KissMeData/322000/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	200300	3768087550	41800	41800	41800	41800	659
3	20230607	200200	3768087550	41800	41800	41800	41800	0
4	20230607	200100	3768087550	41800	41800	41800	41800	0
5	20230607	200000	3768087550	41800	41800	41800	41800	0
6	20230607	195900	3768087550	41800	41800	41800	41800	0
7	20230607	195800	3768087550	41800	41800	41800	41800	0
8	20230607	195700	3768087550	41800	41800	41800	41800	0
9	20230607	195600	3768087550	41800	41800	41800	41800	0
10	20230607	195500	3768087550	41800	41800	41800	41800	0
11	20230607	195400	3768087550	41800	41800	41800	41800	0
12	20230607	195300	3768087550	41800	41800	41800	41800	0
13	20230607	195200	3768087550	41800	41800	41800	41800	0
14	20230607	195100	3768087550	41800	41800	41800	41800	0
15	20230607	195000	3768087550	41800	41800	41800	41800	0
16	20230607	194900	3768087550	41800	41800	41800	41800	0
17	20230607	194800	3768087550	41800	41800	41800	41800	0
18	20230607	194700	3768087550	41800	41800	41800	41800	0
19	20230607	194600	3768087550	41800	41800	41800	41800	0
20	20230607	194500	3768087550	41800	41800	41800	41800	0
21	20230607	194400	3768087550	41800	41800	41800	41800	0
22	20230607	194300	3768087550	41800	41800	41800	41800	0
23	20230607	194200	3768087550	41800	41800	41800	41800	0
24	20230607	194100	3768087550	41800	41800	41800	41800	0
25	20230607	194000	3768087550	41800	41800	41800	41800	0
26	20230607	193900	3768087550	41800	41800	41800	41800	0
27	20230607	193800	3768087550	41800	41800	41800	41800	0
28	20230607	193700	3768087550	41800	41800	41800	41800	0
29	20230607	193600	3768087550	41800	41800	41800	41800	0
30	20230607	193500	3768087550	41800	41800	41800	41800	0
31	20230607	193400	3768087550	41800	41800	41800	41800	0
32	20230607	193300	3768087550	41800	41800	41800	41800	659
33	20230607	193200	3768087550	41800	41800	41800	41800	0
34	20230607	193100	3768087550	41800	41800	41800	41800	0
35	20230607	193000	3768087550	41800	41800	41800	41800	0
36	20230607	192900	3768087550	41800	41800	41800	41800	0
37	20230607	192800	3768087550	41800	41800	41800	41800	0
38	20230607	192700	3768087550	41800	41800	41800	41800	0
39	20230607	192600	3768087550	41800	41800	41800	41800	0
40	20230607	192500	3768087550	41800	41800	41800	41800	0
41	20230607	192400	3768087550	41800	41800	41800	41800	0
42	20230607	192300	3768087550	41800	41800	41800	41800	0
43	20230607	192200	3768087550	41800	41800	41800	41800	0
44	20230607	192100	3768087550	41800	41800	41800	41800	0
45	20230607	192000	3768087550	41800	41800	41800	41800	0
46	20230607	191900	3768087550	41800	41800	41800	41800	0
47	20230607	191800	3768087550	41800	41800	41800	41800	0
48	20230607	191700	3768087550	41800	41800	41800	41800	0
49	20230607	191600	3768087550	41800	41800	41800	41800	0
50	20230607	191500	3768087550	41800	41800	41800	41800	0
51	20230607	191400	3768087550	41800	41800	41800	41800	0
52	20230607	191300	3768087550	41800	41800	41800	41800	0
53	20230607	191200	3768087550	41800	41800	41800	41800	0
54	20230607	191100	3768087550	41800	41800	41800	41800	0
55	20230607	191000	3768087550	41800	41800	41800	41800	0
56	20230607	190900	3768087550	41800	41800	41800	41800	0
57	20230607	190800	3768087550	41800	41800	41800	41800	0
58	20230607	190700	3768087550	41800	41800	41800	41800	0
59	20230607	190600	3768087550	41800	41800	41800	41800	0
60	20230607	190500	3768087550	41800	41800	41800	41800	0
61	20230607	190400	3768087550	41800	41800	41800	41800	0
62	20230607	190300	3768087550	41800	41800	41800	41800	659
63	20230607	190200	3768087550	41800	41800	41800	41800	0
64	20230607	190100	3768087550	41800	41800	41800	41800	0
65	20230607	190000	3768087550	41800	41800	41800	41800	0
66	20230607	185900	3768087550	41800	41800	41800	41800	0
67	20230607	185800	3768087550	41800	41800	41800	41800	0
68	20230607	185700	3768087550	41800	41800	41800	41800	0
69	20230607	185600	3768087550	41800	41800	41800	41800	0
70	20230607	185500	3768087550	41800	41800	41800	41800	0
71	20230607	185400	3768087550	41800	41800	41800	41800	0
72	20230607	185300	3768087550	41800	41800	41800	41800	0
73	20230607	185200	3768087550	41800	41800	41800	41800	0
74	20230607	185100	3768087550	41800	41800	41800	41800	0
75	20230607	185000	3768087550	41800	41800	41800	41800	0
76	20230607	184900	3768087550	41800	41800	41800	41800	0
