	49600	49600	0
10	20230607	191100	19580526100	49600	49600	49600	49600	0
11	20230607	191000	19580526100	49600	49600	49600	49600	0
12	20230607	190900	19580526100	49600	49600	49600	49600	0
13	20230607	190800	19580526100	49600	49600	49600	49600	0
14	20230607	190700	19580526100	49600	49600	49600	49600	0
15	20230607	190600	19580526100	49600	49600	49600	49600	0
16	20230607	190500	19580526100	49600	49600	49600	49600	0
17	20230607	190400	19580526100	49600	49600	49600	49600	0
18	20230607	190300	19580526100	49600	49600	49600	49600	0
19	20230607	190200	19580526100	49600	49600	49600	49600	0
20	20230607	190100	19580526100	49600	49600	49600	49600	0
21	20230607	190000	19580526100	49600	49600	49600	49600	0
22	20230607	185900	19580526100	49600	49600	49600	49600	0
23	20230607	185800	19580526100	49600	49600	49600	49600	0
24	20230607	185700	19580526100	49600	49600	49600	49600	0
25	20230607	185600	19580526100	49600	49600	49600	49600	0
26	20230607	185500	19580526100	49600	49600	49600	49600	0
27	20230607	185400	19580526100	49600	49600	49600	49600	0
28	20230607	185300	19580526100	49600	49600	49600	49600	0
29	20230607	185200	19580526100	49600	49600	49600	49600	0
30	20230607	185100	19580526100	49600	49600	49600	49600	0
31	20230607	185000	19580526100	49600	49600	49600	49600	0
32	20230607	184900	19580526100	49600	49600	49600	49600	33479
33	20230607	184800	19580526100	49600	49600	49600	49600	0
34	20230607	184700	19580526100	49600	49600	49600	49600	0
35	20230607	184600	19580526100	49600	49600	49600	49600	0
36	20230607	184500	19580526100	49600	49600	49600	49600	0
37	20230607	184400	19580526100	49600	49600	49600	49600	0
38	20230607	184300	19580526100	49600	49600	49600	49600	0
39	20230607	184200	19580526100	49600	49600	49600	49600	0
40	20230607	184100	19580526100	49600	49600	49600	49600	0
41	20230607	184000	19580526100	49600	49600	49600	49600	0
42	20230607	183900	19580526100	49600	49600	49600	49600	0
43	20230607	183800	19580526100	49600	49600	49600	49600	0
44	20230607	183700	19580526100	49600	49600	49600	49600	0
45	20230607	183600	19580526100	49600	49600	49600	49600	0
46	20230607	183500	19580526100	49600	49600	49600	49600	0
47	20230607	183400	19580526100	49600	49600	49600	49600	0
48	20230607	183300	19580526100	49600	49600	49600	49600	0
49	20230607	183200	19580526100	49600	49600	49600	49600	0
50	20230607	183100	19580526100	49600	49600	49600	49600	0
51	20230607	183000	19580526100	49600	49600	49600	49600	0
52	20230607	182900	19580526100	49600	49600	49600	49600	0
53	20230607	182800	19580526100	49600	49600	49600	49600	0
54	20230607	182700	19580526100	49600	49600	49600	49600	0
55	20230607	182600	19580526100	49600	49600	49600	49600	0
56	20230607	182500	19580526100	49600	49600	49600	49600	0
57	20230607	182400	19580526100	49600	49600	49600	49600	0
58	20230607	182300	19580526100	49600	49600	49600	49600	0
59	20230607	182200	19580526100	49600	49600	49600	49600	0
60	20230607	182100	19580526100	49600	49600	49600	49600	0
61	20230607	182000	19580526100	49600	49600	49600	49600	0
62	20230607	181900	19580526100	49600	49600	49600	49600	33479
63	20230607	181800	19580526100	49600	49600	49600	49600	0
64	20230607	181700	19580526100	49600	49600	49600	49600	0
65	20230607	181600	19580526100	49600	49600	49600	49600	0
66	20230607	181500	19580526100	49600	49600	49600	49600	0
67	20230607	181400	19580526100	49600	49600	49600	49600	0
68	20230607	181300	19580526100	49600	49600	49600	49600	0
69	20230607	181200	19580526100	49600	49600	49600	49600	0
70	20230607	181100	19580526100	49600	49600	49600	49600	0
71	20230607	181000	19580526100	49600	49600	49600	49600	0
72	20230607	180900	19580526100	49600	49600	49600	49600	0
73	20230607	180800	19580526100	49600	49600	49600	49600	0
74	20230607	180700	19580526100	49600	49600	49600	49600	0
75	20230607	180600	19580526100	49600	49600	49600	49600	0
76	20230607	180500	19580526100	49600	49600	49600	49600	0
77	20230607	180400	19580526100	49600	49600	49600	49600	0
78	20230607	180300	19580526100	49600	49600	49600	49600	0
79	20230607	180200	19580526100	49600	49600	49600	49600	0
80	20230607	180100	19580526100	49600	49600	49600	49600	0
81	20230607	180000	19580526100	49600	49600	49600	49600	0
82	20230607	175900	19580526100	49600	49600	49600	49600	0
83	20230607	175800	19580526100	49600	49600	49600	49600	0
84	20230607	175700	19580526100	49600	49600	49600	49600	0
85	20230607	175600	19580526100	49600	49600	49600	49600	0
86	20230607	175500	19580526100	49600	49600	49600	49600	0
87	20230607	175400	19580526100	49600	49600	49600	49600	0
88	20230607	175300	19580526100	49600	49600	49600	49600	0
