KissMeData/195870/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	190200	3245612150	49850	49850	49850	49850	2616
3	20230605	190100	3245612150	49850	49850	49850	49850	0
4	20230605	190000	3245612150	49850	49850	49850	49850	0
5	20230605	185900	3245612150	49850	49850	49850	49850	0
6	20230605	185800	3245612150	49850	49850	49850	49850	0
7	20230605	185700	3245612150	49850	49850	49850	49850	0
8	20230605	185600	3245612150	49850	49850	49850	49850	0
9	20230605	185500	3245612150	49850	49850	49850	49850	0
10	20230605	185400	3245612150	49850	49850	49850	49850	0
11	20230605	185300	3245612150	49850	49850	49850	49850	0
12	20230605	185200	3245612150	49850	49850	49850	49850	0
13	20230605	185100	3245612150	49850	49850	49850	49850	0
14	20230605	185000	3245612150	49850	49850	49850	49850	0
15	20230605	184900	3245612150	49850	49850	49850	49850	0
16	20230605	184800	3245612150	49850	49850	49850	49850	0
17	20230605	184700	3245612150	49850	49850	49850	49850	0
18	20230605	184600	3245612150	49850	49850	49850	49850	0
19	20230605	184500	3245612150	49850	49850	49850	49850	0
20	20230605	184400	3245612150	49850	49850	49850	49850	0
21	20230605	184300	3245612150	49850	49850	49850	49850	0
22	20230605	184200	3245612150	49850	49850	49850	49850	0
23	20230605	184100	3245612150	49850	49850	49850	49850	0
24	20230605	184000	3245612150	49850	49850	49850	49850	0
25	20230605	183900	3245612150	49850	49850	49850	49850	0
26	20230605	183800	3245612150	49850	49850	49850	49850	0
27	20230605	183700	3245612150	49850	49850	49850	49850	0
28	20230605	183600	3245612150	49850	49850	49850	49850	0
29	20230605	183500	3245612150	49850	49850	49850	49850	0
30	20230605	183400	3245612150	49850	49850	49850	49850	0
31	20230605	183300	3245612150	49850	49850	49850	49850	0
32	20230605	183200	3245612150	49850	49850	49850	49850	2616
33	20230605	183100	3245612150	49850	49850	49850	49850	0
34	20230605	183000	3245612150	49850	49850	49850	49850	0
35	20230605	182900	3245612150	49850	49850	49850	49850	0
36	20230605	182800	3245612150	49850	49850	49850	49850	0
37	20230605	182700	3245612150	49850	49850	49850	49850	0
38	20230605	182600	3245612150	49850	49850	49850	49850	0
39	20230605	182500	3245612150	49850	49850	49850	49850	0
40	20230605	182400	3245612150	49850	49850	49850	49850	0
41	20230605	182300	3245612150	49850	49850	49850	49850	0
42	20230605	182200	3245612150	49850	49850	49850	49850	0
43	20230605	182100	3245612150	49850	49850	49850	49850	0
44	20230605	182000	3245612150	49850	49850	49850	49850	0
45	20230605	181900	3245612150	49850	49850	49850	49850	0
46	20230605	181800	3245612150	49850	49850	49850	49850	0
47	20230605	181700	3245612150	49850	49850	49850	49850	0
48	20230605	181600	3245612150	49850	49850	49850	49850	0
49	20230605	181500	3245612150	49850	49850	49850	49850	0
50	20230605	181400	3245612150	49850	49850	49850	49850	0
51	20230605	181300	3245612150	49850	49850	49850	49850	0
52	20230605	181200	3245612150	49850	49850	49850	49850	0
53	20230605	181100	3245612150	49850	49850	49850	49850	0
54	20230605	181000	3245612150	49850	49850	49850	49850	0
55	20230605	180900	3245612150	49850	49850	49850	49850	0
56	20230605	180800	3245612150	49850	49850	49850	49850	0
57	20230605	180700	3245612150	49850	49850	49850	49850	0
58	20230605	180600	3245612150	49850	49850	49850	49850	0
59	20230605	180500	3245612150	49850	49850	49850	49850	0
60	20230605	180400	3245612150	49850	49850	49850	49850	0
61	20230605	180300	3245612150	49850	49850	49850	49850	0
62	20230605	180200	3245612150	49850	49850	49850	49850	2616
63	20230605	180100	3245612150	49850	49850	49850	49850	0
64	20230605	180000	3245612150	49850	49850	49850	49850	0
65	20230605	175900	3245612150	49850	49850	49850	49850	0
66	20230605	175800	3245612150	49850	49850	49850	49850	0
67	20230605	175700	3245612150	49850	49850	49850	49850	0
68	20230605	175600	3245612150	49850	49850	49850	49850	0
69	20230605	175500	3245612150	49850	49850	49850	49850	0
70	20230605	175400	3245612150	49850	49850	49850	49850	0
71	20230605	175300	3245612150	49850	49850	49850	49850	0
72	20230605	175200	3245612150	49850	49850	49850	49850	0
73	20230605	175100	3245612150	49850	49850	49850	49850	0
74	20230605	175000	3245612150	49850	49850	49850	49850	0
75	20230605	174900	3245612150	49850	49850	49850	49850	0
76	20230605	174800	3245612150	49850	49850	49850	49850	0
77	20230605	174700	3245612150	49850	49850	49850	49850	0