77	20230607	184800	3768087550	41800	41800	41800	41800	0
78	20230607	184700	3768087550	41800	41800	41800	41800	0
79	20230607	184600	3768087550	41800	41800	41800	41800	0
80	20230607	184500	3768087550	41800	41800	41800	41800	0
81	20230607	184400	3768087550	41800	41800	41800	41800	0
82	20230607	184300	3768087550	41800	41800	41800	41800	0
83	20230607	184200	3768087550	41800	41800	41800	41800	0
84	20230607	184100	3768087550	41800	41800	41800	41800	0
85	20230607	184000	3768087550	41800	41800	41800	41800	0
86	20230607	183900	3768087550	41800	41800	41800	41800	0
87	20230607	183800	3768087550	41800	41800	41800	41800	0
88	20230607	183700	3768087550	41800	41800	41800	41800	0
89	20230607	183600	3768087550	41800	41800	41800	41800	0
90	20230607	183500	3768087550	41800	41800	41800	41800	0
91	20230607	183400	3768087550	41800	41800	41800	41800	0
92	20230607	183300	3768087550	41800	41800	41800	41800	659
93	20230607	183200	3768087550	41800	41800	41800	41800	0
94	20230607	183100	3768087550	41800	41800	41800	41800	0
95	20230607	183000	3768087550	41800	41800	41800	41800	0
96	20230607	182900	3768087550	41800	41800	41800	41800	0
97	20230607	182800	3768087550	41800	41800	41800	41800	0
98	20230607	182700	3768087550	41800	41800	41800	41800	0
99	20230607	182600	3768087550	41800	41800	41800	41800	0
100	20230607	182500	3768087550	41800	41800	41800	41800	0
101	20230607	182400	3768087550	41800	41800	41800	41800	0
102	20230607	182300	3768087550	41800	41800	41800	41800	0
103	20230607	182200	3768087550	41800	41800	41800	41800	0
104	20230607	182100	3768087550	41800	41800	41800	41800	0
105	20230607	182000	3768087550	41800	41800	41800	41800	0
106	20230607	181900	3768087550	41800	41800	41800	41800	0
107	20230607	181800	3768087550	41800	41800	41800	41800	0
108	20230607	181700	3768087550	41800	41800	41800	41800	0
109	20230607	181600	3768087550	41800	41800	41800	41800	0
110	20230607	181500	3768087550	41800	41800	41800	41800	0
111	20230607	181400	3768087550	41800	41800	41800	41800	0
112	20230607	181300	3768087550	41800	41800	41800	41800	0
113	20230607	181200	3768087550	41800	41800	41800	41800	0
114	20230607	181100	3768087550	41800	41800	41800	41800	0
115	20230607	181000	3768087550	41800	41800	41800	41800	0
116	20230607	180900	3768087550	41800	41800	41800	41800	0
117	20230607	180800	3768087550	41800	41800	41800	41800	0
118	20230607	180700	3768087550	41800	41800	41800	41800	0
119	20230607	180600	3768087550	41800	41800	41800	41800	0
120	20230607	180500	3768087550	41800	41800	41800	41800	0
121	20230607	180400	3768087550	41800	41800	41800	41800	0
122	20230607	180300	3768087550	41800	41800	41800	41800	659
123	20230607	180200	3768087550	41800	41800	41800	41800	0
124	20230607	180100	3768087550	41800	41800	41800	41800	0
125	20230607	180000	3768087550	41800	41800	41800	41800	0
126	20230607	175900	3768087550	41800	41800	41800	41800	0
127	20230607	175800	3768087550	41800	41800	41800	41800	0
128	20230607	175700	3768087550	41800	41800	41800	41800	0
129	20230607	175600	3768087550	41800	41800	41800	41800	0
130	20230607	175500	3768087550	41800	41800	41800	41800	0
131	20230607	175400	3768087550	41800	41800	41800	41800	0
132	20230607	175300	3768087550	41800	41800	41800	41800	0
133	20230607	175200	3768087550	41800	41800	41800	41800	0
134	20230607	175100	3768087550	41800	41800	41800	41800	0
135	20230607	175000	3768087550	41800	41800	41800	41800	0
136	20230607	174900	3768087550	41800	41800	41800	41800	0
137	20230607	174800	3768087550	41800	41800	41800	41800	0
138	20230607	174700	3768087550	41800	41800	41800	41800	0
139	20230607	174600	3768087550	41800	41800	41800	41800	0
140	20230607	174500	3768087550	41800	41800	41800	41800	0
141	20230607	174400	3768087550	41800	41800	41800	41800	0
142	20230607	174300	3768087550	41800	41800	41800	41800	0
143	20230607	174200	3768087550	41800	41800	41800	41800	0
144	20230607	174100	3768087550	41800	41800	41800	41800	0
145	20230607	174000	3768087550	41800	41800	41800	41800	0
146	20230607	173900	3768087550	41800	41800	41800	41800	0
147	20230607	173800	3768087550	41800	41800	41800	41800	0
148	20230607	173700	3768087550	41800	41800	41800	41800	0
149	20230607	173600	3768087550	41800	41800	41800	41800	0
150	20230607	173500	3768087550	41800	41800	41800	41800	0