89	20230607	175200	19580526100	49600	49600	49600	49600	0
90	20230607	175100	19580526100	49600	49600	49600	49600	0
91	20230607	175000	19580526100	49600	49600	49600	49600	0
92	20230607	174900	19580526100	49600	49600	49600	49600	33479
93	20230607	174800	19580526100	49600	49600	49600	49600	0
94	20230607	174700	19580526100	49600	49600	49600	49600	0
95	20230607	174600	19580526100	49600	49600	49600	49600	0
96	20230607	174500	19580526100	49600	49600	49600	49600	0
97	20230607	174400	19580526100	49600	49600	49600	49600	0
98	20230607	174300	19580526100	49600	49600	49600	49600	0
99	20230607	174200	19580526100	49600	49600	49600	49600	0
100	20230607	174100	19580526100	49600	49600	49600	49600	0
101	20230607	174000	19580526100	49600	49600	49600	49600	0
102	20230607	173900	19580526100	49600	49600	49600	49600	0
103	20230607	173800	19580526100	49600	49600	49600	49600	0
104	20230607	173700	19580526100	49600	49600	49600	49600	0
105	20230607	173600	19580526100	49600	49600	49600	49600	0
106	20230607	173500	19580526100	49600	49600	49600	49600	0
107	20230607	173400	19580526100	49600	49600	49600	49600	0
108	20230607	173300	19580526100	49600	49600	49600	49600	0
109	20230607	173200	19580526100	49600	49600	49600	49600	0
110	20230607	173100	19580526100	49600	49600	49600	49600	0
111	20230607	173000	19580526100	49600	49600	49600	49600	0
112	20230607	172900	19580526100	49600	49600	49600	49600	0
113	20230607	172800	19580526100	49600	49600	49600	49600	0
114	20230607	172700	19580526100	49600	49600	49600	49600	0
115	20230607	172600	19580526100	49600	49600	49600	49600	0
116	20230607	172500	19580526100	49600	49600	49600	49600	0
117	20230607	172400	19580526100	49600	49600	49600	49600	0
118	20230607	172300	19580526100	49600	49600	49600	49600	0
119	20230607	172200	19580526100	49600	49600	49600	49600	0
120	20230607	172100	19580526100	49600	49600	49600	49600	0
121	20230607	172000	19580526100	49600	49600	49600	49600	0
122	20230607	171900	19580526100	49600	49600	49600	49600	33479
123	20230607	171800	19580526100	49600	49600	49600	49600	0
124	20230607	171700	19580526100	49600	49600	49600	49600	0
125	20230607	171600	19580526100	49600	49600	49600	49600	0
126	20230607	171500	19580526100	49600	49600	49600	49600	0
127	20230607	171400	19580526100	49600	49600	49600	49600	0
128	20230607	171300	19580526100	49600	49600	49600	49600	0
129	20230607	171200	19580526100	49600	49600	49600	49600	0
130	20230607	171100	19580526100	49600	49600	49600	49600	0
131	20230607	171000	19580526100	49600	49600	49600	49600	0
132	20230607	170900	19580526100	49600	49600	49600	49600	0
133	20230607	170800	19580526100	49600	49600	49600	49600	0
134	20230607	170700	19580526100	49600	49600	49600	49600	0
135	20230607	170600	19580526100	49600	49600	49600	49600	0
136	20230607	170500	19580526100	49600	49600	49600	49600	0
137	20230607	170400	19580526100	49600	49600	49600	49600	0
138	20230607	170300	19580526100	49600	49600	49600	49600	0
139	20230607	170200	19580526100	49600	49600	49600	49600	0
140	20230607	170100	19580526100	49600	49600	49600	49600	0
141	20230607	170000	19580526100	49600	49600	49600	49600	0
142	20230607	165900	19580526100	49600	49600	49600	49600	0
143	20230607	165800	19580526100	49600	49600	49600	49600	0
144	20230607	165700	19580526100	49600	49600	49600	49600	0
145	20230607	165600	19580526100	49600	49600	49600	49600	0
146	20230607	165500	19580526100	49600	49600	49600	49600	0
147	20230607	165400	19580526100	49600	49600	49600	49600	0
148	20230607	165300	19580526100	49600	49600	49600	49600	0
149	20230607	165200	19580526100	49600	49600	49600	49600	0
150	20230607	165100	19580526100	49600	49600	49600	49600	0
151	20230607	165000	19580526100	49600	49600	49600	49600	0
152	20230607	164900	19580526100	49600	49600	49600	49600	33479
153	20230607	164800	19580526100	49600	49600	49600	49600	0
154	20230607	164700	19580526100	49600	49600	49600	49600	0
155	20230607	164600	19580526100	49600	49600	49600	49600	0
156	20230607	164500	19580526100	49600	49600	49600	49600	0
157	20230607	164400	19580526100	49600	49600	49600	49600	0
158	20230607	164300	19580526100	49600	49600	49600	49600	0
159	20230607	164200	19580526100	49600	49600	49600	49600	0
160	20230607	164100	19580526100	49600	49600	49600	49600	0
161	20230607	164000	19580526100	49600	49600	49600	49600	0
162	20230607	163900	19580526100	49600	49600	49600	49600	0
163	20230607	163800	19580526100	49600	49600	49600	49600	0
164	20230607	163700	19580526100	49600	49600	49600	49600	0
165	20230607	163600	19580526100	49600	49600	49600	49600	0
166	20230607	163500	19580526100	49600	49600	49600	49600	0
