KissMeData/000210/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	211000	2048094250	47400	47400	47400	47400	2592
3	20230607	210900	2048094250	47400	47400	47400	47400	0
4	20230607	210800	2048094250	47400	47400	47400	47400	0
5	20230607	210700	2048094250	47400	47400	47400	47400	0
6	20230607	210600	2048094250	47400	47400	47400	47400	0
7	20230607	210500	2048094250	47400	47400	47400	47400	0
8	20230607	210400	2048094250	47400	47400	47400	47400	0
9	20230607	210300	2048094250	47400	47400	47400	47400	0
10	20230607	210200	2048094250	47400	47400	47400	47400	0
11	20230607	210100	2048094250	47400	47400	47400	47400	0
12	20230607	210000	2048094250	47400	47400	47400	47400	0
13	20230607	205900	2048094250	47400	47400	47400	47400	0
14	20230607	205800	2048094250	47400	47400	47400	47400	0
15	20230607	205700	2048094250	47400	47400	47400	47400	0
16	20230607	205600	2048094250	47400	47400	47400	47400	0
17	20230607	205500	2048094250	47400	47400	47400	47400	0
18	20230607	205400	2048094250	47400	47400	47400	47400	0
19	20230607	205300	2048094250	47400	47400	47400	47400	0
20	20230607	205200	2048094250	47400	47400	47400	47400	0
21	20230607	205100	2048094250	47400	47400	47400	47400	0
22	20230607	205000	2048094250	47400	47400	47400	47400	0
23	20230607	204900	2048094250	47400	47400	47400	47400	0
24	20230607	204800	2048094250	47400	47400	47400	47400	0
25	20230607	204700	2048094250	47400	47400	47400	47400	0
26	20230607	204600	2048094250	47400	47400	47400	47400	0
27	20230607	204500	2048094250	47400	47400	47400	47400	0
28	20230607	204400	2048094250	47400	47400	47400	47400	0
29	20230607	204300	2048094250	47400	47400	47400	47400	0
30	20230607	204200	2048094250	47400	47400	47400	47400	0
31	20230607	204100	2048094250	47400	47400	47400	47400	0
32	20230607	204000	2048094250	47400	47400	47400	47400	2592
33	20230607	203900	2048094250	47400	47400	47400	47400	0
34	20230607	203800	2048094250	47400	47400	47400	47400	0
35	20230607	203700	2048094250	47400	47400	47400	47400	0
36	20230607	203600	2048094250	47400	47400	47400	47400	0
37	20230607	203500	2048094250	47400	47400	47400	47400	0
38	20230607	203400	2048094250	47400	47400	47400	47400	0
39	20230607	203300	2048094250	47400	47400	47400	47400	0
40	20230607	203200	2048094250	47400	47400	47400	47400	0
41	20230607	203100	2048094250	47400	47400	47400	47400	0
42	20230607	203000	2048094250	47400	47400	47400	47400	0
43	20230607	202900	2048094250	47400	47400	47400	47400	0
44	20230607	202800	2048094250	47400	47400	47400	47400	0
45	20230607	202700	2048094250	47400	47400	47400	47400	0
46	20230607	202600	2048094250	47400	47400	47400	47400	0
47	20230607	202500	2048094250	47400	47400	47400	47400	0
48	20230607	202400	2048094250	47400	47400	47400	47400	0
49	20230607	202300	2048094250	47400	47400	47400	47400	0
50	20230607	202200	2048094250	47400	47400	47400	47400	0
51	20230607	202100	2048094250	47400	47400	47400	47400	0
52	20230607	202000	2048094250	47400	47400	47400	47400	0
53	20230607	201900	2048094250	47400	47400	47400	47400	0
54	20230607	201800	2048094250	47400	47400	47400	47400	0
55	20230607	201700	2048094250	47400	47400	47400	47400	0
56	20230607	201600	2048094250	47400	47400	47400	47400	0
57	20230607	201500	2048094250	47400	47400	47400	47400	0
58	20230607	201400	2048094250	47400	47400	47400	47400	0
59	20230607	201300	2048094250	47400	47400	47400	47400	0
60	20230607	201200	2048094250	47400	47400	47400	47400	0
61	20230607	201100	2048094250	47400	47400	47400	47400	0
62	20230607	201000	2048094250	47400	47400	47400	47400	2592
63	20230607	200900	2048094250	47400	47400	47400	47400	0
64	20230607	200800	2048094250	47400	47400	47400	47400	0
65	20230607	200700	2048094250	47400	47400	47400	47400	0
66	20230607	200600	2048094250	47400	47400	47400	47400	0
67	20230607	200500	2048094250	47400	47400	47400	47400	0
68	20230607	200400	2048094250	47400	47400	47400	47400	0
69	20230607	200300	2048094250	47400	47400	47400	47400	0
70	20230607	200200	2048094250	47400	47400	47400	47400	0
71	20230607	200100	2048094250	47400	47400	47400	47400	0
72	20230607	200000	2048094250	47400	47400	47400	47400	0
73	20230607	195900	2048094250	47400	47400	47400	47400	0
74	20230607	195800	2048094250	47400	47400	47400	47400	0
75	20230607	195700	2048094250	47400	47400	47400	47400	0
76	20230607	195600	2048094250	47400	47400	47400	47400	0
77	20230607	195500	2048094250	47400	47400	47400	47400	0
78	20230607	195400	2048094250	47400	47400	47400	47400	0
79	20230607	195300	2048094250	47400	47400	47400	47400	0
80	20230607	195200	2048094250	47400	47400	47400	47400	0
81	20230607	195100	2048094250	47400	47400	47400	47400	0
82	20230607	195000	2048094250	47400	47400	47400	47400	0
83	20230607	194900	2048094250	47400	47400	47400	47400	0
84	20230607	194800	2048094250	47400	47400	47400	47400	0
85	20230607	194700	2048094250	47400	47400	47400	47400	0
86	20230607	194600	2048094250	47400	47400	47400	47400	0
87	20230607	194500	2048094250	47400	47400	47400	47400	0
88	20230607	194400	2048094250	47400	47400	47400	47400	0
89	20230607	194300	2048094250	47400	47400	47400	47400	0
90	20230607	194200	2048094250	47400	47400	47400	47400	0
91	20230607	194100	2048094250	47400	47400	47400	47400	0
92	20230607	194000	2048094250	47400	47400	47400	47400	2592
93	20230607	193900	2048094250	47400	47400	47400	47400	0