78	20230605	174600	3245612150	49850	49850	49850	49850	0
79	20230605	174500	3245612150	49850	49850	49850	49850	0
80	20230605	174400	3245612150	49850	49850	49850	49850	0
81	20230605	174300	3245612150	49850	49850	49850	49850	0
82	20230605	174200	3245612150	49850	49850	49850	49850	0
83	20230605	174100	3245612150	49850	49850	49850	49850	0
84	20230605	174000	3245612150	49850	49850	49850	49850	0
85	20230605	173900	3245612150	49850	49850	49850	49850	0
86	20230605	173800	3245612150	49850	49850	49850	49850	0
87	20230605	173700	3245612150	49850	49850	49850	49850	0
88	20230605	173600	3245612150	49850	49850	49850	49850	0
89	20230605	173500	3245612150	49850	49850	49850	49850	0
90	20230605	173400	3245612150	49850	49850	49850	49850	0
91	20230605	173300	3245612150	49850	49850	49850	49850	0
92	20230605	173200	3245612150	49850	49850	49850	49850	2616
93	20230605	173100	3245612150	49850	49850	49850	49850	0
94	20230605	173000	3245612150	49850	49850	49850	49850	0
95	20230605	172900	3245612150	49850	49850	49850	49850	0
96	20230605	172800	3245612150	49850	49850	49850	49850	0
97	20230605	172700	3245612150	49850	49850	49850	49850	0
98	20230605	172600	3245612150	49850	49850	49850	49850	0
99	20230605	172500	3245612150	49850	49850	49850	49850	0
100	20230605	172400	3245612150	49850	49850	49850	49850	0
101	20230605	172300	3245612150	49850	49850	49850	49850	0
102	20230605	172200	3245612150	49850	49850	49850	49850	0
103	20230605	172100	3245612150	49850	49850	49850	49850	0
104	20230605	172000	3245612150	49850	49850	49850	49850	0
105	20230605	171900	3245612150	49850	49850	49850	49850	0
106	20230605	171800	3245612150	49850	49850	49850	49850	0
107	20230605	171700	3245612150	49850	49850	49850	49850	0
108	20230605	171600	3245612150	49850	49850	49850	49850	0
109	20230605	171500	3245612150	49850	49850	49850	49850	0
110	20230605	171400	3245612150	49850	49850	49850	49850	0
111	20230605	171300	3245612150	49850	49850	49850	49850	0
112	20230605	171200	3245612150	49850	49850	49850	49850	0
113	20230605	171100	3245612150	49850	49850	49850	49850	0
114	20230605	171000	3245612150	49850	49850	49850	49850	0
115	20230605	170900	3245612150	49850	49850	49850	49850	0
116	20230605	170800	3245612150	49850	49850	49850	49850	0
117	20230605	170700	3245612150	49850	49850	49850	49850	0
118	20230605	170600	3245612150	49850	49850	49850	49850	0
119	20230605	170500	3245612150	49850	49850	49850	49850	0
120	20230605	170400	3245612150	49850	49850	49850	49850	0
121	20230605	170300	3245612150	49850	49850	49850	49850	0
122	20230605	170200	3245612150	49850	49850	49850	49850	2616
123	20230605	170100	3245612150	49850	49850	49850	49850	0
124	20230605	170000	3245612150	49850	49850	49850	49850	0
125	20230605	165900	3245612150	49850	49850	49850	49850	0
126	20230605	165800	3245612150	49850	49850	49850	49850	0
127	20230605	165700	3245612150	49850	49850	49850	49850	0
128	20230605	165600	3245612150	49850	49850	49850	49850	0
129	20230605	165500	3245612150	49850	49850	49850	49850	0
130	20230605	165400	3245612150	49850	49850	49850	49850	0
131	20230605	165300	3245612150	49850	49850	49850	49850	0
132	20230605	165200	3245612150	49850	49850	49850	49850	0
133	20230605	165100	3245612150	49850	49850	49850	49850	0
134	20230605	165000	3245612150	49850	49850	49850	49850	0
135	20230605	164900	3245612150	49850	49850	49850	49850	0
136	20230605	164800	3245612150	49850	49850	49850	49850	0
137	20230605	164700	3245612150	49850	49850	49850	49850	0
138	20230605	164600	3245612150	49850	49850	49850	49850	0
139	20230605	164500	3245612150	49850	49850	49850	49850	0
140	20230605	164400	3245612150	49850	49850	49850	49850	0
141	20230605	164300	3245612150	49850	49850	49850	49850	0
142	20230605	164200	3245612150	49850	49850	49850	49850	0
143	20230605	164100	3245612150	49850	49850	49850	49850	0
144	20230605	164000	3245612150	49850	49850	49850	49850	0
145	20230605	163900	3245612150	49850	49850	49850	49850	0
146	20230605	163800	3245612150	49850	49850	49850	49850	0
147	20230605	163700	3245612150	49850	49850	49850	49850	0
148	20230605	163600	3245612150	49850	49850	49850	49850	0
149	20230605	163500	3245612150	49850	49850	49850	49850	0
150	20230605	163400	3245612150	49850	49850	49850	49850	0
151	20230605	163300	3245612150	49850	49850	49850	49850	0
152	20230605	163200	3245612150	49850	49850	49850	49850	2616
153	20230605	163100	3245612150	49850	49850	49850	49850	0
154	20230605	163000	3245612150	49850	49850	49850	49850	0