151	20230607	173400	3768087550	41800	41800	41800	41800	0
152	20230607	173300	3768087550	41800	41800	41800	41800	659
153	20230607	173200	3768087550	41800	41800	41800	41800	0
154	20230607	173100	3768087550	41800	41800	41800	41800	0
155	20230607	173000	3768087550	41800	41800	41800	41800	0
156	20230607	172900	3768087550	41800	41800	41800	41800	0
157	20230607	172800	3768087550	41800	41800	41800	41800	0
158	20230607	172700	3768087550	41800	41800	41800	41800	0
159	20230607	172600	3768087550	41800	41800	41800	41800	0
160	20230607	172500	3768087550	41800	41800	41800	41800	0
161	20230607	172400	3768087550	41800	41800	41800	41800	0
162	20230607	172300	3768087550	41800	41800	41800	41800	0
163	20230607	172200	3768087550	41800	41800	41800	41800	0
164	20230607	172100	3768087550	41800	41800	41800	41800	0
165	20230607	172000	3768087550	41800	41800	41800	41800	0
166	20230607	171900	3768087550	41800	41800	41800	41800	0
167	20230607	171800	3768087550	41800	41800	41800	41800	0
168	20230607	171700	3768087550	41800	41800	41800	41800	0
169	20230607	171600	3768087550	41800	41800	41800	41800	0
170	20230607	171500	3768087550	41800	41800	41800	41800	0
171	20230607	171400	3768087550	41800	41800	41800	41800	0
172	20230607	171300	3768087550	41800	41800	41800	41800	0
173	20230607	171200	3768087550	41800	41800	41800	41800	0
174	20230607	171100	3768087550	41800	41800	41800	41800	0
175	20230607	171000	3768087550	41800	41800	41800	41800	0
176	20230607	170900	3768087550	41800	41800	41800	41800	0
177	20230607	170800	3768087550	41800	41800	41800	41800	0
178	20230607	170700	3768087550	41800	41800	41800	41800	0
179	20230607	170600	3768087550	41800	41800	41800	41800	0
180	20230607	170500	3768087550	41800	41800	41800	41800	0
181	20230607	170400	3768087550	41800	41800	41800	41800	0
182	20230607	170300	3768087550	41800	41800	41800	41800	659
183	20230607	170200	3768087550	41800	41800	41800	41800	0
184	20230607	170100	3768087550	41800	41800	41800	41800	0
185	20230607	170000	3768087550	41800	41800	41800	41800	0
186	20230607	165900	3768087550	41800	41800	41800	41800	0
187	20230607	165800	3768087550	41800	41800	41800	41800	0
188	20230607	165700	3768087550	41800	41800	41800	41800	0
189	20230607	165600	3768087550	41800	41800	41800	41800	0
190	20230607	165500	3768087550	41800	41800	41800	41800	0
191	20230607	165400	3768087550	41800	41800	41800	41800	0
192	20230607	165300	3768087550	41800	41800	41800	41800	0
193	20230607	165200	3768087550	41800	41800	41800	41800	0
194	20230607	165100	3768087550	41800	41800	41800	41800	0
195	20230607	165000	3768087550	41800	41800	41800	41800	0
196	20230607	164900	3768087550	41800	41800	41800	41800	0
197	20230607	164800	3768087550	41800	41800	41800	41800	0
198	20230607	164700	3768087550	41800	41800	41800	41800	0
199	20230607	164600	3768087550	41800	41800	41800	41800	0
200	20230607	164500	3768087550	41800	41800	41800	41800	0
201	20230607	164400	3768087550	41800	41800	41800	41800	0
202	20230607	164300	3768087550	41800	41800	41800	41800	0
203	20230607	164200	3768087550	41800	41800	41800	41800	0
204	20230607	164100	3768087550	41800	41800	41800	41800	0
205	20230607	164000	3768087550	41800	41800	41800	41800	0
206	20230607	163900	3768087550	41800	41800	41800	41800	0
207	20230607	163800	3768087550	41800	41800	41800	41800	0
208	20230607	163700	3768087550	41800	41800	41800	41800	0
209	20230607	163600	3768087550	41800	41800	41800	41800	0
210	20230607	163500	3768087550	41800	41800	41800	41800	0
211	20230607	163400	3768087550	41800	41800	41800	41800	0
212	20230607	163300	3768087550	41800	41800	41800	41800	659
213	20230607	163200	3768087550	41800	41800	41800	41800	0
214	20230607	163100	3768087550	41800	41800	41800	41800	0
215	20230607	163000	3768087550	41800	41800	41800	41800	0
216	20230607	162900	3768087550	41800	41800	41800	41800	0
217	20230607	162800	3768087550	41800	41800	41800	41800	0
218	20230607	162700	3768087550	41800	41800	41800	41800	0
219	20230607	162600	3768087550	41800	41800	41800	41800	0
220	20230607	162500	3768087550	41800	41800	41800	41800	0
221	20230607	162400	3768087550	41800	41800	41800	41800	0
222	20230607	162300	3768087550	41800	41800	41800	41800	0
223	20230607	162200	3768087550	41800	41800	41800	41800	0
224	20230607	162100	3768087550	41800	41800	41800	41800	0