94	20230607	193800	2048094250	47400	47400	47400	47400	0
95	20230607	193700	2048094250	47400	47400	47400	47400	0
96	20230607	193600	2048094250	47400	47400	47400	47400	0
97	20230607	193500	2048094250	47400	47400	47400	47400	0
98	20230607	193400	2048094250	47400	47400	47400	47400	0
99	20230607	193300	2048094250	47400	47400	47400	47400	0
100	20230607	193200	2048094250	47400	47400	47400	47400	0
101	20230607	193100	2048094250	47400	47400	47400	47400	0
102	20230607	193000	2048094250	47400	47400	47400	47400	0
103	20230607	192900	2048094250	47400	47400	47400	47400	0
104	20230607	192800	2048094250	47400	47400	47400	47400	0
105	20230607	192700	2048094250	47400	47400	47400	47400	0
106	20230607	192600	2048094250	47400	47400	47400	47400	0
107	20230607	192500	2048094250	47400	47400	47400	47400	0
108	20230607	192400	2048094250	47400	47400	47400	47400	0
109	20230607	192300	2048094250	47400	47400	47400	47400	0
110	20230607	192200	2048094250	47400	47400	47400	47400	0
111	20230607	192100	2048094250	47400	47400	47400	47400	0
112	20230607	192000	2048094250	47400	47400	47400	47400	0
113	20230607	191900	2048094250	47400	47400	47400	47400	0
114	20230607	191800	2048094250	47400	47400	47400	47400	0
115	20230607	191700	2048094250	47400	47400	47400	47400	0
116	20230607	191600	2048094250	47400	47400	47400	47400	0
117	20230607	191500	2048094250	47400	47400	47400	47400	0
118	20230607	191400	2048094250	47400	47400	47400	47400	0
119	20230607	191300	2048094250	47400	47400	47400	47400	0
120	20230607	191200	2048094250	47400	47400	47400	47400	0
121	20230607	191100	2048094250	47400	47400	47400	47400	0
122	20230607	191000	2048094250	47400	47400	47400	47400	2592
123	20230607	190900	2048094250	47400	47400	47400	47400	0
124	20230607	190800	2048094250	47400	47400	47400	47400	0
125	20230607	190700	2048094250	47400	47400	47400	47400	0
126	20230607	190600	2048094250	47400	47400	47400	47400	0
127	20230607	190500	2048094250	47400	47400	47400	47400	0
128	20230607	190400	2048094250	47400	47400	47400	47400	0
129	20230607	190300	2048094250	47400	47400	47400	47400	0
130	20230607	190200	2048094250	47400	47400	47400	47400	0
131	20230607	190100	2048094250	47400	47400	47400	47400	0
132	20230607	190000	2048094250	47400	47400	47400	47400	0
133	20230607	185900	2048094250	47400	47400	47400	47400	0
134	20230607	185800	2048094250	47400	47400	47400	47400	0
135	20230607	185700	2048094250	47400	47400	47400	47400	0
136	20230607	185600	2048094250	47400	47400	47400	47400	0
137	20230607	185500	2048094250	47400	47400	47400	47400	0
138	20230607	185400	2048094250	47400	47400	47400	47400	0
139	20230607	185300	2048094250	47400	47400	47400	47400	0
140	20230607	185200	2048094250	47400	47400	47400	47400	0
141	20230607	185100	2048094250	47400	47400	47400	47400	0
142	20230607	185000	2048094250	47400	47400	47400	47400	0
143	20230607	184900	2048094250	47400	47400	47400	47400	0
144	20230607	184800	2048094250	47400	47400	47400	47400	0
145	20230607	184700	2048094250	47400	47400	47400	47400	0
146	20230607	184600	2048094250	47400	47400	47400	47400	0
147	20230607	184500	2048094250	47400	47400	47400	47400	0
148	20230607	184400	2048094250	47400	47400	47400	47400	0
149	20230607	184300	2048094250	47400	47400	47400	47400	0
150	20230607	184200	2048094250	47400	47400	47400	47400	0
151	20230607	184100	2048094250	47400	47400	47400	47400	0
152	20230607	184000	2048094250	47400	47400	47400	47400	2592
153	20230607	183900	2048094250	47400	47400	47400	47400	0
154	20230607	183800	2048094250	47400	47400	47400	47400	0
155	20230607	183700	2048094250	47400	47400	47400	47400	0
156	20230607	183600	2048094250	47400	47400	47400	47400	0
157	20230607	183500	2048094250	47400	47400	47400	47400	0
158	20230607	183400	2048094250	47400	47400	47400	47400	0
159	20230607	183300	2048094250	47400	47400	47400	47400	0
160	20230607	183200	2048094250	47400	47400	47400	47400	0
161	20230607	183100	2048094250	47400	47400	47400	47400	0
162	20230607	183000	2048094250	47400	47400	47400	47400	0
163	20230607	182900	2048094250	47400	47400	47400	47400	0
164	20230607	182800	2048094250	47400	47400	47400	47400	0
165	20230607	182700	2048094250	47400	47400	47400	47400	0
166	20230607	182600	2048094250	47400	47400	47400	47400	0
167	20230607	182500	2048094250	47400	47400	47400	47400	0
168	20230607	182400	2048094250	47400	47400	47400	47400	0
169	20230607	182300	2048094250	47400	47400	47400	47400	0
170	20230607	182200	2048094250	47400	47400	47400	47400	0
171	20230607	182100	2048094250	47400	47400	47400	47400	0
172	20230607	182000	2048094250	47400	47400	47400	47400	0
173	20230607	181900	2048094250	47400	47400	47400	47400	0
174	20230607	181800	2048094250	47400	47400	47400	47400	0
175	20230607	181700	2048094250	47400	47400	47400	47400	0
176	20230607	181600	2048094250	47400	47400	47400	47400	0
177	20230607	181500	2048094250	47400	47400	47400	47400	0
178	20230607	181400	2048094250	47400	47400	47400	47400	0
179	20230607	181300	2048094250	47400	47400	47400	47400	0
180	20230607	181200	2048094250	47400	47400	47400	47400	0
181	20230607	181100	2048094250	47400	47400	47400	47400	0
182	20230607	181000	2048094250	47400	47400	47400	47400	2592
183	20230607	180900	2048094250	47400	47400	47400	47400	0
184	20230607	180800	2048094250	47400	47400	47400	47400	0
185	20230607	180700	2048094250	47400	47400	47400	47400	0