155	20230605	162900	3245612150	49850	49850	49850	49850	0
156	20230605	162800	3245612150	49850	49850	49850	49850	0
157	20230605	162700	3245612150	49850	49850	49850	49850	0
158	20230605	162600	3245612150	49850	49850	49850	49850	0
159	20230605	162500	3245612150	49850	49850	49850	49850	0
160	20230605	162400	3245612150	49850	49850	49850	49850	0
161	20230605	162300	3245612150	49850	49850	49850	49850	0
162	20230605	162200	3245612150	49850	49850	49850	49850	0
163	20230605	162100	3245612150	49850	49850	49850	49850	0
164	20230605	162000	3245612150	49850	49850	49850	49850	0
165	20230605	161900	3245612150	49850	49850	49850	49850	0
166	20230605	161800	3245612150	49850	49850	49850	49850	0
167	20230605	161700	3245612150	49850	49850	49850	49850	0
168	20230605	161600	3245612150	49850	49850	49850	49850	0
169	20230605	161500	3245612150	49850	49850	49850	49850	0
170	20230605	161400	3245612150	49850	49850	49850	49850	0
171	20230605	161300	3245612150	49850	49850	49850	49850	0
172	20230605	161200	3245612150	49850	49850	49850	49850	0
173	20230605	161100	3245612150	49850	49850	49850	49850	0
174	20230605	161000	3245612150	49850	49850	49850	49850	0
175	20230605	160900	3245612150	49850	49850	49850	49850	0
176	20230605	160800	3245612150	49850	49850	49850	49850	0
177	20230605	160700	3245612150	49850	49850	49850	49850	0
178	20230605	160600	3245612150	49850	49850	49850	49850	0
179	20230605	160500	3245612150	49850	49850	49850	49850	0
180	20230605	160400	3245612150	49850	49850	49850	49850	0
181	20230605	160300	3245612150	49850	49850	49850	49850	0
182	20230605	160200	3245612150	49850	49850	49850	49850	2616
183	20230605	160100	3245612150	49850	49850	49850	49850	0
184	20230605	160000	3245612150	49850	49850	49850	49850	0
185	20230605	155900	3245612150	49850	49850	49850	49850	0
186	20230605	155800	3245612150	49850	49850	49850	49850	0
187	20230605	155700	3245612150	49850	49850	49850	49850	0
188	20230605	155600	3245612150	49850	49850	49850	49850	0
189	20230605	155500	3245612150	49850	49850	49850	49850	0
190	20230605	155400	3245612150	49850	49850	49850	49850	0
191	20230605	155300	3245612150	49850	49850	49850	49850	0
192	20230605	155200	3245612150	49850	49850	49850	49850	0
193	20230605	155100	3245612150	49850	49850	49850	49850	0
194	20230605	155000	3245612150	49850	49850	49850	49850	0
195	20230605	154900	3245612150	49850	49850	49850	49850	0
196	20230605	154800	3245612150	49850	49850	49850	49850	0
197	20230605	154700	3245612150	49850	49850	49850	49850	0
198	20230605	154600	3245612150	49850	49850	49850	49850	0
199	20230605	154500	3245612150	49850	49850	49850	49850	0
200	20230605	154400	3245612150	49850	49850	49850	49850	0
201	20230605	154300	3245612150	49850	49850	49850	49850	0
202	20230605	154200	3245612150	49850	49850	49850	49850	0
203	20230605	154100	3245612150	49850	49850	49850	49850	0
204	20230605	154000	3245612150	49850	49850	49850	49850	0
205	20230605	153900	3245612150	49850	49850	49850	49850	0
206	20230605	153800	3245612150	49850	49850	49850	49850	0
207	20230605	153700	3245612150	49850	49850	49850	49850	0
208	20230605	153600	3245612150	49850	49850	49850	49850	0
209	20230605	153500	3245612150	49850	49850	49850	49850	0
210	20230605	153400	3245612150	49850	49850	49850	49850	0
211	20230605	153300	3245612150	49850	49850	49850	49850	0
212	20230605	153200	3245612150	49850	49850	49850	49850	2616
213	20230605	153100	3245612150	49850	49850	49850	49850	0
214	20230605	153000	3245612150	49850	49850	49850	49850	2616
215	20230605	152900	3115204550	49900	49900	49900	49900	0
216	20230605	152800	3115204550	49900	49900	49900	49900	0
217	20230605	152700	3115204550	49900	49900	49900	49900	0
218	20230605	152600	3115204550	49900	49900	49900	49900	0
219	20230605	152500	3115204550	49900	49900	49900	49900	0
220	20230605	152400	3115204550	49900	49900	49900	49900	0
221	20230605	152300	3115204550	49900	49900	49900	49900	0
222	20230605	152200	3115204550	49900	49900	49900	49900	0
223	20230605	152100	3115204550	49900	49900	49900	49900	0
224	20230605	152000	3115204550	49900	49900	49900	49900	0
225	20230605	151900	3115204550	49900	49950	49950	49900	105
226	20230605	151800	3109964800	49950	49900	49950	49900	940
227	20230605	151700	3063058050	49850	49900	49900	49850	299
228	20230605	151600	3048141850	49900	49850	49900	49850	53
229	20230605	151500	3045499600	49850	49850	49900	49850	185
230	20230605	151400	3036277150	49900	49850	49900	49850	119