225	20230607	162000	3768087550	41800	41800	41800	41800	0
226	20230607	161900	3768087550	41800	41800	41800	41800	0
227	20230607	161800	3768087550	41800	41800	41800	41800	0
228	20230607	161700	3768087550	41800	41800	41800	41800	0
229	20230607	161600	3768087550	41800	41800	41800	41800	0
230	20230607	161500	3768087550	41800	41800	41800	41800	0
231	20230607	161400	3768087550	41800	41800	41800	41800	0
232	20230607	161300	3768087550	41800	41800	41800	41800	0
233	20230607	161200	3768087550	41800	41800	41800	41800	0
234	20230607	161100	3768087550	41800	41800	41800	41800	0
235	20230607	161000	3768087550	41800	41800	41800	41800	0
236	20230607	160900	3768087550	41800	41800	41800	41800	0
237	20230607	160800	3768087550	41800	41800	41800	41800	0
238	20230607	160700	3768087550	41800	41800	41800	41800	0
239	20230607	160600	3768087550	41800	41800	41800	41800	0
240	20230607	160500	3768087550	41800	41800	41800	41800	0
241	20230607	160400	3768087550	41800	41800	41800	41800	0
242	20230607	160300	3768087550	41800	41800	41800	41800	659
243	20230607	160200	3768087550	41800	41800	41800	41800	0
244	20230607	160100	3768087550	41800	41800	41800	41800	0
245	20230607	160000	3768087550	41800	41800	41800	41800	0
246	20230607	155900	3768087550	41800	41800	41800	41800	0
247	20230607	155800	3768087550	41800	41800	41800	41800	0
248	20230607	155700	3768087550	41800	41800	41800	41800	0
249	20230607	155600	3768087550	41800	41800	41800	41800	0
250	20230607	155500	3768087550	41800	41800	41800	41800	0
251	20230607	155400	3768087550	41800	41800	41800	41800	0
252	20230607	155300	3768087550	41800	41800	41800	41800	0
253	20230607	155200	3768087550	41800	41800	41800	41800	0
254	20230607	155100	3768087550	41800	41800	41800	41800	0
255	20230607	155000	3768087550	41800	41800	41800	41800	0
256	20230607	154900	3768087550	41800	41800	41800	41800	0
257	20230607	154800	3768087550	41800	41800	41800	41800	0
258	20230607	154700	3768087550	41800	41800	41800	41800	0
259	20230607	154600	3768087550	41800	41800	41800	41800	0
260	20230607	154500	3768087550	41800	41800	41800	41800	0
261	20230607	154400	3768087550	41800	41800	41800	41800	0
262	20230607	154300	3768087550	41800	41800	41800	41800	0
263	20230607	154200	3768087550	41800	41800	41800	41800	0
264	20230607	154100	3768087550	41800	41800	41800	41800	0
265	20230607	154000	3768087550	41800	41800	41800	41800	0
266	20230607	153900	3768087550	41800	41800	41800	41800	0
267	20230607	153800	3768087550	41800	41800	41800	41800	0
268	20230607	153700	3768087550	41800	41800	41800	41800	0
269	20230607	153600	3768087550	41800	41800	41800	41800	0
270	20230607	153500	3768087550	41800	41800	41800	41800	0
271	20230607	153400	3768087550	41800	41800	41800	41800	0
272	20230607	153300	3768087550	41800	41800	41800	41800	659
273	20230607	153200	3768087550	41800	41800	41800	41800	0
274	20230607	153100	3768087550	41800	41800	41800	41800	0
275	20230607	153000	3768087550	41800	41800	41800	41800	659
276	20230607	152900	3740541350	41800	41800	41800	41800	0
277	20230607	152800	3740541350	41800	41800	41800	41800	0
278	20230607	152700	3740541350	41800	41800	41800	41800	0
279	20230607	152600	3740541350	41800	41800	41800	41800	0
280	20230607	152500	3740541350	41800	41800	41800	41800	0
281	20230607	152400	3740541350	41800	41800	41800	41800	0
282	20230607	152300	3740541350	41800	41800	41800	41800	0
283	20230607	152200	3740541350	41800	41800	41800	41800	0
284	20230607	152100	3740541350	41800	41800	41800	41800	0
285	20230607	152000	3740541350	41800	41800	41800	41800	0
286	20230607	151900	3740541350	41800	41850	41850	41800	172
287	20230607	151800	3733350550	41850	41800	41850	41800	9
288	20230607	151700	3732974200	41850	41750	41850	41750	91
289	20230607	151600	3729169800	41800	41800	41850	41750	345
290	20230607	151500	3714749100	41800	41800	41800	41750	174
291	20230607	151400	3707476700	41750	41850	41850	41750	37
292	20230607	151300	3705930550	41750	41900	41900	41750	53
293	20230607	151200	3703716050	41750	41850	41850	41750	326
294	20230607	151100	3690092900	41800	41800	41800	41750	38
295	20230607	151000	3688504850	41800	41800	41800	41750	112
296	20230607	150900	3683827700	41750	41800	41800	41750	27
297	20230607	150800	3682699900	41800	41800	41800	41750	34
298	20230607	150700	3681279000	41800	41750	41800	41750	184