186	20230607	180600	2048094250	47400	47400	47400	47400	0
187	20230607	180500	2048094250	47400	47400	47400	47400	0
188	20230607	180400	2048094250	47400	47400	47400	47400	0
189	20230607	180300	2048094250	47400	47400	47400	47400	0
190	20230607	180200	2048094250	47400	47400	47400	47400	0
191	20230607	180100	2048094250	47400	47400	47400	47400	0
192	20230607	180000	2048094250	47400	47400	47400	47400	0
193	20230607	175900	2048094250	47400	47400	47400	47400	0
194	20230607	175800	2048094250	47400	47400	47400	47400	0
195	20230607	175700	2048094250	47400	47400	47400	47400	0
196	20230607	175600	2048094250	47400	47400	47400	47400	0
197	20230607	175500	2048094250	47400	47400	47400	47400	0
198	20230607	175400	2048094250	47400	47400	47400	47400	0
199	20230607	175300	2048094250	47400	47400	47400	47400	0
200	20230607	175200	2048094250	47400	47400	47400	47400	0
201	20230607	175100	2048094250	47400	47400	47400	47400	0
202	20230607	175000	2048094250	47400	47400	47400	47400	0
203	20230607	174900	2048094250	47400	47400	47400	47400	0
204	20230607	174800	2048094250	47400	47400	47400	47400	0
205	20230607	174700	2048094250	47400	47400	47400	47400	0
206	20230607	174600	2048094250	47400	47400	47400	47400	0
207	20230607	174500	2048094250	47400	47400	47400	47400	0
208	20230607	174400	2048094250	47400	47400	47400	47400	0
209	20230607	174300	2048094250	47400	47400	47400	47400	0
210	20230607	174200	2048094250	47400	47400	47400	47400	0
211	20230607	174100	2048094250	47400	47400	47400	47400	0
212	20230607	174000	2048094250	47400	47400	47400	47400	2592
213	20230607	173900	2048094250	47400	47400	47400	47400	0
214	20230607	173800	2048094250	47400	47400	47400	47400	0
215	20230607	173700	2048094250	47400	47400	47400	47400	0
216	20230607	173600	2048094250	47400	47400	47400	47400	0
217	20230607	173500	2048094250	47400	47400	47400	47400	0
218	20230607	173400	2048094250	47400	47400	47400	47400	0
219	20230607	173300	2048094250	47400	47400	47400	47400	0
220	20230607	173200	2048094250	47400	47400	47400	47400	0
221	20230607	173100	2048094250	47400	47400	47400	47400	0
222	20230607	173000	2048094250	47400	47400	47400	47400	0
223	20230607	172900	2048094250	47400	47400	47400	47400	0
224	20230607	172800	2048094250	47400	47400	47400	47400	0
225	20230607	172700	2048094250	47400	47400	47400	47400	0
226	20230607	172600	2048094250	47400	47400	47400	47400	0
227	20230607	172500	2048094250	47400	47400	47400	47400	0
228	20230607	172400	2048094250	47400	47400	47400	47400	0
229	20230607	172300	2048094250	47400	47400	47400	47400	0
230	20230607	172200	2048094250	47400	47400	47400	47400	0
231	20230607	172100	2048094250	47400	47400	47400	47400	0
232	20230607	172000	2048094250	47400	47400	47400	47400	0
233	20230607	171900	2048094250	47400	47400	47400	47400	0
234	20230607	171800	2048094250	47400	47400	47400	47400	0
235	20230607	171700	2048094250	47400	47400	47400	47400	0
236	20230607	171600	2048094250	47400	47400	47400	47400	0
237	20230607	171500	2048094250	47400	47400	47400	47400	0
238	20230607	171400	2048094250	47400	47400	47400	47400	0
239	20230607	171300	2048094250	47400	47400	47400	47400	0
240	20230607	171200	2048094250	47400	47400	47400	47400	0
241	20230607	171100	2048094250	47400	47400	47400	47400	0
242	20230607	171000	2048094250	47400	47400	47400	47400	2592
243	20230607	170900	2048094250	47400	47400	47400	47400	0
244	20230607	170800	2048094250	47400	47400	47400	47400	0
245	20230607	170700	2048094250	47400	47400	47400	47400	0
246	20230607	170600	2048094250	47400	47400	47400	47400	0
247	20230607	170500	2048094250	47400	47400	47400	47400	0
248	20230607	170400	2048094250	47400	47400	47400	47400	0
249	20230607	170300	2048094250	47400	47400	47400	47400	0
250	20230607	170200	2048094250	47400	47400	47400	47400	0
251	20230607	170100	2048094250	47400	47400	47400	47400	0
252	20230607	170000	2048094250	47400	47400	47400	47400	0
253	20230607	165900	2048094250	47400	47400	47400	47400	0
254	20230607	165800	2048094250	47400	47400	47400	47400	0
255	20230607	165700	2048094250	47400	47400	47400	47400	0
256	20230607	165600	2048094250	47400	47400	47400	47400	0
257	20230607	165500	2048094250	47400	47400	47400	47400	0
258	20230607	165400	2048094250	47400	47400	47400	47400	0
259	20230607	165300	2048094250	47400	47400	47400	47400	0
260	20230607	165200	2048094250	47400	47400	47400	47400	0
261	20230607	165100	2048094250	47400	47400	47400	47400	0
262	20230607	165000	2048094250	47400	47400	47400	47400	0
263	20230607	164900	2048094250	47400	47400	47400	47400	0
264	20230607	164800	2048094250	47400	47400	47400	47400	0
265	20230607	164700	2048094250	47400	47400	47400	47400	0
266	20230607	164600	2048094250	47400	47400	47400	47400	0
267	20230607	164500	2048094250	47400	47400	47400	47400	0
268	20230607	164400	2048094250	47400	47400	47400	47400	0
269	20230607	164300	2048094250	47400	47400	47400	47400	0
270	20230607	164200	2048094250	47400	47400	47400	47400	0
271	20230607	164100	2048094250	47400	47400	47400	47400	0
272	20230607	164000	2048094250	47400	47400	47400	47400	2592
273	20230607	163900	2048094250	47400	47400	47400	47400	0
274	20230607	163800	2048094250	47400	47400	47400	47400	0
275	20230607	163700	2048094250	47400	47400	47400	47400	0
276	20230607	163600	2048094250	47400	47400	47400	47400	0