231	20230605	151300	3030343850	49900	49850	49900	49850	55
232	20230605	151200	3027599500	49900	49850	49900	49850	89
233	20230605	151100	3023158650	49900	49850	49900	49850	83
234	20230605	151000	3019018600	49850	49850	49900	49850	125
235	20230605	150900	3012782250	49850	49850	49850	49850	204
236	20230605	150800	3002612850	49900	49850	49900	49850	253
237	20230605	150700	2989999750	49900	49900	49900	49850	4
238	20230605	150600	2989800200	49900	49850	49900	49850	62
239	20230605	150500	2986707650	49900	49850	49900	49850	101
240	20230605	150400	2981671700	49850	49900	49900	49850	1269
241	20230605	150300	2918350450	49900	49900	49950	49900	856
242	20230605	150200	2875635750	49900	49900	49900	49900	77
243	20230605	150100	2871793450	49950	49900	49950	49900	82
244	20230605	150000	2867700600	49900	49950	49950	49900	1168
245	20230605	145900	2809360350	50000	49950	50000	49950	36
246	20230605	145800	2807560400	49950	49950	49950	49950	50
247	20230605	145700	2805062900	49950	49950	49950	49950	47
248	20230605	145600	2802715250	49950	49950	50000	49950	1057
249	20230605	145500	2749917600	49950	49950	49950	49950	43
250	20230605	145400	2747769750	49950	49950	49950	49950	0
251	20230605	145300	2747769750	49950	49950	49950	49950	87
252	20230605	145200	2743424100	49950	50000	50000	49950	47
253	20230605	145100	2741075450	49950	49950	49950	49950	2
254	20230605	145000	2740975550	49950	49950	50000	49950	11
255	20230605	144900	2740426000	49950	49950	49950	49950	22
256	20230605	144800	2739327100	49950	49950	49950	49950	80
257	20230605	144700	2735331100	49950	49950	49950	49950	59
258	20230605	144600	2732384050	49950	49950	49950	49950	45
259	20230605	144500	2730136300	49950	49950	49950	49950	0
260	20230605	144400	2730136300	49950	50000	50000	49950	22
261	20230605	144300	2729037350	49950	49950	49950	49950	126
262	20230605	144200	2722743650	49950	49950	49950	49950	50
263	20230605	144100	2720246150	49950	50000	50000	49950	41
264	20230605	144000	2718197300	50000	50000	50000	50000	3
265	20230605	143900	2718047300	49950	49950	49950	49950	21
266	20230605	143800	2716998350	50000	50000	50000	50000	917
267	20230605	143700	2671148350	50000	50000	50000	50000	192
268	20230605	143600	2661548350	50000	50000	50000	50000	46
269	20230605	143500	2659248350	50000	50000	50000	50000	1
270	20230605	143400	2659198350	50000	50000	50000	50000	26
271	20230605	143300	2657898350	50000	50000	50000	50000	29
272	20230605	143200	2656448350	50000	50000	50000	50000	400
273	20230605	143100	2636448350	50000	50000	50100	50000	54
274	20230605	143000	2633745350	50100	50100	50100	50100	11
275	20230605	142900	2633194250	50000	50000	50000	50000	171
276	20230605	142800	2624644250	50000	50000	50000	50000	1122
277	20230605	142700	2568544250	50100	50100	50100	50100	1
278	20230605	142600	2568494150	50000	50000	50000	50000	53
279	20230605	142500	2565844150	50000	50000	50000	50000	32
280	20230605	142400	2564244150	50000	50000	50000	50000	60
281	20230605	142300	2561244150	50000	50000	50000	50000	100
282	20230605	142200	2556244150	50000	50000	50000	50000	29
283	20230605	142100	2554794150	50100	50000	50100	50000	1003
284	20230605	142000	2504643950	50000	50000	50000	50000	22
285	20230605	141900	2503543950	50100	50000	50100	50000	88
286	20230605	141800	2499142950	50000	50000	50000	50000	13
287	20230605	141700	2498492950	50000	50000	50000	50000	82
288	20230605	141600	2494392950	50000	50000	50100	50000	22
289	20230605	141500	2493292650	50000	50000	50000	50000	0
290	20230605	141400	2493292650	50000	50000	50000	50000	46
291	20230605	141300	2490992650	50000	50000	50000	50000	4
292	20230605	141200	2490792650	50000	50000	50000	50000	318
293	20230605	141100	2474892650	50000	50000	50000	50000	1
294	20230605	141000	2474842650	50000	50000	50000	50000	50
295	20230605	140900	2472342650	50000	50100	50100	50000	26
296	20230605	140800	2471042450	50000	50000	50100	50000	79
297	20230605	140700	2467091650	50000	50000	50000	50000	1
298	20230605	140600	2467041650	50000	50100	50100	50000	31
299	20230605	140500	2465491450	50100	50100	50100	50100	0
300	20230605	140400	2465491450	50100	50100	50100	50100	1
301	20230605	140300	2465441350	50000	50000	50100	50000	101
302	20230605	140200	2460391150	50000	50100	50100	50000	7
303	20230605	140100	2460041050	50100	50000	50100	50000	23
304	20230605	140000	2458890950	50100	50000	50100	50000	21
305	20230605	135900	2457839950	50100	50000	50100	50000	28