167	20230607	163400	19580526100	49600	49600	49600	49600	0
168	20230607	163300	19580526100	49600	49600	49600	49600	0
169	20230607	163200	19580526100	49600	49600	49600	49600	0
170	20230607	163100	19580526100	49600	49600	49600	49600	0
171	20230607	163000	19580526100	49600	49600	49600	49600	0
172	20230607	162900	19580526100	49600	49600	49600	49600	0
173	20230607	162800	19580526100	49600	49600	49600	49600	0
174	20230607	162700	19580526100	49600	49600	49600	49600	0
175	20230607	162600	19580526100	49600	49600	49600	49600	0
176	20230607	162500	19580526100	49600	49600	49600	49600	0
177	20230607	162400	19580526100	49600	49600	49600	49600	0
178	20230607	162300	19580526100	49600	49600	49600	49600	0
179	20230607	162200	19580526100	49600	49600	49600	49600	0
180	20230607	162100	19580526100	49600	49600	49600	49600	0
181	20230607	162000	19580526100	49600	49600	49600	49600	0
182	20230607	161900	19580526100	49600	49600	49600	49600	33479
183	20230607	161800	19580526100	49600	49600	49600	49600	0
184	20230607	161700	19580526100	49600	49600	49600	49600	0
185	20230607	161600	19580526100	49600	49600	49600	49600	0
186	20230607	161500	19580526100	49600	49600	49600	49600	0
187	20230607	161400	19580526100	49600	49600	49600	49600	0
188	20230607	161300	19580526100	49600	49600	49600	49600	0
189	20230607	161200	19580526100	49600	49600	49600	49600	0
190	20230607	161100	19580526100	49600	49600	49600	49600	0
191	20230607	161000	19580526100	49600	49600	49600	49600	0
192	20230607	160900	19580526100	49600	49600	49600	49600	0
193	20230607	160800	19580526100	49600	49600	49600	49600	0
194	20230607	160700	19580526100	49600	49600	49600	49600	0
195	20230607	160600	19580526100	49600	49600	49600	49600	0
196	20230607	160500	19580526100	49600	49600	49600	49600	0
197	20230607	160400	19580526100	49600	49600	49600	49600	0
198	20230607	160300	19580526100	49600	49600	49600	49600	0
199	20230607	160200	19580526100	49600	49600	49600	49600	0
200	20230607	160100	19580526100	49600	49600	49600	49600	0
201	20230607	160000	19580526100	49600	49600	49600	49600	0
202	20230607	155900	19580526100	49600	49600	49600	49600	0
203	20230607	155800	19580526100	49600	49600	49600	49600	0
204	20230607	155700	19580526100	49600	49600	49600	49600	0
205	20230607	155600	19580526100	49600	49600	49600	49600	0
206	20230607	155500	19580526100	49600	49600	49600	49600	0
207	20230607	155400	19580526100	49600	49600	49600	49600	0
208	20230607	155300	19580526100	49600	49600	49600	49600	0
209	20230607	155200	19580526100	49600	49600	49600	49600	0
210	20230607	155100	19580526100	49600	49600	49600	49600	0
211	20230607	155000	19580526100	49600	49600	49600	49600	0
212	20230607	154900	19580526100	49600	49600	49600	49600	33479
213	20230607	154800	19580526100	49600	49600	49600	49600	0
214	20230607	154700	19580526100	49600	49600	49600	49600	0
215	20230607	154600	19580526100	49600	49600	49600	49600	0
216	20230607	154500	19580526100	49600	49600	49600	49600	0
217	20230607	154400	19580526100	49600	49600	49600	49600	0
218	20230607	154300	19580526100	49600	49600	49600	49600	0
219	20230607	154200	19580526100	49600	49600	49600	49600	0
220	20230607	154100	19580526100	49600	49600	49600	49600	0
221	20230607	154000	19580526100	49600	49600	49600	49600	0
222	20230607	153900	19580526100	49600	49600	49600	49600	0
223	20230607	153800	19580526100	49600	49600	49600	49600	0
224	20230607	153700	19580526100	49600	49600	49600	49600	0
225	20230607	153600	19580526100	49600	49600	49600	49600	0
226	20230607	153500	19580526100	49600	49600	49600	49600	0
227	20230607	153400	19580526100	49600	49600	49600	49600	0
228	20230607	153300	19580526100	49600	49600	49600	49600	0
229	20230607	153200	19580526100	49600	49600	49600	49600	0
230	20230607	153100	19580526100	49600	49600	49600	49600	0
231	20230607	153000	19580526100	49600	49600	49600	49600	33479
232	20230607	152900	17919967700	49650	49650	49650	49650	0
233	20230607	152800	17919967700	49650	49650	49650	49650	0
234	20230607	152700	17919967700	49650	49650	49650	49650	0
235	20230607	152600	17919967700	49650	49650	49650	49650	0
236	20230607	152500	17919967700	49650	49650	49650	49650	0
237	20230607	152400	17919967700	49650	49650	49650	49650	0
238	20230607	152300	17919967700	49650	49650	49650	49650	0
239	20230607	152200	17919967700	49650	49650	49650	49650	0
240	20230607	152100	17919967700	49650	49650	49650	49650	0
241	20230607	152000	17919967700	49650	49650	49650	49650	0
242	20230607	151900	17919967700	49650	49600	49700	49600	1113
243	20230607	151800	17864725800	49700	49650	49700	49600	592