277	20230607	163500	2048094250	47400	47400	47400	47400	0
278	20230607	163400	2048094250	47400	47400	47400	47400	0
279	20230607	163300	2048094250	47400	47400	47400	47400	0
280	20230607	163200	2048094250	47400	47400	47400	47400	0
281	20230607	163100	2048094250	47400	47400	47400	47400	0
282	20230607	163000	2048094250	47400	47400	47400	47400	0
283	20230607	162900	2048094250	47400	47400	47400	47400	0
284	20230607	162800	2048094250	47400	47400	47400	47400	0
285	20230607	162700	2048094250	47400	47400	47400	47400	0
286	20230607	162600	2048094250	47400	47400	47400	47400	0
287	20230607	162500	2048094250	47400	47400	47400	47400	0
288	20230607	162400	2048094250	47400	47400	47400	47400	0
289	20230607	162300	2048094250	47400	47400	47400	47400	0
290	20230607	162200	2048094250	47400	47400	47400	47400	0
291	20230607	162100	2048094250	47400	47400	47400	47400	0
292	20230607	162000	2048094250	47400	47400	47400	47400	0
293	20230607	161900	2048094250	47400	47400	47400	47400	0
294	20230607	161800	2048094250	47400	47400	47400	47400	0
295	20230607	161700	2048094250	47400	47400	47400	47400	0
296	20230607	161600	2048094250	47400	47400	47400	47400	0
297	20230607	161500	2048094250	47400	47400	47400	47400	0
298	20230607	161400	2048094250	47400	47400	47400	47400	0
299	20230607	161300	2048094250	47400	47400	47400	47400	0
300	20230607	161200	2048094250	47400	47400	47400	47400	0
301	20230607	161100	2048094250	47400	47400	47400	47400	0
302	20230607	161000	2048094250	47400	47400	47400	47400	2592
303	20230607	160900	2048094250	47400	47400	47400	47400	0
304	20230607	160800	2048094250	47400	47400	47400	47400	0
305	20230607	160700	2048094250	47400	47400	47400	47400	0
306	20230607	160600	2048094250	47400	47400	47400	47400	0
307	20230607	160500	2048094250	47400	47400	47400	47400	0
308	20230607	160400	2048094250	47400	47400	47400	47400	0
309	20230607	160300	2048094250	47400	47400	47400	47400	0
310	20230607	160200	2048094250	47400	47400	47400	47400	0
311	20230607	160100	2048094250	47400	47400	47400	47400	0
312	20230607	160000	2048094250	47400	47400	47400	47400	0
313	20230607	155900	2048094250	47400	47400	47400	47400	0
314	20230607	155800	2048094250	47400	47400	47400	47400	0
315	20230607	155700	2048094250	47400	47400	47400	47400	0
316	20230607	155600	2048094250	47400	47400	47400	47400	0
317	20230607	155500	2048094250	47400	47400	47400	47400	0
318	20230607	155400	2048094250	47400	47400	47400	47400	0
319	20230607	155300	2048094250	47400	47400	47400	47400	0
320	20230607	155200	2048094250	47400	47400	47400	47400	0
321	20230607	155100	2048094250	47400	47400	47400	47400	0
322	20230607	155000	2048094250	47400	47400	47400	47400	0
323	20230607	154900	2048094250	47400	47400	47400	47400	0
324	20230607	154800	2048094250	47400	47400	47400	47400	0
325	20230607	154700	2048094250	47400	47400	47400	47400	0
326	20230607	154600	2048094250	47400	47400	47400	47400	0
327	20230607	154500	2048094250	47400	47400	47400	47400	0
328	20230607	154400	2048094250	47400	47400	47400	47400	0
329	20230607	154300	2048094250	47400	47400	47400	47400	0
330	20230607	154200	2048094250	47400	47400	47400	47400	0
331	20230607	154100	2048094250	47400	47400	47400	47400	0
332	20230607	154000	2048094250	47400	47400	47400	47400	2592
333	20230607	153900	2048094250	47400	47400	47400	47400	0
334	20230607	153800	2048094250	47400	47400	47400	47400	0
335	20230607	153700	2048094250	47400	47400	47400	47400	0
336	20230607	153600	2048094250	47400	47400	47400	47400	0
337	20230607	153500	2048094250	47400	47400	47400	47400	0
338	20230607	153400	2048094250	47400	47400	47400	47400	0
339	20230607	153300	2048094250	47400	47400	47400	47400	0
340	20230607	153200	2048094250	47400	47400	47400	47400	0
341	20230607	153100	2048094250	47400	47400	47400	47400	0
342	20230607	153000	2048094250	47400	47400	47400	47400	2592
343	20230607	152900	1925233450	47550	47550	47550	47550	0
344	20230607	152800	1925233450	47550	47550	47550	47550	0
345	20230607	152700	1925233450	47550	47550	47550	47550	0
346	20230607	152600	1925233450	47550	47550	47550	47550	0
347	20230607	152500	1925233450	47550	47550	47550	47550	0
348	20230607	152400	1925233450	47550	47550	47550	47550	0
349	20230607	152300	1925233450	47550	47550	47550	47550	0
350	20230607	152200	1925233450	47550	47550	47550	47550	0
351	20230607	152100	1925233450	47550	47550	47550	47550	0
352	20230607	152000	1925233450	47550	47550	47550	47550	0
353	20230607	151900	1925233450	47550	47450	47550	47450	91
354	20230607	151800	1920911450	47500	47500	47550	47500	98
355	20230607	151700	1916253000	47600	47500	47600	47450	139
356	20230607	151600	1909643300	47550	47550	47550	47500	136
357	20230607	151500	1903176900	47550	47550	47600	47500	270
358	20230607	151400	1890334200	47550	47500	47600	47500	210
359	20230607	151300	1880346650	47500	47550	47600	47500	189
360	20230607	151200	1871358350	47550	47500	47550	47500	160
361	20230607	151100	1863750500	47500	47500	47600	47500	240
362	20230607	151000	1852338700	47500	47600	47600	47500	241
363	20230607	150900	1840882000	47500	47550	47600	47500	407
364	20230607	150800	1821527650	47550	47600	47600	47550	227
365	20230607	150700	1810723950	47600	47600	47600	47550	105
366	20230607	150600	1805726200	47600	47550	47600	47550	190
367	20230607	150500	1796683450	47550	47600	47600	47550	214