306	20230605	135800	2456439250	50100	50000	50100	50000	32
307	20230605	135700	2454838250	50000	50000	50000	50000	0
308	20230605	135600	2454838250	50000	50000	50000	50000	4
309	20230605	135500	2454638250	50000	50000	50000	50000	61
310	20230605	135400	2451588250	50000	50000	50000	50000	40
311	20230605	135300	2449588250	50000	50000	50000	50000	21
312	20230605	135200	2448538250	50000	50000	50000	50000	68
313	20230605	135100	2445138250	50100	50100	50100	50100	29
314	20230605	135000	2443685350	50100	50100	50100	50100	1356
315	20230605	134900	2375749750	50100	50100	50100	50100	50
316	20230605	134800	2373244750	50100	50100	50100	50100	2
317	20230605	134700	2373144550	50100	50100	50200	50100	634
318	20230605	134600	2341380850	50100	50100	50100	50100	6
319	20230605	134500	2341080250	50200	50100	50200	50100	36
320	20230605	134400	2339276250	50100	50100	50100	50100	0
321	20230605	134300	2339276250	50100	50200	50200	50100	18
322	20230605	134200	2338374350	50100	50100	50100	50100	21
323	20230605	134100	2337322250	50100	50100	50100	50100	21
324	20230605	134000	2336270150	50100	50100	50100	50100	50
325	20230605	133900	2333765150	50100	50100	50100	50100	22
326	20230605	133800	2332662950	50100	50100	50100	50100	80
327	20230605	133700	2328654950	50200	50100	50200	50100	2
328	20230605	133600	2328554650	50100	50100	50200	50100	25
329	20230605	133500	2327301950	50100	50100	50100	50100	0
330	20230605	133400	2327301950	50100	50100	50100	50100	21
331	20230605	133300	2326249850	50100	50100	50100	50100	0
332	20230605	133200	2326249850	50100	50100	50100	50100	1
333	20230605	133100	2326199750	50100	50200	50200	50100	25
334	20230605	133000	2324947150	50200	50200	50200	50200	1
335	20230605	132900	2324896950	50200	50200	50200	50200	39
336	20230605	132800	2322939150	50100	50100	50100	50100	21
337	20230605	132700	2321887050	50200	50200	50200	50200	1
338	20230605	132600	2321836850	50100	50100	50100	50100	22
339	20230605	132500	2320734650	50100	50100	50100	50100	0
340	20230605	132400	2320734650	50100	50100	50100	50100	182
341	20230605	132300	2311616450	50100	50100	50100	50100	21
342	20230605	132200	2310564350	50200	50200	50200	50200	50
343	20230605	132100	2308054350	50100	50100	50100	50100	9
344	20230605	132000	2307603450	50100	50100	50100	50100	110
345	20230605	131900	2302092450	50100	50100	50100	50100	1
346	20230605	131800	2302042350	50100	50100	50100	50100	32
347	20230605	131700	2300439150	50200	50200	50200	50200	0
348	20230605	131600	2300439150	50200	50200	50200	50200	0
349	20230605	131500	2300439150	50200	50100	50200	50100	41
350	20230605	131400	2298383150	50100	50100	50100	50100	5
351	20230605	131300	2298132650	50100	50100	50100	50100	40
352	20230605	131200	2296128650	50100	50100	50100	50100	22
353	20230605	131100	2295026450	50200	50200	50200	50200	10
354	20230605	131000	2294524450	50200	50200	50200	50200	101
355	20230605	130900	2289454250	50100	50100	50100	50100	131
356	20230605	130800	2282891150	50100	50100	50100	50100	1
357	20230605	130700	2282841050	50200	50100	50200	50100	24
358	20230605	130600	2281638550	50100	50100	50100	50100	0
359	20230605	130500	2281638550	50100	50100	50100	50100	24
360	20230605	130400	2280436150	50100	50100	50100	50100	21
361	20230605	130300	2279384050	50200	50200	50200	50200	5
362	20230605	130200	2279133050	50200	50200	50200	50200	0
363	20230605	130100	2279133050	50200	50100	50200	50100	72
364	20230605	130000	2275520850	50200	50200	50200	50200	23
365	20230605	125900	2274366250	50100	50100	50100	50100	22
366	20230605	125800	2273264050	50200	50200	50200	50200	37
367	20230605	125700	2271406650	50200	50200	50200	50200	6
368	20230605	125600	2271105450	50100	50100	50100	50100	31
369	20230605	125500	2269552350	50100	50100	50100	50100	3
370	20230605	125400	2269402050	50100	50100	50100	50100	0
371	20230605	125300	2269402050	50100	50200	50200	50100	25
372	20230605	125200	2268149250	50200	50100	50200	50100	7
373	20230605	125100	2267798450	50100	50100	50100	50100	0
374	20230605	125000	2267798450	50100	50200	50200	50100	22
375	20230605	124900	2266696150	50100	50200	50200	50100	50
376	20230605	124800	2264190150	50100	50100	50100	50100	22
377	20230605	124700	2263087950	50200	50200	50200	50200	0
378	20230605	124600	2263087950	50200	50200	50200	50200	30
379	20230605	124500	2261581950	50200	50200	50200	50100	53
380	20230605	124400	2258923550	50200	50200	50200	50200	3