244	20230607	151700	17835317750	49600	49650	49650	49600	411
245	20230607	151600	17814924200	49650	49650	49650	49550	1968
246	20230607	151500	17717306050	49650	49600	49650	49600	1008
247	20230607	151400	17667304450	49600	49600	49650	49600	975
248	20230607	151300	17618941350	49600	49600	49650	49600	1261
249	20230607	151200	17556375950	49650	49600	49650	49600	1815
250	20230607	151100	17466346600	49600	49550	49650	49550	1910
251	20230607	151000	17371618950	49550	49650	49650	49550	3649
252	20230607	150900	17190637550	49600	49600	49650	49600	1235
253	20230607	150800	17129377600	49650	49600	49650	49600	1165
254	20230607	150700	17071578350	49650	49650	49650	49600	992
255	20230607	150600	17022365250	49650	49600	49650	49600	979
256	20230607	150500	16973795650	49650	49650	49700	49600	2614
257	20230607	150400	16844038400	49600	49600	49650	49600	991
258	20230607	150300	16794880250	49650	49650	49650	49600	969
259	20230607	150200	16746809350	49600	49650	49700	49600	1452
260	20230607	150100	16674763050	49650	49700	49700	49600	1513
261	20230607	150000	16599653250	49650	49700	49750	49650	1705
262	20230607	145900	16514971650	49650	49650	49700	49650	1206
263	20230607	145800	16455077650	49650	49600	49650	49600	1072
264	20230607	145700	16401888050	49600	49600	49650	49600	1209
265	20230607	145600	16341908900	49650	49650	49700	49600	2298
266	20230607	145500	16227790600	49650	49650	49700	49650	1041
267	20230607	145400	16176093450	49700	49700	49750	49650	1033
268	20230607	145300	16124787400	49700	49750	49750	49650	1603
269	20230607	145200	16045109450	49700	49700	49800	49700	1881
270	20230607	145100	15951588050	49700	49750	49800	49700	4106
271	20230607	145000	15747373000	49750	49750	49800	49750	467
272	20230607	144900	15724130350	49750	49800	49800	49750	686
273	20230607	144800	15689971650	49750	49800	49800	49750	265
274	20230607	144700	15676779550	49750	49750	49800	49750	265
275	20230607	144600	15663592200	49800	49800	49800	49750	626
276	20230607	144500	15632427150	49800	49800	49800	49750	502
277	20230607	144400	15607434550	49750	49850	49850	49750	1692
278	20230607	144300	15523170800	49800	49850	49850	49800	287
279	20230607	144200	15508869200	49800	49800	49850	49800	760
280	20230607	144100	15470991800	49800	49800	49850	49800	265
281	20230607	144000	15457784550	49800	49800	49850	49800	370
282	20230607	143900	15439349000	49800	49850	49850	49800	1122
283	20230607	143800	15383421100	49850	49850	49850	49800	640
284	20230607	143700	15351525900	49800	49850	49850	49800	247
285	20230607	143600	15339216450	49800	49850	49850	49800	244
286	20230607	143500	15327055850	49850	49850	49850	49800	727
287	20230607	143400	15290825100	49850	49850	49900	49800	295
288	20230607	143300	15276117000	49850	49850	49900	49800	533
289	20230607	143200	15249551900	49850	49900	49900	49850	479
290	20230607	143100	15225653350	49850	49800	49900	49800	450
291	20230607	143000	15203226600	49800	49850	49900	49800	576
292	20230607	142900	15174504150	49900	49900	49900	49850	609
293	20230607	142800	15144136700	49850	49850	49900	49850	814
294	20230607	142700	15103528350	49850	49850	49900	49850	272
295	20230607	142600	15089959400	49900	49800	49900	49800	329
296	20230607	142500	15073564850	49800	49800	49850	49800	179
297	20230607	142400	15064643000	49850	49850	49850	49800	946
298	20230607	142300	15017495250	49850	49850	49850	49800	391
299	20230607	142200	14998011200	49850	49850	49850	49800	147
300	20230607	142100	14990688300	49800	49850	49850	49800	734
301	20230607	142000	14954105100	49800	49800	49850	49800	193
302	20230607	141900	14944486850	49850	49850	49900	49800	843
303	20230607	141800	14902466100	49850	49850	49900	49850	573
304	20230607	141700	14873891850	49900	49900	49900	49850	646
305	20230607	141600	14841662250	49900	49900	49900	49850	280
306	20230607	141500	14827696500	49850	49900	49900	49850	210
307	20230607	141400	14817225050	49900	49950	49950	49850	1476
308	20230607	141300	14743556000	49950	49850	49950	49850	727
309	20230607	141200	14707282450	49850	49900	49950	49850	235
310	20230607	141100	14695558550	49850	49950	49950	49850	608
311	20230607	141000	14665217550	49900	49900	49900	49800	1013
312	20230607	140900	14614718100	49850	49900	49900	49850	280
313	20230607	140800	14600756800	49900	49900	49900	49850	198
314	20230607	140700	14590879700	49850	49900	49950	49850	1668
315	20230607	140600	14507628150	49950	49950	49950	49900	428
316	20230607	140500	14486266100	49900	49900	49950	49900	175
317	20230607	140400	14477529900	49900	49850	49950	49850	554
318	20230607	140300	14449883550	49900	49900	49950	49850	2125