368	20230607	150400	1786497250	47550	47600	47600	47550	198
369	20230607	150300	1777073600	47550	47600	47600	47550	168
370	20230607	150200	1769077000	47600	47600	47600	47550	250
371	20230607	150100	1757181600	47600	47600	47600	47550	239
372	20230607	150000	1745806400	47550	47600	47600	47550	124
373	20230607	145900	1739905150	47600	47600	47650	47550	274
374	20230607	145800	1726856100	47600	47600	47600	47550	231
375	20230607	145700	1715860650	47600	47600	47600	47550	158
376	20230607	145600	1708340050	47600	47600	47600	47550	248
377	20230607	145500	1696541400	47600	47550	47600	47500	274
378	20230607	145400	1683509400	47600	47600	47600	47550	234
379	20230607	145300	1672378000	47550	47550	47600	47550	312
380	20230607	145200	1657532550	47550	47550	47600	47550	172
381	20230607	145100	1649347650	47600	47550	47600	47500	194
382	20230607	145000	1640120650	47500	47550	47600	47500	232
383	20230607	144900	1629083300	47550	47500	47600	47450	162
384	20230607	144800	1621376650	47500	47500	47600	47500	253
385	20230607	144700	1609344700	47550	47550	47550	47500	206
386	20230607	144600	1599550350	47550	47550	47550	47450	226
387	20230607	144500	1588809050	47550	47600	47600	47500	301
388	20230607	144400	1574490450	47550	47550	47600	47500	231
389	20230607	144300	1563501550	47550	47600	47600	47550	203
390	20230607	144200	1553841850	47500	47600	47600	47500	218
391	20230607	144100	1543469750	47550	47550	47600	47500	179
392	20230607	144000	1534954000	47600	47550	47600	47500	398
393	20230607	143900	1516014800	47500	47550	47600	47500	187
394	20230607	143800	1507118050	47550	47550	47600	47500	242
395	20230607	143700	1495610150	47550	47550	47550	47500	193
396	20230607	143600	1486434250	47500	47500	47550	47500	164
397	20230607	143500	1478638350	47550	47550	47550	47500	270
398	20230607	143400	1465801750	47550	47500	47550	47500	269
399	20230607	143300	1453012750	47550	47600	47600	47500	422
400	20230607	143200	1432942800	47550	47550	47600	47550	182
401	20230607	143100	1424280350	47600	47550	47600	47550	275
402	20230607	143000	1411196350	47600	47500	47600	47500	224
403	20230607	142900	1400541000	47550	47500	47600	47500	309
404	20230607	142800	1385843650	47500	47550	47550	47500	245
405	20230607	142700	1374195400	47550	47550	47550	47500	270
406	20230607	142600	1361362150	47500	47500	47550	47500	278
407	20230607	142500	1348144450	47550	47550	47550	47500	227
408	20230607	142400	1337350850	47500	47550	47550	47500	217
409	20230607	142300	1327033750	47550	47550	47550	47500	178
410	20230607	142200	1318571200	47550	47550	47550	47500	310
411	20230607	142100	1303834250	47500	47550	47550	47500	221
412	20230607	142000	1293327000	47550	47500	47550	47450	2045
413	20230607	141900	1196114350	47450	47500	47500	47450	384
414	20230607	141800	1177878750	47500	47450	47500	47450	212
415	20230607	141700	1167810000	47450	47500	47500	47450	210
416	20230607	141600	1157835800	47500	47500	47500	47450	203
417	20230607	141500	1148195050	47500	47450	47500	47450	240
418	20230607	141400	1136797850	47500	47500	47500	47450	42
419	20230607	141300	1134802950	47450	47500	47500	47450	40
420	20230607	141200	1132904100	47500	47500	47500	47450	28
421	20230607	141100	1131574300	47450	47500	47500	47450	100
422	20230607	141000	1126827100	47450	47500	47500	47450	107
423	20230607	140900	1121744950	47450	47450	47500	47450	40
424	20230607	140800	1119845900	47450	47450	47500	47450	50
425	20230607	140700	1117472300	47450	47450	47500	47450	35
426	20230607	140600	1115810550	47500	47450	47500	47450	67
427	20230607	140500	1112629200	47450	47450	47500	47450	68
428	20230607	140400	1109401100	47500	47450	47500	47450	43
429	20230607	140300	1107358850	47500	47450	47500	47450	72
430	20230607	140200	1103941050	47500	47500	47500	47450	40
431	20230607	140100	1102041150	47450	47500	47500	47450	147
432	20230607	140000	1095064450	47450	47500	47500	47450	106
433	20230607	135900	1090029950	47450	47450	47450	47450	28
434	20230607	135800	1088701350	47450	47450	47500	47450	17
435	20230607	135700	1087894500	47450	47500	47500	47450	11
436	20230607	135600	1087372500	47450	47450	47500	47450	9
437	20230607	135500	1086945150	47500	47450	47500	47450	57
438	20230607	135400	1084239450	47450	47500	47500	47450	23
439	20230607	135300	1083147100	47500	47500	47500	47450	117
440	20230607	135200	1077595250	47450	47450	47450	47450	37
441	20230607	135100	1075839600	47450	47450	47450	47450	0
442	20230607	135000	1075839600	47450	47500	47500	47450	59
443	20230607	134900	1073039350	47450	47500	47500	47450	284
444	20230607	134800	1059561900	47500	47450	47500	47450	17
445	20230607	134700	1058755050	47500	47450	47500	47450	4
446	20230607	134600	1058565100	47500	47450	47500	47450	181
447	20230607	134500	1049967650	47500	47500	47500	47500	0
448	20230607	134400	1049967650	47500	47500	47500	47450	14
449	20230607	134300	1049302900	47450	47450	47450	47450	4
450	20230607	134200	1049113100	47450	47550	47550	47450	34
451	20230607	134100	1047499700	47550	47450	47550	47450	24
452	20230607	134000	1046359750	47450	47500	47500	47450	375
453	20230607	133900	1028550000	47500	47550	47550	47500	30
454	20230607	133800	1027124950	47500	47550	47550	47500	20
455	20230607	133700	1026174850	47500	47550	47550	47500	9
456	20230607	133600	1025747250	47500	47500	47550	47500	10