299	20230607	150600	3673593500	41750	41750	41750	41700	225
300	20230607	150500	3664200050	41750	41700	41750	41700	335
301	20230607	150400	3650228650	41700	41750	41750	41700	51
302	20230607	150300	3648101800	41700	41750	41750	41700	70
303	20230607	150200	3645182700	41700	41750	41750	41700	42
304	20230607	150100	3643430600	41750	41700	41750	41700	42
305	20230607	150000	3641678050	41750	41700	41750	41700	129
306	20230607	145900	3636295150	41750	41700	41750	41700	222
307	20230607	145800	3627034800	41700	41700	41750	41700	224
308	20230607	145700	3617688150	41700	41700	41700	41700	55
309	20230607	145600	3615394650	41700	41700	41750	41700	15
310	20230607	145500	3614768850	41700	41700	41750	41700	133
311	20230607	145400	3609222200	41700	41700	41750	41700	177
312	20230607	145300	3601838250	41700	41650	41700	41650	452
313	20230607	145200	3582993550	41650	41650	41700	41650	23
314	20230607	145100	3582035050	41650	41750	41750	41650	945
315	20230607	145000	3542629600	41700	41700	41750	41700	46
316	20230607	144900	3540711200	41700	41750	41800	41700	267
317	20230607	144800	3529562950	41800	41800	41800	41750	46
318	20230607	144700	3527640800	41800	41800	41850	41800	40
319	20230607	144600	3525968700	41850	41750	41850	41750	44
320	20230607	144500	3524130900	41750	41850	41850	41750	22
321	20230607	144400	3523211600	41850	41750	41850	41700	483
322	20230607	144300	3503046400	41700	41700	41750	41700	27
323	20230607	144200	3501920450	41750	41750	41750	41700	150
324	20230607	144100	3495660350	41750	41700	41750	41700	47
325	20230607	144000	3493700350	41700	41700	41700	41700	231
326	20230607	143900	3484067650	41700	41700	41750	41700	92
327	20230607	143800	3480231200	41750	41750	41750	41700	66
328	20230607	143700	3477476250	41700	41700	41750	41700	131
329	20230607	143600	3472013500	41700	41700	41700	41700	23
330	20230607	143500	3471054400	41700	41700	41750	41700	63
331	20230607	143400	3468427050	41750	41650	41750	41650	8
332	20230607	143300	3468093750	41750	41750	41750	41650	1531
333	20230607	143200	3404226450	41800	41750	41800	41750	50
334	20230607	143100	3402138350	41750	41750	41800	41750	204
335	20230607	143000	3393620800	41800	41750	41800	41750	73
336	20230607	142900	3390572050	41800	41750	41800	41750	29
337	20230607	142800	3389360800	41750	41800	41850	41750	605
338	20230607	142700	3364069850	41800	41850	41850	41800	71
339	20230607	142600	3361101250	41800	41800	41900	41800	31
340	20230607	142500	3359804250	41800	41850	41900	41800	43
341	20230607	142400	3358005800	41850	41850	41850	41850	57
342	20230607	142300	3355620350	41850	41850	41850	41850	64
343	20230607	142200	3352941950	41850	41900	41900	41850	49
344	20230607	142100	3350889150	41900	41950	41950	41900	158
345	20230607	142000	3344265200	41950	42000	42000	41950	57
346	20230607	141900	3341872700	42000	42050	42100	42000	328
347	20230607	141800	3328091500	42100	42100	42100	42050	92
348	20230607	141700	3324218800	42050	42050	42050	42050	86
349	20230607	141600	3320602500	42050	42100	42100	42050	39
350	20230607	141500	3318961650	42050	42100	42100	42050	104
351	20230607	141400	3314585750	42100	42100	42100	42050	54
352	20230607	141300	3312312600	42100	42100	42100	42050	67
353	20230607	141200	3309492500	42100	42050	42100	42000	85
354	20230607	141100	3305917950	42100	42100	42100	42050	25
355	20230607	141000	3304865500	42100	42050	42150	42050	43
356	20230607	140900	3303056650	42150	42100	42150	42050	927
357	20230607	140800	3263989600	42100	42050	42100	42050	149
358	20230607	140700	3257719650	42050	42050	42050	42050	100
359	20230607	140600	3253514650	42050	42050	42050	42050	52
360	20230607	140500	3251328050	42050	42000	42050	42000	94
361	20230607	140400	3247377000	42000	42050	42050	42000	102
362	20230607	140300	3243091200	42050	42050	42100	42000	74
363	20230607	140200	3239980400	42050	42050	42100	42050	703
364	20230607	140100	3210399050	42000	42000	42000	42000	114
365	20230607	140000	3205611050	42000	42000	42000	41950	159
366	20230607	135900	3198935100	42000	42000	42050	41950	372
367	20230607	135800	3183311050	41950	41950	41950	41950	34
368	20230607	135700	3181884750	41950	41950	41950	41950	43
369	20230607	135600	3180080900	41950	41900	41950	41900	88
370	20230607	135500	3176390600	41900	41950	41950	41900	497
371	20230607	135400	3155542500	41950	41850	41950	41850	38