381	20230605	124300	2258772950	50200	50200	50200	50100	104
382	20230605	124200	2253552250	50100	50100	50100	50100	21
383	20230605	124100	2252500150	50100	50100	50100	50100	50
384	20230605	124000	2249995150	50100	50100	50100	50100	23
385	20230605	123900	2248842850	50200	50200	50200	50200	4
386	20230605	123800	2248642050	50200	50000	50200	50000	4
387	20230605	123700	2248441850	50000	50100	50100	50000	565
388	20230605	123600	2220184150	50100	50100	50100	50100	54
389	20230605	123500	2217478750	50100	50200	50200	50100	51
390	20230605	123400	2214923550	50100	50100	50100	50100	22
391	20230605	123300	2213821350	50100	50100	50100	50100	0
392	20230605	123200	2213821350	50100	50100	50100	50100	21
393	20230605	123100	2212769250	50000	50100	50100	50000	70
394	20230605	123000	2209262350	50100	50100	50100	50100	32
395	20230605	122900	2207659150	50000	50000	50000	50000	22
396	20230605	122800	2206559150	50100	50100	50100	50100	10
397	20230605	122700	2206058150	50100	50100	50100	50100	1
398	20230605	122600	2206008050	50100	50100	50100	50100	84
399	20230605	122500	2201799650	50100	50100	50100	50100	60
400	20230605	122400	2198793650	50100	50100	50100	50000	11
401	20230605	122300	2198243150	50000	50100	50100	50000	42
402	20230605	122200	2196141050	50100	50100	50100	50100	43
403	20230605	122100	2193986750	50100	50000	50100	50000	89
404	20230605	122000	2189533650	50100	50100	50100	50100	1
405	20230605	121900	2189483550	50000	50000	50000	50000	6
406	20230605	121800	2189183550	50000	50000	50000	50000	29
407	20230605	121700	2187733550	50000	50000	50000	50000	0
408	20230605	121600	2187733550	50000	50100	50100	50000	27
409	20230605	121500	2186383450	50100	50100	50100	50000	158
410	20230605	121400	2178469850	50100	50100	50100	50100	17
411	20230605	121300	2177618150	50100	50000	50100	50000	46
412	20230605	121200	2175317350	50100	50100	50100	50100	23
413	20230605	121100	2174165050	50100	50100	50100	50100	1
414	20230605	121000	2174114950	50100	50000	50100	50000	33
415	20230605	120900	2172464250	50000	50000	50000	50000	0
416	20230605	120800	2172464250	50000	50000	50000	50000	100
417	20230605	120700	2167464250	50000	50000	50100	50000	124
418	20230605	120600	2161254150	50100	50100	50100	50100	1
419	20230605	120500	2161204050	50000	50000	50000	50000	0
420	20230605	120400	2161204050	50000	50000	50000	50000	22
421	20230605	120300	2160104050	50000	50000	50000	50000	20
422	20230605	120200	2159104050	50000	50000	50000	50000	72
423	20230605	120100	2155504050	50100	50000	50100	50000	106
424	20230605	120000	2150193950	50000	50000	50000	50000	100
425	20230605	115900	2145193950	50000	50000	50000	50000	56
426	20230605	115800	2142393950	50000	50000	50000	50000	71
427	20230605	115700	2138843950	50000	50000	50000	50000	1
428	20230605	115600	2138793950	50000	50000	50000	50000	22
429	20230605	115500	2137693950	50000	50000	50000	50000	3
430	20230605	115400	2137543950	50000	50000	50000	50000	51
431	20230605	115300	2134993950	50100	50000	50100	50000	32
432	20230605	115200	2133391750	50000	50000	50000	50000	0
433	20230605	115100	2133391750	50000	50000	50000	50000	22
434	20230605	115000	2132291750	50000	50000	50000	50000	6
435	20230605	114900	2131991750	50000	50000	50000	50000	50
436	20230605	114800	2129491750	49950	49950	49950	49950	41
437	20230605	114700	2127443800	49950	49950	49950	49950	54
438	20230605	114600	2124746500	49950	49950	50000	49950	328
439	20230605	114500	2108362850	49950	49950	49950	49950	4
440	20230605	114400	2108163050	50100	50000	50100	50000	10
441	20230605	114300	2107662350	50000	50100	50100	50000	167
442	20230605	114200	2099302450	50100	50000	50100	50000	5
443	20230605	114100	2099052350	49950	49950	49950	49950	0
444	20230605	114000	2099052350	49950	49950	49950	49950	84
445	20230605	113900	2094856550	50000	50000	50000	50000	0
446	20230605	113800	2094856550	50000	50000	50000	50000	25
447	20230605	113700	2093606550	49950	49950	49950	49950	24
448	20230605	113600	2092407750	50000	49950	50000	49950	56
449	20230605	113500	2089607850	50000	50000	50000	50000	14
450	20230605	113400	2088907850	50000	50000	50000	50000	89
451	20230605	113300	2084457850	50000	50000	50100	50000	50
452	20230605	113200	2081957750	50000	50100	50100	50000	33
453	20230605	113100	2080307550	50100	49950	50100	49950	12
454	20230605	113000	2079708000	50000	50000	50000	49950	131
455	20230605	112900	2073158050	50000	49950	50000	49950	273