319	20230607	140200	14343841100	49900	49900	49950	49900	245
320	20230607	140100	14331611050	49950	49950	49950	49900	222
321	20230607	140000	14320527500	49900	49900	49950	49900	834
322	20230607	135900	14278886300	49950	49900	49950	49900	386
323	20230607	135800	14259619950	49950	49900	49950	49850	155
324	20230607	135700	14251883350	49950	49900	49950	49900	791
325	20230607	135600	14212407500	49950	49900	49950	49850	924
326	20230607	135500	14166320450	49950	49850	49950	49850	3503
327	20230607	135400	13991501200	49850	49900	49900	49850	633
328	20230607	135300	13959931050	49850	49850	49900	49800	908
329	20230607	135200	13914657050	49850	49850	49850	49800	223
330	20230607	135100	13903547300	49850	49850	49850	49800	422
331	20230607	135000	13882524850	49800	49850	49900	49800	305
332	20230607	134900	13867319650	49900	49900	49900	49800	939
333	20230607	134800	13820492200	49900	49900	49900	49800	183
334	20230607	134700	13811368000	49850	49900	49900	49800	325
335	20230607	134600	13795167250	49850	49900	49900	49800	877
336	20230607	134500	13751424800	49850	49800	49900	49800	319
337	20230607	134400	13735522400	49800	49800	49900	49800	209
338	20230607	134300	13725103900	49850	49850	49900	49800	259
339	20230607	134200	13712187600	49850	49800	49850	49800	819
340	20230607	134100	13671369250	49850	49850	49850	49800	224
341	20230607	134000	13660206050	49800	49850	49900	49800	470
342	20230607	133900	13636775900	49850	49850	49900	49800	665
343	20230607	133800	13603612700	49850	49850	49850	49800	136
344	20230607	133700	13596835500	49800	49800	49850	49800	341
345	20230607	133600	13579846650	49850	49850	49850	49800	181
346	20230607	133500	13570826350	49900	49900	49950	49800	2628
347	20230607	133400	13439735550	49950	49950	49950	49900	616
348	20230607	133300	13408986350	49950	49950	49950	49900	224
349	20230607	133200	13397801350	49900	49900	49950	49900	642
350	20230607	133100	13365741350	49900	49950	49950	49900	214
351	20230607	133000	13355057950	49950	49950	49950	49900	283
352	20230607	132900	13340931250	49950	49950	49950	49900	259
353	20230607	132800	13328002200	49950	49900	49950	49900	761
354	20230607	132700	13289998300	49900	49900	49950	49900	276
355	20230607	132600	13276223900	49900	49900	49950	49900	782
356	20230607	132500	13237196000	49950	49900	49950	49900	665
357	20230607	132400	13203985850	49950	49950	49950	49900	245
358	20230607	132300	13191752750	49900	49900	49950	49900	338
359	20230607	132200	13174881600	49950	49950	49950	49900	166
360	20230607	132100	13166592550	49900	49900	49950	49900	595
361	20230607	132000	13136877900	49950	49950	49950	49900	611
362	20230607	131900	13106364350	49900	49900	49950	49850	796
363	20230607	131800	13066648350	49900	49900	49950	49850	779
364	20230607	131700	13027776550	49900	49900	49900	49850	213
365	20230607	131600	13017155000	49900	49850	49900	49850	270
366	20230607	131500	13003693250	49850	49850	49900	49850	196
367	20230607	131400	12993918650	49850	49850	49900	49850	412
368	20230607	131300	12973377700	49900	49950	49950	49850	2410
369	20230607	131200	12853166000	49950	49950	49950	49900	775
370	20230607	131100	12814481950	49900	49900	49950	49850	1344
371	20230607	131000	12747417950	49900	49950	49950	49900	1305
372	20230607	130900	12682295450	49900	50000	50000	49900	1844
373	20230607	130800	12590190600	50000	50000	50000	49950	250
374	20230607	130700	12577700850	50000	50000	50000	49950	713
375	20230607	130600	12542060900	50000	50000	50000	49950	350
376	20230607	130500	12524568500	50000	49950	50000	49950	54
377	20230607	130400	12521870700	49950	50000	50000	49950	530
378	20230607	130300	12495374700	49950	49950	50000	49950	1278
379	20230607	130200	12431532400	49900	49900	49950	49900	118
380	20230607	130100	12425643400	49950	50000	50000	49900	256
381	20230607	130000	12412862100	50000	49950	50000	49950	1201
382	20230607	125900	12352849600	49950	50000	50100	49950	262
383	20230607	125800	12339750650	50100	49950	50100	49950	1526
384	20230607	125700	12263434900	49950	49950	50000	49950	525
385	20230607	125600	12237189600	50000	50000	50000	49950	236
386	20230607	125500	12225394900	49950	50000	50100	49950	1916
387	20230607	125400	12129646550	50000	50100	50100	50000	419
388	20230607	125300	12108691050	50100	50000	50100	50000	636
389	20230607	125200	12076886350	50000	50000	50100	50000	1490
390	20230607	125100	12002370250	50000	49950	50000	49950	3372
391	20230607	125000	11833777450	49950	50000	50000	49950	652
392	20230607	124900	11801184800	50000	49950	50000	49950	407
393	20230607	124800	11780852500	50000	50000	50000	49950	247