457	20230607	133500	1025272200	47500	47500	47500	47500	38
458	20230607	133400	1023467200	47550	47500	47550	47500	14
459	20230607	133300	1022802100	47500	47500	47550	47500	15
460	20230607	133200	1022089550	47500	47550	47550	47500	376
461	20230607	133100	1004228550	47500	47550	47550	47500	76
462	20230607	133000	1000615200	47500	47500	47500	47500	4
463	20230607	132900	1000425200	47550	47500	47550	47500	111
464	20230607	132800	995151650	47550	47550	47550	47550	12
465	20230607	132700	994581050	47500	47500	47500	47500	11
466	20230607	132600	994058550	47500	47500	47500	47500	1
467	20230607	132500	994011050	47500	47500	47550	47500	17
468	20230607	132400	993202950	47500	47500	47500	47500	1
469	20230607	132300	993155450	47500	47500	47500	47500	5
470	20230607	132200	992917950	47550	47500	47550	47500	20
471	20230607	132100	991967850	47500	47500	47500	47500	5
472	20230607	132000	991730350	47500	47550	47550	47500	5
473	20230607	131900	991492800	47500	47550	47550	47500	17
474	20230607	131800	990685200	47500	47500	47500	47500	2
475	20230607	131700	990590200	47500	47550	47550	47500	19
476	20230607	131600	989687650	47500	47550	47550	47500	575
477	20230607	131500	962374800	47550	47500	47550	47500	9
478	20230607	131400	961947100	47550	47550	47550	47550	11
479	20230607	131300	961424050	47550	47550	47550	47550	0
480	20230607	131200	961424050	47550	47500	47550	47500	4
481	20230607	131100	961234000	47550	47550	47550	47500	595
482	20230607	131000	932942150	47550	47500	47550	47500	17
483	20230607	130900	932134000	47550	47550	47550	47550	3
484	20230607	130800	931991350	47550	47500	47550	47500	49
485	20230607	130700	929663600	47550	47550	47550	47550	17
486	20230607	130600	928855250	47550	47550	47550	47550	4
487	20230607	130500	928665050	47550	47550	47550	47550	0
488	20230607	130400	928665050	47550	47550	47550	47550	3
489	20230607	130300	928522400	47550	47550	47550	47550	15
490	20230607	130200	927809150	47550	47550	47550	47550	0
491	20230607	130100	927809150	47550	47550	47550	47550	34
492	20230607	130000	926192450	47550	47550	47550	47550	3
493	20230607	125900	926049800	47500	47500	47550	47500	115
494	20230607	125800	920581900	47550	47500	47550	47500	644
495	20230607	125700	889989750	47500	47500	47500	47500	1
496	20230607	125600	889942250	47450	47450	47450	47450	3
497	20230607	125500	889799900	47450	47500	47500	47450	14
498	20230607	125400	889134950	47450	47450	47450	47450	3
499	20230607	125300	888992600	47500	47500	47500	47500	2
500	20230607	125200	888897600	47500	47500	47500	47500	1
501	20230607	125100	888850100	47500	47500	47500	47500	0
502	20230607	125000	888850100	47500	47500	47500	47500	2
503	20230607	124900	888755100	47500	47450	47500	47450	4
504	20230607	124800	888565250	47450	47450	47450	47450	8
505	20230607	124700	888185650	47500	47500	47500	47500	2
506	20230607	124600	888090650	47450	47450	47450	47450	300
507	20230607	124500	873855650	47450	47450	47450	47450	0
508	20230607	124400	873855650	47450	47450	47500	47450	30
509	20230607	124300	872432000	47500	47500	47500	47500	0
510	20230607	124200	872432000	47500	47500	47500	47500	241
511	20230607	124100	860984500	47500	47500	47500	47500	68
512	20230607	124000	857754500	47500	47500	47500	47500	45
513	20230607	123900	855617000	47500	47500	47500	47500	258
514	20230607	123800	843362000	47500	47500	47500	47500	2
515	20230607	123700	843267000	47450	47450	47450	47450	1
516	20230607	123600	843219550	47500	47500	47550	47500	1403
517	20230607	123500	776576750	47450	47450	47450	47450	2
518	20230607	123400	776481850	47500	47450	47500	47450	5
519	20230607	123300	776244500	47500	47500	47500	47500	4
520	20230607	123200	776054500	47450	47450	47450	47450	17
521	20230607	123100	775247850	47500	47500	47500	47500	4
522	20230607	123000	775057850	47500	47500	47500	47500	1
523	20230607	122900	775010350	47450	47500	47500	47450	13
524	20230607	122800	774393000	47500	47500	47500	47500	7
525	20230607	122700	774060500	47450	47450	47450	47450	3
526	20230607	122600	773918150	47500	47500	47500	47500	0
527	20230607	122500	773918150	47500	47500	47500	47500	3
528	20230607	122400	773775650	47500	47450	47500	47450	264
529	20230607	122300	761235800	47500	47500	47500	47500	0
530	20230607	122200	761235800	47500	47500	47500	47500	2
531	20230607	122100	761140800	47500	47450	47500	47450	5
532	20230607	122000	760903450	47500	47500	47500	47500	0
533	20230607	121900	760903450	47500	47500	47500	47450	6
534	20230607	121800	760618600	47500	47500	47500	47500	0
535	20230607	121700	760618600	47500	47500	47500	47500	1
536	20230607	121600	760571100	47450	47450	47450	47450	3
537	20230607	121500	760428750	47500	47500	47500	47500	2
538	20230607	121400	760333750	47450	47500	47500	47450	4
539	20230607	121300	760143900	47500	47500	47500	47500	0
540	20230607	121200	760143900	47500	47500	47500	47400	741
541	20230607	121100	724984950	47450	47500	47500	47450	4
542	20230607	121000	724795100	47500	47500	47500	47500	0
543	20230607	120900	724795100	47500	47500	47500	47450	18
544	20230607	120800	723940250	47500	47500	47500	47500	1
545	20230607	120700	723892750	47450	47450	47450	47450	0
546	20230607	120600	723892750	47450	47500	47500	47450	16
547	20230607	120500	723132900	47500	47500	47500	47500	2
548	20230607	120400	723037900	47450	47450	47450	47450	3