456	20230605	112800	2059516500	49900	49900	49900	49900	127
457	20230605	112700	2053179200	49900	49900	49900	49900	46
458	20230605	112600	2050883800	49900	49950	49950	49900	160
459	20230605	112500	2042894800	49900	49900	49900	49900	561
460	20230605	112400	2014900900	49900	49950	49950	49900	26
461	20230605	112300	2013603300	49950	49950	49950	49950	3
462	20230605	112200	2013453450	49900	49900	49900	49900	1
463	20230605	112100	2013403550	49900	49900	49900	49900	46
464	20230605	112000	2011108150	49900	49900	49900	49900	28
465	20230605	111900	2009710950	49900	49900	49900	49900	43
466	20230605	111800	2007565250	49950	49950	49950	49950	5
467	20230605	111700	2007315500	49900	49900	49950	49900	27
468	20230605	111600	2005968150	49900	49900	49900	49900	90
469	20230605	111500	2001477150	49950	49900	49950	49900	12
470	20230605	111400	2000877850	49900	49900	49950	49900	130
471	20230605	111300	1994390800	49900	49900	49950	49900	82
472	20230605	111200	1990298850	49900	49900	49900	49900	100
473	20230605	111100	1985308850	49900	49900	49900	49900	1209
474	20230605	111000	1924979750	49900	49900	49900	49900	35
475	20230605	110900	1923233250	49900	49900	49900	49900	0
476	20230605	110800	1923233250	49900	49900	49950	49900	67
477	20230605	110700	1919889300	49900	49950	49950	49900	314
478	20230605	110600	1904220600	49900	49900	49950	49900	95
479	20230605	110500	1899478750	49950	49900	49950	49900	27
480	20230605	110400	1898131200	49950	49900	49950	49900	263
481	20230605	110300	1885007150	49900	49900	49900	49900	10
482	20230605	110200	1884508150	49900	49900	49900	49900	222
483	20230605	110100	1873430350	49900	49900	49900	49900	0
484	20230605	110000	1873430350	49900	49900	49950	49900	29
485	20230605	105900	1871982950	49900	49900	49900	49900	0
486	20230605	105800	1871982950	49900	49900	49900	49900	39
487	20230605	105700	1870036850	49900	49900	49900	49900	238
488	20230605	105600	1858160650	49950	49900	49950	49900	60
489	20230605	105500	1855166150	49900	49900	49950	49900	207
490	20230605	105400	1844826850	49950	49900	49950	49900	58
491	20230605	105300	1841931100	49950	49900	49950	49900	42
492	20230605	105200	1839834800	49950	49950	49950	49900	99
493	20230605	105100	1834894550	49950	49950	49950	49900	40
494	20230605	105000	1832897650	49900	49950	49950	49900	7
495	20230605	104900	1832548050	49900	49950	49950	49900	33
496	20230605	104800	1830901200	49950	49950	49950	49900	13
497	20230605	104700	1830252200	49900	49950	49950	49900	405
498	20230605	104600	1810042600	49900	49900	49900	49900	23
499	20230605	104500	1808894900	49900	49900	49900	49900	37
500	20230605	104400	1807048600	49900	49900	49900	49900	0
501	20230605	104300	1807048600	49900	49950	49950	49900	402
502	20230605	104200	1786987300	49950	49900	49950	49900	9
503	20230605	104100	1786537900	49900	49950	49950	49900	264
504	20230605	104000	1773361450	50000	50000	50000	50000	9
505	20230605	103900	1772911450	49900	49950	49950	49900	95
506	20230605	103800	1768169650	50000	50000	50000	49950	39
507	20230605	103700	1766220750	49900	50000	50000	49900	17
508	20230605	103600	1765371350	50000	49950	50000	49950	152
509	20230605	103500	1757773250	49900	49900	49950	49900	137
510	20230605	103400	1750936400	49900	49900	49900	49900	271
511	20230605	103300	1737413500	49850	49850	49850	49850	55
512	20230605	103200	1734671750	49850	49850	49850	49850	25
513	20230605	103100	1733425500	49850	49850	49850	49800	28
514	20230605	103000	1732029750	49850	49850	49850	49800	70
515	20230605	102900	1728541300	49850	49850	49850	49850	64
516	20230605	102800	1725350900	49850	49900	49900	49850	687
517	20230605	102700	1691103850	49900	49850	49900	49850	42
518	20230605	102600	1689009150	49850	49900	49900	49850	71
519	20230605	102500	1685468400	49900	49900	49900	49850	160
520	20230605	102400	1677491900	49850	49900	49900	49850	66
521	20230605	102300	1674199650	49900	49900	49900	49900	12
522	20230605	102200	1673600850	49900	49900	49900	49850	1306
523	20230605	102100	1608433150	49900	49950	49950	49900	93
524	20230605	102000	1603791400	49900	49950	49950	49900	549
525	20230605	101900	1576370100	49950	49950	49950	49950	74
526	20230605	101800	1572673800	49950	49950	49950	49950	145
527	20230605	101700	1565431050	49950	50000	50000	49950	72
528	20230605	101600	1561834550	49950	50000	50000	49950	104
529	20230605	101500	1556635600	50000	50000	50000	49950	64
530	20230605	101400	1553435650	50000	49950	50000	49950	157