394	20230607	124700	11768508850	50000	49950	50000	49950	206
395	20230607	124600	11758213400	50000	50000	50000	49950	559
396	20230607	124500	11730268150	49950	50000	50000	49950	5564
397	20230607	124400	11452117000	50000	50000	50000	49950	341
398	20230607	124300	11435078300	50000	49950	50000	49950	795
399	20230607	124200	11395341650	50000	50000	50000	49950	210
400	20230607	124100	11384850150	50000	50000	50000	49950	214
401	20230607	124000	11374156500	49950	50000	50000	49950	316
402	20230607	123900	11358366750	50000	49950	50000	49950	843
403	20230607	123800	11316232300	50000	50000	50000	49950	159
404	20230607	123700	11308285450	50000	50000	50000	49950	366
405	20230607	123600	11289999150	50000	50000	50000	49950	509
406	20230607	123500	11264551100	50000	50000	50000	49950	567
407	20230607	123400	11236225400	50000	50000	50000	49950	182
408	20230607	123300	11227131300	49950	49950	50000	49950	1105
409	20230607	123200	11171911800	50000	49950	50000	49950	656
410	20230607	123100	11139120450	49950	50000	50000	49950	213
411	20230607	123000	11128478650	50000	49950	50000	49950	584
412	20230607	122900	11099300150	50000	49950	50000	49950	528
413	20230607	122800	11072901050	50000	49950	50000	49950	262
414	20230607	122700	11059809300	50000	50000	50000	49950	657
415	20230607	122600	11026987650	50000	49950	50000	49950	1125
416	20230607	122500	10970788600	50000	49950	50000	49950	771
417	20230607	122400	10932255450	49950	50000	50000	49950	593
418	20230607	122300	10902631900	49950	50000	50000	49950	418
419	20230607	122200	10881745500	49950	50000	50000	49950	562
420	20230607	122100	10853652350	50000	49950	50000	49950	439
421	20230607	122000	10831715800	50000	50000	50000	49950	189
422	20230607	121900	10822270900	50000	49950	50000	49950	816
423	20230607	121800	10781507400	50000	50000	50000	49950	592
424	20230607	121700	10751911450	49950	50000	50000	49950	245
425	20230607	121600	10739670650	50000	49950	50000	49950	1226
426	20230607	121500	10678377850	50000	50000	50000	49950	946
427	20230607	121400	10631099050	49950	49950	50000	49950	1229
428	20230607	121300	10569658200	50000	49950	50000	49950	258
429	20230607	121200	10556770250	49950	49950	50000	49900	735
430	20230607	121100	10520057750	49950	49950	49950	49900	498
431	20230607	121000	10495186100	49900	49900	49950	49900	334
432	20230607	120900	10478511150	49950	49950	50000	49900	639
433	20230607	120800	10446612450	49950	49950	50000	49900	593
434	20230607	120700	10416995700	49950	49950	49950	49900	110
435	20230607	120600	10411504300	49950	49950	49950	49900	264
436	20230607	120500	10398320250	49950	50000	50000	49950	1558
437	20230607	120400	10320491050	49950	49950	50000	49950	2438
438	20230607	120300	10198689900	49950	49950	49950	49900	196
439	20230607	120200	10188909050	49950	49950	49950	49900	136
440	20230607	120100	10182117250	49950	49900	49950	49900	610
441	20230607	120000	10151656350	49950	49950	49950	49900	101
442	20230607	115900	10146611600	49950	49950	49950	49900	190
443	20230607	115800	10137127400	49950	49900	49950	49900	202
444	20230607	115700	10127043200	49950	49950	49950	49900	546
445	20230607	115600	10099775200	49950	49900	49950	49850	859
446	20230607	115500	10056924750	49900	49900	49900	49850	250
447	20230607	115400	10044458650	49850	49850	49900	49800	6380
448	20230607	115300	9726325400	49900	49900	49900	49850	247
449	20230607	115200	9714006100	49900	49900	49950	49900	2523
450	20230607	115100	9588086150	49900	49950	49950	49900	6102
451	20230607	115000	9283582150	49950	49950	49950	49900	562
452	20230607	114900	9255514300	49900	49950	49950	49900	50
453	20230607	114800	9253017600	49900	49950	49950	49900	267
454	20230607	114700	9239690550	49900	49950	49950	49900	517
455	20230607	114600	9213869400	49900	49950	49950	49900	204
456	20230607	114500	9203687250	49950	49900	49950	49900	1092
457	20230607	114400	9149168400	49950	49900	49950	49900	560
458	20230607	114300	9121208200	49950	49950	49950	49900	570
459	20230607	114200	9092740250	49950	49950	49950	49900	331
460	20230607	114100	9076211500	49900	49900	49950	49900	803
461	20230607	114000	9036139350	49950	49950	49950	49900	608
462	20230607	113900	9005771600	49950	49950	49950	49900	548
463	20230607	113800	8978422900	49950	49950	49950	49900	110
464	20230607	113700	8972929950	49950	49900	49950	49900	137
465	20230607	113600	8966091100	49900	49900	49950	49900	1300
466	20230607	113500	8901197600	49950	49900	49950	49900	220
467	20230607	113400	8890212300	49900	49950	49950	49900	338
468	20230607	113300	8873343050	49900	49950	49950	49900	500
469	20230607	113200	8848370950	49950	49900	49950	49900	300