549	20230607	120300	722895550	47500	47500	47500	47500	8
550	20230607	120200	722515550	47450	47450	47450	47450	0
551	20230607	120100	722515550	47450	47500	47500	47450	17
552	20230607	120000	721708450	47500	47500	47500	47500	3
553	20230607	115900	721565950	47450	47450	47450	47450	3
554	20230607	115800	721423600	47500	47500	47500	47500	0
555	20230607	115700	721423600	47500	47500	47500	47500	3
556	20230607	115600	721281100	47450	47450	47450	47450	4
557	20230607	115500	721091300	47500	47450	47500	47450	5
558	20230607	115400	720853850	47500	47450	47500	47450	10
559	20230607	115300	720379000	47500	47500	47500	47500	1
560	20230607	115200	720331500	47500	47500	47500	47500	12
561	20230607	115100	719761500	47500	47500	47500	47500	0
562	20230607	115000	719761500	47500	47500	47500	47500	2
563	20230607	114900	719666500	47500	47450	47500	47450	7
564	20230607	114800	719334150	47500	47500	47500	47500	0
565	20230607	114700	719334150	47500	47500	47500	47500	1
566	20230607	114600	719286650	47500	47450	47500	47450	42
567	20230607	114500	717293700	47500	47500	47500	47500	0
568	20230607	114400	717293700	47500	47500	47500	47500	3
569	20230607	114300	717151200	47450	47450	47450	47450	6
570	20230607	114200	716866500	47450	47450	47450	47450	25
571	20230607	114100	715680250	47450	47500	47500	47450	491
572	20230607	114000	692382000	47450	47450	47450	47450	0
573	20230607	113900	692382000	47450	47450	47450	47450	1
574	20230607	113800	692334550	47500	47500	47500	47500	5
575	20230607	113700	692097050	47500	47500	47500	47500	1
576	20230607	113600	692049550	47500	47500	47500	47500	10
577	20230607	113500	691574550	47500	47450	47500	47450	35
578	20230607	113400	689913750	47500	47450	47500	47450	582
579	20230607	113300	662292050	47450	47450	47450	47400	5
580	20230607	113200	662054950	47450	47450	47450	47450	83
581	20230607	113100	658116600	47450	47400	47450	47400	9
582	20230607	113000	657689700	47450	47450	47450	47450	1
583	20230607	112900	657642250	47450	47450	47450	47450	114
584	20230607	112800	652232950	47400	47450	47450	47400	4
585	20230607	112700	652043300	47450	47450	47450	47450	1
586	20230607	112600	651995850	47450	47400	47450	47400	34
587	20230607	112500	650382700	47450	47450	47450	47450	8
588	20230607	112400	650003100	47400	47400	47400	47400	22
589	20230607	112300	648960300	47400	47400	47400	47400	3
590	20230607	112200	648818100	47450	47450	47450	47400	156
591	20230607	112100	641423400	47400	47400	47400	47400	3
592	20230607	112000	641281200	47450	47450	47450	47450	0
593	20230607	111900	641281200	47450	47450	47450	47450	22
594	20230607	111800	640237300	47400	47450	47450	47400	25
595	20230607	111700	639051200	47450	47400	47450	47400	60
596	20230607	111600	636206950	47450	47450	47450	47400	5
597	20230607	111500	635969850	47450	47450	47450	47450	2
598	20230607	111400	635874950	47450	47450	47450	47450	1
599	20230607	111300	635827500	47450	47450	47450	47400	75
600	20230607	111200	632268900	47450	47450	47450	47450	2
601	20230607	111100	632174000	47450	47400	47450	47400	4
602	20230607	111000	631984350	47450	47450	47450	47450	3
603	20230607	110900	631842000	47450	47450	47450	47450	10
604	20230607	110800	631367500	47450	47400	47450	47400	4
605	20230607	110700	631177850	47450	47450	47450	47450	0
606	20230607	110600	631177850	47450	47450	47450	47450	2
607	20230607	110500	631082950	47400	47400	47450	47400	379
608	20230607	110400	613115250	47450	47450	47450	47450	3
609	20230607	110300	612972900	47450	47450	47450	47450	2
610	20230607	110200	612878000	47400	47400	47400	47400	0
611	20230607	110100	612878000	47400	47400	47400	47400	0
612	20230607	110000	612878000	47400	47450	47450	47400	204
613	20230607	105900	603203350	47400	47450	47450	47400	20
614	20230607	105800	602255300	47450	47450	47450	47450	0
615	20230607	105700	602255300	47450	47500	47500	47450	105
616	20230607	105600	597270100	47500	47400	47500	47350	171
617	20230607	105500	589158250	47400	47450	47450	47400	253
618	20230607	105400	577165100	47450	47500	47550	47450	146
619	20230607	105300	570236500	47550	47550	47550	47550	2
620	20230607	105200	570141400	47550	47550	47550	47550	1
621	20230607	105100	570093850	47500	47500	47500	47500	152
622	20230607	105000	562873850	47450	47550	47550	47450	69
623	20230607	104900	559598200	47550	47550	47550	47550	1
624	20230607	104800	559550650	47450	47500	47500	47450	103
625	20230607	104700	554663050	47550	47500	47550	47500	72
626	20230607	104600	551242950	47550	47550	47550	47550	1
627	20230607	104500	551195400	47500	47500	47500	47500	1
628	20230607	104400	551147900	47550	47500	47550	47500	220
629	20230607	104300	540697850	47550	47550	47550	47550	0
630	20230607	104200	540697850	47550	47550	47550	47550	141
631	20230607	104100	533993300	47550	47550	47600	47550	123
632	20230607	104000	528144550	47600	47550	47600	47550	105
633	20230607	103900	523149050	47550	47600	47600	47550	3
634	20230607	103800	523006300	47550	47600	47600	47550	52
635	20230607	103700	520533600	47550	47550	47550	47550	0
636	20230607	103600	520533600	47550	47550	47550	47550	301
637	20230607	103500	506221050	47600	47600	47600	47600	12
638	20230607	103400	505649850	47600	47600	47600	47600	1
639	20230607	103300	505602250	47600	47600	47600	47600	11
640	20230607	103200	505078650	47600	47600	47600	47600	0
641	20230607	103100	505078650	47600	47600	47600	47600	5