372	20230607	135300	3153951050	41850	41900	41900	41850	65
373	20230607	135200	3151227800	41900	41850	41900	41850	63
374	20230607	135100	3148589650	41900	41900	41900	41900	11
375	20230607	135000	3148128750	41850	41900	41900	41850	75
376	20230607	134900	3144986450	41900	41900	41900	41800	32
377	20230607	134800	3143646900	41850	41850	41850	41800	38
378	20230607	134700	3142057900	41800	41800	41850	41800	104
379	20230607	134600	3137707450	41850	41900	41900	41850	252
380	20230607	134500	3127151400	41900	41850	41900	41850	40
381	20230607	134400	3125477350	41850	41850	41850	41850	4
382	20230607	134300	3125309950	41850	41850	41850	41800	225
383	20230607	134200	3115895650	41850	41800	41850	41800	10
384	20230607	134100	3115477300	41800	41800	41800	41800	33
385	20230607	134000	3114097900	41800	41750	41800	41750	17
386	20230607	133900	3113387850	41750	41750	41800	41750	141
387	20230607	133800	3107496300	41750	41750	41800	41750	73
388	20230607	133700	3104446350	41750	41800	41800	41750	177
389	20230607	133600	3097049650	41800	41800	41800	41800	37
390	20230607	133500	3095503050	41800	41800	41800	41800	21
391	20230607	133400	3094625250	41800	41800	41800	41800	25
392	20230607	133300	3093580250	41800	41800	41800	41800	11
393	20230607	133200	3093120450	41800	41750	41800	41750	340
394	20230607	133100	3078910500	41750	41750	41750	41750	212
395	20230607	133000	3070059500	41750	41750	41800	41750	61
396	20230607	132900	3067511750	41800	41750	41800	41750	66
397	20230607	132800	3064754450	41800	41750	41800	41750	12
398	20230607	132700	3064253300	41750	41750	41800	41750	37
399	20230607	132600	3062708500	41800	41800	41800	41750	60
400	20230607	132500	3060200700	41800	41800	41800	41800	57
401	20230607	132400	3057818100	41800	41800	41800	41800	36
402	20230607	132300	3056313300	41800	41800	41800	41800	46
403	20230607	132200	3054390500	41750	41750	41750	41750	12
404	20230607	132100	3053889500	41750	41750	41750	41750	29
405	20230607	132000	3052678750	41750	41700	41800	41700	41
406	20230607	131900	3050968250	41800	41850	41850	41800	15
407	20230607	131800	3050340650	41850	41700	41850	41700	102
408	20230607	131700	3046085950	41700	41800	41800	41700	170
409	20230607	131600	3038987600	41800	41850	41850	41800	90
410	20230607	131500	3035222400	41850	41850	41850	41850	198
411	20230607	131400	3026936100	41850	41800	41850	41800	44
412	20230607	131300	3025094900	41850	41750	41850	41750	795
413	20230607	131200	2991857950	41750	41800	41800	41750	320
414	20230607	131100	2978483450	41800	41750	41800	41750	45
415	20230607	131000	2976604100	41750	41750	41750	41750	9
416	20230607	130900	2976228350	41750	41700	41750	41700	497
417	20230607	130800	2955483550	41700	41700	41700	41700	14
418	20230607	130700	2954899750	41700	41700	41700	41700	562
419	20230607	130600	2931464350	41700	41700	41700	41650	516
420	20230607	130500	2909947400	41700	41650	41700	41650	70
421	20230607	130400	2907031850	41650	41600	41700	41600	190
422	20230607	130300	2899124700	41650	41650	41650	41600	552
423	20230607	130200	2876160500	41650	41650	41650	41650	360
424	20230607	130100	2861166500	41650	41650	41650	41650	4
425	20230607	130000	2860999900	41650	41700	41700	41650	313
426	20230607	125900	2847963400	41650	41650	41650	41650	15
427	20230607	125800	2847338650	41650	41650	41650	41650	526
428	20230607	125700	2825430750	41700	41650	41700	41650	20
429	20230607	125600	2824597550	41650	41650	41700	41650	201
430	20230607	125500	2816225750	41650	41700	41700	41650	182
431	20230607	125400	2808637000	41700	41700	41700	41700	131
432	20230607	125300	2803174300	41750	41700	41750	41700	51
433	20230607	125200	2801047100	41700	41700	41700	41700	74
434	20230607	125100	2797961300	41700	41700	41750	41700	50
435	20230607	125000	2795876250	41700	41750	41750	41700	17
436	20230607	124900	2795166850	41700	41750	41750	41700	128
437	20230607	124800	2789824800	41750	41750	41750	41700	2595
438	20230607	124700	2681545200	41750	41800	41800	41750	92
439	20230607	124600	2677701600	41800	41800	41800	41750	15
440	20230607	124500	2677074800	41800	41850	41850	41750	1134
441	20230607	124400	2629715650	41800	41800	41850	41800	96
442	20230607	124300	2625700000	41850	41800	41850	41800	51
443	20230607	124200	2623566800	41850	41800	41850	41800	37