470	20230607	113100	8833393650	49950	49950	49950	49900	129
471	20230607	113000	8826953800	49950	49900	49950	49900	500
472	20230607	112900	8801995800	49950	49950	49950	49900	859
473	20230607	112800	8759094800	49950	49950	49950	49900	1869
474	20230607	112700	8665742250	49950	49900	49950	49900	280
475	20230607	112600	8651762750	49900	49950	49950	49900	1345
476	20230607	112500	8584591100	49950	49950	49950	49900	312
477	20230607	112400	8569013600	49950	49950	49950	49900	272
478	20230607	112300	8555437500	49950	49950	49950	49900	212
479	20230607	112200	8544853500	49950	49900	49950	49900	591
480	20230607	112100	8515340350	49900	49950	49950	49900	533
481	20230607	112000	8488740950	49900	49950	49950	49900	943
482	20230607	111900	8441673800	49950	49900	49950	49900	790
483	20230607	111800	8402230350	49900	49950	49950	49900	561
484	20230607	111700	8374225650	49900	49950	49950	49900	309
485	20230607	111600	8358799650	49950	49950	49950	49900	210
486	20230607	111500	8348314650	49950	49950	49950	49900	755
487	20230607	111400	8310608900	49900	49950	49950	49900	1290
488	20230607	111300	8246230000	49950	49950	49950	49900	262
489	20230607	111200	8233145300	49900	49900	49950	49900	971
490	20230607	111100	8184651600	49950	49950	49950	49900	151
491	20230607	111000	8177111950	49950	49950	49950	49900	477
492	20230607	110900	8153294150	49950	49900	49950	49900	140
493	20230607	110800	8146303700	49950	49950	49950	49900	677
494	20230607	110700	8112492750	49950	49900	49950	49900	213
495	20230607	110600	8101862500	49950	49950	49950	49900	305
496	20230607	110500	8086636550	49950	49950	49950	49900	634
497	20230607	110400	8054977650	49900	49950	49950	49900	87
498	20230607	110300	8050635700	49900	49850	49950	49850	4083
499	20230607	110200	7846891150	49850	49850	49900	49850	110
500	20230607	110100	7841406750	49900	49850	49900	49850	635
501	20230607	110000	7809725250	49850	49900	49900	49850	263
502	20230607	105900	7796606900	49850	49900	49900	49850	214
503	20230607	105800	7785936000	49900	49900	49900	49850	593
504	20230607	105700	7756350500	49850	49850	49900	49850	118
505	20230607	105600	7750467100	49850	49900	49900	49850	176
506	20230607	105500	7741692600	49900	49850	49900	49850	220
507	20230607	105400	7730721300	49900	49950	49950	49850	3025
508	20230607	105300	7579783700	49950	49900	49950	49900	975
509	20230607	105200	7531124900	49900	49950	49950	49900	141
510	20230607	105100	7524085900	49950	49950	49950	49900	977
511	20230607	105000	7475311100	49900	49950	49950	49900	274
512	20230607	104900	7461632900	49950	49900	49950	49900	107
513	20230607	104800	7456291400	49900	49950	49950	49900	474
514	20230607	104700	7432630700	49950	49900	49950	49900	565
515	20230607	104600	7404414600	49900	49900	49950	49900	267
516	20230607	104500	7391088800	49950	49900	49950	49900	145
517	20230607	104400	7383850500	49950	49950	49950	49900	507
518	20230607	104300	7358529200	49950	49900	49950	49900	1386
519	20230607	104200	7289333200	49950	49900	49950	49900	1467
520	20230607	104100	7216125650	49900	49900	49900	49850	759
521	20230607	104000	7178259050	49850	49900	49900	49850	528
522	20230607	103900	7151914300	49900	49900	49900	49850	180
523	20230607	103800	7142935550	49850	49900	49900	49850	569
524	20230607	103700	7114559200	49900	49900	49900	49850	573
525	20230607	103600	7085968200	49850	49900	49900	49850	916
526	20230607	103500	7040299000	49900	49900	49900	49850	115
527	20230607	103400	7034562150	49850	49900	49900	49850	1714
528	20230607	103300	6949060550	49900	49900	49900	49850	585
529	20230607	103200	6919873300	49900	49950	49950	49850	1791
530	20230607	103100	6830498850	49900	49950	49950	49900	1302
531	20230607	103000	6765518800	49900	49950	49950	49900	1038
532	20230607	102900	6713687300	49900	49850	49950	49850	3132
533	20230607	102800	6557395600	49850	49900	49900	49850	616
534	20230607	102700	6526658250	49850	49900	49900	49850	1152
535	20230607	102600	6469202400	49850	49850	49900	49800	620
536	20230607	102500	6438281150	49850	49850	49850	49800	905
537	20230607	102400	6393182850	49850	49850	49850	49800	331
538	20230607	102300	6376689800	49850	49850	49850	49800	801
539	20230607	102200	6336763950	49800	49850	49850	49800	107
540	20230607	102100	6331431500	49850	49850	49850	49800	367
541	20230607	102000	6313144500	49800	49850	49850	49800	166
542	20230607	101900	6304874650	49850	49850	49850	49800	793
543	20230607	101800	6265353950	49800	49800	49850	49800	534
544	20230607	101700	6238755350	49800	49800	49850	49800	325
545	20230607	101600	6222561400	49850	49850	49850	49800	423