642	20230607	103000	504840650	47600	47550	47600	47550	184
643	20230607	102900	496090250	47600	47600	47600	47600	10
644	20230607	102800	495614250	47600	47600	47600	47600	2
645	20230607	102700	495519050	47550	47550	47550	47550	84
646	20230607	102600	491524850	47550	47550	47550	47550	9
647	20230607	102500	491096900	47550	47550	47550	47550	1
648	20230607	102400	491049350	47550	47500	47550	47500	13
649	20230607	102300	490431700	47550	47550	47550	47550	83
650	20230607	102200	486485050	47550	47550	47550	47550	2
651	20230607	102100	486389950	47550	47500	47550	47450	653
652	20230607	102000	455391450	47450	47500	47500	47450	3
653	20230607	101900	455249050	47500	47500	47550	47500	245
654	20230607	101800	443611250	47500	47550	47550	47500	24
655	20230607	101700	442470250	47550	47550	47550	47550	89
656	20230607	101600	438238300	47600	47550	47600	47550	183
657	20230607	101500	429535550	47600	47600	47600	47600	2
658	20230607	101400	429440350	47550	47550	47550	47550	71
659	20230607	101300	426064300	47550	47550	47550	47550	277
660	20230607	101200	412892950	47600	47600	47600	47600	2
661	20230607	101100	412797750	47550	47550	47550	47550	141
662	20230607	101000	406093200	47550	47550	47550	47550	29
663	20230607	100900	404714250	47600	47600	47600	47600	1
664	20230607	100800	404666650	47600	47550	47600	47500	176
665	20230607	100700	396301500	47600	47600	47600	47600	5
666	20230607	100600	396063500	47600	47550	47600	47550	205
667	20230607	100500	386315050	47600	47650	47650	47600	220
668	20230607	100400	375842550	47650	47650	47650	47650	10
669	20230607	100300	375366050	47650	47650	47650	47650	108
670	20230607	100200	370219850	47600	47600	47600	47600	418
671	20230607	100100	350323050	47600	47600	47600	47550	3
672	20230607	100000	350180300	47600	47550	47600	47550	107
673	20230607	095900	345087150	47600	47600	47600	47600	0
674	20230607	095800	345087150	47600	47600	47600	47600	13
675	20230607	095700	344468350	47550	47600	47600	47550	5
676	20230607	095600	344230450	47600	47600	47600	47600	0
677	20230607	095500	344230450	47600	47600	47600	47600	0
678	20230607	095400	344230450	47600	47600	47600	47600	6
679	20230607	095300	343944850	47600	47600	47600	47600	2
680	20230607	095200	343849650	47600	47600	47600	47600	140
681	20230607	095100	337185650	47600	47600	47600	47600	2
682	20230607	095000	337090450	47600	47600	47600	47600	196
683	20230607	094900	327760850	47550	47550	47550	47550	3
684	20230607	094800	327618200	47550	47550	47550	47550	24
685	20230607	094700	326477000	47550	47550	47600	47550	23
686	20230607	094600	325383250	47550	47550	47550	47550	1
687	20230607	094500	325335700	47600	47600	47600	47600	223
688	20230607	094400	314720900	47650	47650	47650	47600	112
689	20230607	094300	309389100	47600	47500	47600	47500	85
690	20230607	094200	305347000	47550	47550	47550	47550	10
691	20230607	094100	304871500	47550	47600	47600	47550	106
692	20230607	094000	299831150	47600	47600	47600	47600	126
693	20230607	093900	293833550	47550	47550	47600	47550	109
694	20230607	093800	288650350	47600	47600	47600	47600	2
695	20230607	093700	288555150	47550	47550	47550	47550	59
696	20230607	093600	285749700	47550	47600	47650	47550	315
697	20230607	093500	270758250	47650	47650	47650	47650	0
698	20230607	093400	270758250	47650	47650	47650	47650	27
699	20230607	093300	269471700	47650	47700	47700	47650	400
700	20230607	093200	250409750	47700	47700	47700	47700	15
701	20230607	093100	249694250	47700	47700	47750	47700	256
702	20230607	093000	237482750	47750	47750	47750	47750	197
703	20230607	092900	228076000	47750	47800	47800	47750	89
704	20230607	092800	223824600	47800	47800	47800	47750	7
705	20230607	092700	223490150	47800	47800	47800	47750	89
706	20230607	092600	219240200	47800	47800	47800	47750	35
707	20230607	092500	217568250	47800	47800	47800	47750	48
708	20230607	092400	215275300	47750	47800	47800	47750	54
709	20230607	092300	212695550	47750	47800	47800	47750	32
710	20230607	092200	211166300	47800	47800	47800	47800	23
711	20230607	092100	210066900	47800	47750	47800	47750	698
712	20230607	092000	176736250	47750	47750	47750	47700	321
713	20230607	091900	161413000	47700	47700	47750	47700	346
714	20230607	091800	144907150	47700	47700	47700	47700	13
715	20230607	091700	144287050	47650	47700	47700	47650	32
716	20230607	091600	142762150	47700	47700	47700	47700	17
717	20230607	091500	141951250	47700	47700	47700	47700	14
718	20230607	091400	141283450	47650	47700	47700	47650	164
719	20230607	091300	133468750	47650	47650	47700	47650	73
720	20230607	091200	129987250	47650	47700	47700	47650	164
721	20230607	091100	122172450	47650	47700	47700	47650	116
722	20230607	091000	116642300	47700	47600	47700	47600	157
723	20230607	090900	109159100	47600	47600	47600	47600	29
724	20230607	090800	107778700	47600	47500	47600	47500	154
725	20230607	090700	100455850	47550	47500	47550	47500	64
726	20230607	090600	97414450	47500	47750	47750	47500	128
727	20230607	090500	91312500	47750	47650	47750	47600	78
728	20230607	090400	87593850	47650	47800	47800	47600	177
729	20230607	090300	79149500	47750	47600	47750	47600	823
730	20230607	090200	39917150	47450	47500	47600	47450	76
731	20230607	090100	36299800	47650	47550	47650	47400	183
732	20230607	090000	27598050	47600	47350	47600	47350	582