444	20230607	124100	2622020100	41800	41850	41850	41800	34
445	20230607	124000	2620597400	41800	41850	41850	41800	72
446	20230607	123900	2617587750	41850	41800	41850	41800	36
447	20230607	123800	2616081950	41800	41800	41850	41800	30
448	20230607	123700	2614827900	41850	41800	41850	41800	71
449	20230607	123600	2611858550	41800	41850	41850	41800	34
450	20230607	123500	2610437000	41800	41750	41800	41750	137
451	20230607	123400	2604711700	41800	41800	41800	41750	33
452	20230607	123300	2603332500	41800	41750	41800	41750	146
453	20230607	123200	2597231450	41800	41800	41800	41750	65
454	20230607	123100	2594517000	41800	41750	41850	41750	67
455	20230607	123000	2591717800	41800	41800	41800	41800	89
456	20230607	122900	2587997600	41750	41750	41750	41750	39
457	20230607	122800	2586369350	41800	41750	41800	41750	8
458	20230607	122700	2586035150	41800	41800	41800	41800	16
459	20230607	122600	2585366350	41800	41800	41800	41800	55
460	20230607	122500	2583067350	41800	41800	41800	41800	134
461	20230607	122400	2577466150	41850	41800	41850	41800	46
462	20230607	122300	2575542350	41850	41800	41850	41800	93
463	20230607	122200	2571654800	41800	41800	41800	41750	212
464	20230607	122100	2562794900	41750	41800	41800	41750	52
465	20230607	122000	2560621500	41750	41750	41750	41750	112
466	20230607	121900	2555945500	41750	41750	41750	41750	384
467	20230607	121800	2539913500	41750	41750	41750	41750	42
468	20230607	121700	2538160000	41750	41750	41750	41750	42
469	20230607	121600	2536406500	41750	41750	41750	41750	0
470	20230607	121500	2536406500	41750	41750	41750	41750	48
471	20230607	121400	2534402500	41750	41750	41750	41750	14
472	20230607	121300	2533818000	41750	41750	41750	41750	89
473	20230607	121200	2530102250	41750	41750	41750	41750	67
474	20230607	121100	2527305000	41750	41750	41800	41750	127
475	20230607	121000	2522002700	41800	41800	41800	41800	1
476	20230607	120900	2521960900	41750	41700	41750	41700	802
477	20230607	120800	2488480350	41700	41700	41750	41700	54
478	20230607	120700	2486228050	41700	41700	41750	41700	148
479	20230607	120600	2480055450	41700	41700	41700	41700	29
480	20230607	120500	2478846150	41750	41700	41750	41700	46
481	20230607	120400	2476927900	41700	41700	41700	41700	37
482	20230607	120300	2475385000	41700	41700	41750	41700	22
483	20230607	120200	2474467550	41700	41700	41700	41700	71
484	20230607	120100	2471506850	41750	41700	41750	41700	41
485	20230607	120000	2469795850	41700	41700	41700	41650	674
486	20230607	115900	2441691850	41700	41700	41700	41700	48
487	20230607	115800	2439690250	41700	41750	41750	41700	6
488	20230607	115700	2439439950	41700	41700	41700	41700	135
489	20230607	115600	2433810450	41700	41700	41700	41700	0
490	20230607	115500	2433810450	41700	41700	41700	41700	61
491	20230607	115400	2431266750	41700	41700	41700	41700	5
492	20230607	115300	2431058250	41700	41750	41750	41700	33
493	20230607	115200	2429682100	41700	41700	41700	41700	136
494	20230607	115100	2424010900	41700	41700	41700	41700	47
495	20230607	115000	2422051000	41700	41600	41700	41600	82
496	20230607	114900	2418636450	41650	41600	41650	41600	1568
497	20230607	114800	2353405650	41600	41650	41650	41600	1251
498	20230607	114700	2301301800	41700	41650	41700	41650	48
499	20230607	114600	2299300550	41700	41700	41700	41650	46
500	20230607	114500	2297383850	41700	41700	41700	41700	121
501	20230607	114400	2292338150	41700	41700	41700	41700	60
502	20230607	114300	2289836150	41750	41700	41750	41700	67
503	20230607	114200	2287042200	41650	41700	41750	41650	92
504	20230607	114100	2283208400	41700	41700	41700	41700	128
505	20230607	114000	2277870800	41700	41700	41700	41650	128
506	20230607	113900	2272533350	41700	41650	41700	41650	117
507	20230607	113800	2267657650	41650	41650	41700	41650	1054
508	20230607	113700	2223758350	41700	41700	41700	41650	47
509	20230607	113600	2221799900	41700	41650	41700	41650	53
510	20230607	113500	2219591850	41700	41700	41700	41650	168
511	20230607	113400	2212588600	41650	41750	41750	41650	1625
512	20230607	113300	2144826350	41700	41750	41750	41700	45
513	20230607	113200	2142948950	41700	41700	41750	41700	41
514	20230607	113100	2141239100	41700	41750	41750	41700	84
515	20230607	113000	2137735750	41750	41750	41750	41700	48
516	20230607	112900	2135733500	41700	41750	41750	41700	24