546	20230607	101500	6201478050	49850	49850	49850	49800	491
547	20230607	101400	6177010850	49800	49800	49850	49800	1315
548	20230607	101300	6111517650	49850	49850	49850	49800	230
549	20230607	101200	6100059550	49850	49800	49850	49750	1876
550	20230607	101100	6006617150	49800	49750	49800	49750	374
551	20230607	101000	5987994150	49800	49800	49800	49750	564
552	20230607	100900	5959911550	49800	49750	49800	49700	2132
553	20230607	100800	5853859250	49750	49750	49750	49700	514
554	20230607	100700	5828291600	49750	49750	49750	49700	409
555	20230607	100600	5807956900	49750	49750	49750	49700	751
556	20230607	100500	5770613200	49750	49700	49750	49700	523
557	20230607	100400	5744598350	49700	49750	49750	49700	191
558	20230607	100300	5735100150	49750	49750	49750	49700	757
559	20230607	100200	5697443600	49750	49700	49750	49700	548
560	20230607	100100	5670195250	49750	49750	49750	49700	428
561	20230607	100000	5648907200	49750	49650	49750	49650	1015
562	20230607	095900	5598467050	49700	49750	49750	49650	299
563	20230607	095800	5583603750	49700	49750	49750	49650	1228
564	20230607	095700	5522556650	49700	49750	49750	49700	813
565	20230607	095600	5482141200	49700	49700	49750	49700	697
566	20230607	095500	5447498200	49750	49700	49750	49700	453
567	20230607	095400	5424972650	49750	49750	49750	49700	484
568	20230607	095300	5400904800	49750	49700	49750	49650	813
569	20230607	095200	5360497350	49700	49700	49700	49650	225
570	20230607	095100	5349323450	49650	49650	49700	49650	948
571	20230607	095000	5302214750	49650	49700	49700	49650	177
572	20230607	094900	5293426250	49700	49700	49700	49650	402
573	20230607	094800	5273451250	49700	49700	49750	49650	2546
574	20230607	094700	5146978600	49700	49700	49750	49700	994
575	20230607	094600	5097567000	49700	49750	49750	49700	5385
576	20230607	094500	4829925950	49750	49750	49750	49700	372
577	20230607	094400	4811427200	49750	49750	49750	49700	579
578	20230607	094300	4782623400	49750	49750	49750	49700	301
579	20230607	094200	4767663250	49700	49750	49750	49700	56
580	20230607	094100	4764879200	49750	49700	49750	49700	230
581	20230607	094000	4753446650	49700	49750	49750	49650	336
582	20230607	093900	4736752400	49700	49650	49700	49650	1122
583	20230607	093800	4680990600	49700	49700	49750	49700	1787
584	20230607	093700	4592174800	49750	49750	49750	49700	1303
585	20230607	093600	4527394600	49750	49700	49750	49700	161
586	20230607	093500	4519391850	49750	49700	49750	49700	2070
587	20230607	093400	4416512700	49700	49700	49750	49700	397
588	20230607	093300	4396770000	49750	49800	49800	49700	3264
589	20230607	093200	4234401300	49800	49800	49800	49750	415
590	20230607	093100	4213750650	49750	49800	49800	49750	291
591	20230607	093000	4199267200	49800	49800	49800	49750	2079
592	20230607	092900	4095790950	49750	49800	49800	49750	221
593	20230607	092800	4084794650	49750	49850	49850	49750	5072
594	20230607	092700	3832190700	49850	49850	49850	49800	749
595	20230607	092600	3794860100	49850	49850	49850	49800	1252
596	20230607	092500	3732457150	49800	49850	49850	49800	653
597	20230607	092400	3699916250	49850	49800	49850	49800	186
598	20230607	092300	3690647900	49800	49850	49850	49800	1776
599	20230607	092200	3602174450	49850	49800	49850	49800	1314
600	20230607	092100	3536676900	49850	49850	49850	49800	1704
601	20230607	092000	3451790150	49850	49850	49850	49800	695
602	20230607	091900	3417150500	49800	49800	49850	49750	5201
603	20230607	091800	3158122050	49750	49800	49800	49750	199
604	20230607	091700	3148219150	49800	49750	49800	49700	9980
605	20230607	091600	2651845200	49700	49700	49750	49700	731
606	20230607	091500	2615492650	49700	49750	49750	49650	2606
607	20230607	091400	2485980900	49700	49750	49750	49700	6287
608	20230607	091300	2173207950	49700	49700	49750	49700	294
609	20230607	091200	2158584700	49700	49700	49750	49600	3164
610	20230607	091100	2001371850	49650	49750	49750	49600	4524
611	20230607	091000	1776677500	49700	49600	49750	49600	1719
612	20230607	090900	1691269650	49650	49650	49650	49600	771
613	20230607	090800	1653009200	49650	49700	49750	49650	1885
614	20230607	090700	1559352700	49750	49700	49750	49700	1361
615	20230607	090600	1491648000	49700	49700	49750	49700	4479
616	20230607	090500	1268865150	49700	49650	49700	49650	1194
617	20230607	090400	1209564450	49600	49750	49750	49600	1085
618	20230607	090300	1155693200	49700	49700	49800	49700	3230
619	20230607	090200	994989800	49700	49800	49800	49650	2040
620	20230607	090100	893514750	49800	49700	49800	49600	2564
621	20230607	090000	766039700	49750	49800	49850	49700	15382