531	20230605	101300	1545593300	50000	50000	50000	49950	43
532	20230605	101200	1543444800	49950	49950	50000	49950	10
533	20230605	101100	1542945000	49950	50000	50000	49950	99
534	20230605	101000	1537999800	50000	50000	50000	49950	114
535	20230605	100900	1532300850	50000	49950	50000	49950	77
536	20230605	100800	1528454000	49950	50000	50000	49950	23
537	20230605	100700	1527305100	50000	50000	50000	49950	34
538	20230605	100600	1525605650	50000	50000	50100	50000	753
539	20230605	100500	1487955050	50100	50100	50100	50100	22
540	20230605	100400	1486852850	50000	50100	50100	50000	2
541	20230605	100300	1486752750	50100	50100	50100	50000	27
542	20230605	100200	1485402450	50100	50100	50100	50000	78
543	20230605	100100	1481497750	50100	50000	50100	50000	79
544	20230605	100000	1477545550	50100	50000	50100	50000	334
545	20230605	095900	1460812850	50200	50000	50200	50000	401
546	20230605	095800	1440742850	50000	50000	50000	50000	269
547	20230605	095700	1427292850	50000	50000	50100	50000	42
548	20230605	095600	1425192750	50100	50000	50100	50000	26
549	20230605	095500	1423892150	50000	50000	50000	50000	201
550	20230605	095400	1413842150	50100	50000	50100	50000	179
551	20230605	095300	1404880450	50000	50000	50000	50000	29
552	20230605	095200	1403430450	50100	50000	50100	50000	50
553	20230605	095100	1400929650	50000	50000	50100	50000	416
554	20230605	095000	1380129150	50000	50000	50000	50000	24
555	20230605	094900	1378929150	50000	50000	50100	50000	639
556	20230605	094800	1346977150	50100	50000	50100	50000	37
557	20230605	094700	1345124850	50000	50000	50100	50000	81
558	20230605	094600	1341070550	50100	50000	50200	50000	629
559	20230605	094500	1309560450	50000	50100	50100	50000	97
560	20230605	094400	1304708350	50000	50100	50100	50000	36
561	20230605	094300	1302905450	50000	50000	50100	50000	346
562	20230605	094200	1285575250	50000	50100	50100	50000	113
563	20230605	094100	1279919150	50000	50100	50100	50000	91
564	20230605	094000	1275365350	50100	49950	50100	49950	106
565	20230605	093900	1270065000	49950	50000	50000	49950	169
566	20230605	093800	1261615650	49950	49950	50000	49950	54
567	20230605	093700	1258918100	49950	49950	50000	49950	57
568	20230605	093600	1256069150	49950	50100	50100	49950	257
569	20230605	093500	1243215750	50000	50100	50100	50000	16
570	20230605	093400	1242415450	50000	50000	50000	49950	151
571	20230605	093300	1234865650	50000	49850	50000	49850	227
572	20230605	093200	1223532500	49850	49900	49900	49850	236
573	20230605	093100	1211759400	49900	49850	49900	49850	139
574	20230605	093000	1204823950	49900	49850	49900	49850	151
575	20230605	092900	1197291900	49850	49800	49900	49750	353
576	20230605	092800	1179715650	49800	49750	49850	49750	279
577	20230605	092700	1165822750	49750	49900	49950	49750	569
578	20230605	092600	1137435700	49750	49750	49850	49750	839
579	20230605	092500	1095649300	49750	49850	49850	49750	1522
580	20230605	092400	1019904800	49850	49850	49900	49850	274
581	20230605	092300	1006245650	49900	49850	49900	49800	155
582	20230605	092200	998519400	49850	49750	49850	49700	294
583	20230605	092100	983885450	49800	49850	49850	49750	2219
584	20230605	092000	873392900	49850	49850	49850	49800	519
585	20230605	091900	847523050	49900	49900	49900	49850	944
586	20230605	091800	800448400	49850	49850	49900	49800	1002
587	20230605	091700	750501150	49850	49950	49950	49850	3603
588	20230605	091600	570716650	49950	50100	50100	49900	1449
589	20230605	091500	498323800	50200	50100	50200	50100	41
590	20230605	091400	496267500	50100	50100	50100	49950	1145
591	20230605	091300	439013900	50100	50100	50300	50000	93
592	20230605	091200	434354900	50000	50300	50300	50000	114
593	20230605	091100	428644400	50100	50100	50200	50000	130
594	20230605	091000	422133800	50100	50100	50100	50100	1295
595	20230605	090900	357254300	50100	50300	50400	50000	1594
596	20230605	090800	277469700	50400	50100	50400	50100	98
597	20230605	090700	272559000	50100	50400	50400	50100	1180
598	20230605	090600	213438300	50200	50300	50500	50200	119
599	20230605	090500	207463600	50500	50200	50500	50100	382
600	20230605	090400	188239900	50200	50100	50200	50100	245
601	20230605	090300	175951900	50100	50200	50300	50100	980
602	20230605	090200	126812600	50200	50500	50500	50200	914
603	20230605	090100	80822100	50500	50800	50900	50400	1185
604	20230605	090000	20802100	50800	50700	50800	50700	305