517	20230607	112800	2134731700	41700	41700	41750	41700	52
518	20230607	112700	2132562750	41750	41700	41750	41700	25
519	20230607	112600	2131519450	41750	41750	41750	41700	74
520	20230607	112500	2128431450	41750	41750	41750	41700	159
521	20230607	112400	2121793750	41750	41750	41750	41700	40
522	20230607	112300	2120125200	41700	41700	41700	41700	42
523	20230607	112200	2118373800	41750	41750	41750	41750	99
524	20230607	112100	2114240550	41750	41750	41750	41750	32
525	20230607	112000	2112904550	41800	41750	41800	41750	292
526	20230607	111900	2100713500	41750	41750	41750	41750	36
527	20230607	111800	2099210500	41750	41750	41750	41700	479
528	20230607	111700	2079213700	41750	41750	41750	41700	87
529	20230607	111600	2075584650	41700	41700	41700	41700	40
530	20230607	111500	2073916650	41700	41750	41750	41700	123
531	20230607	111400	2068787500	41750	41700	41750	41700	157
532	20230607	111300	2062235500	41750	41750	41750	41750	8
533	20230607	111200	2061901500	41700	41700	41750	41700	42
534	20230607	111100	2060150050	41700	41700	41700	41700	278
535	20230607	111000	2048557450	41700	41700	41750	41700	193
536	20230607	110900	2040504350	41700	41700	41700	41700	6
537	20230607	110800	2040254150	41700	41750	41750	41700	240
538	20230607	110700	2030240900	41750	41700	41750	41700	565
539	20230607	110600	2006680300	41750	41700	41750	41700	602
540	20230607	110500	1981575550	41700	41750	41800	41700	539
541	20230607	110400	1959090700	41750	41800	41800	41750	974
542	20230607	110300	1918426100	41750	41750	41750	41750	320
543	20230607	110200	1905066100	41800	41800	41800	41750	166
544	20230607	110100	1898131900	41750	41800	41800	41750	35
545	20230607	110000	1896670400	41750	41800	41800	41750	44
546	20230607	105900	1894833000	41800	41750	41800	41750	262
547	20230607	105800	1883883400	41800	41800	41800	41750	25
548	20230607	105700	1882838650	41800	41850	41850	41750	64
549	20230607	105600	1880162750	41800	41800	41800	41800	94
550	20230607	105500	1876233550	41800	41800	41800	41800	63
551	20230607	105400	1873600150	41750	41800	41800	41750	541
552	20230607	105300	1850991700	41800	41750	41800	41750	142
553	20230607	105200	1845062900	41750	41800	41800	41750	2319
554	20230607	105100	1748178900	41800	41800	41850	41800	33
555	20230607	105000	1746799000	41800	41850	41850	41800	66
556	20230607	104900	1744039700	41800	41800	41800	41800	105
557	20230607	104800	1739650700	41800	41800	41800	41750	1294
558	20230607	104700	1685563500	41800	41900	41900	41800	1090
559	20230607	104600	1639946500	41950	41950	41950	41900	115
560	20230607	104500	1635122750	41950	41900	41950	41900	116
561	20230607	104400	1630262050	41900	41900	41900	41900	2
562	20230607	104300	1630178250	41900	42050	42050	41850	7560
563	20230607	104200	1312687700	42050	42050	42100	42050	879
564	20230607	104100	1275724950	42100	42100	42100	42050	122
565	20230607	104000	1270590000	42100	42050	42100	42050	67
566	20230607	103900	1267772150	42050	42100	42100	42050	100
567	20230607	103800	1263565900	42100	42050	42100	42050	52
568	20230607	103700	1261378350	42100	42100	42100	42050	45
569	20230607	103600	1259484650	42100	42050	42100	42050	336
570	20230607	103500	1245355550	42050	42050	42100	42050	181
571	20230607	103400	1237743550	42050	42050	42100	42050	77
572	20230607	103300	1234505500	42100	42100	42100	42050	191
573	20230607	103200	1226472450	42050	42100	42100	42050	54
574	20230607	103100	1224200750	42100	42100	42100	42050	105
575	20230607	103000	1219780450	42050	42100	42100	42050	151
576	20230607	102900	1213428700	42100	42050	42100	42050	155
577	20230607	102800	1206910450	42100	42100	42100	42050	87
578	20230607	102700	1203250900	42100	42050	42100	42050	55
579	20230607	102600	1200936950	42050	42100	42100	42050	53
580	20230607	102500	1198706850	42100	42100	42100	42050	58
581	20230607	102400	1196266950	42100	42050	42100	42050	64
582	20230607	102300	1193575100	42050	42050	42100	42000	918
583	20230607	102200	1154972600	42050	42100	42150	42050	224
584	20230607	102100	1145549450	42050	42050	42100	42050	229
585	20230607	102000	1135919800	42050	42050	42100	42050	88
586	20230607	101900	1132216800	42050	42100	42100	42050	32
587	20230607	101800	1130870000	42100	42150	42150	42050	238
588	20230607	101700	1120858500	42100	42100	42150	42100	1766
589	20230607	101600	1046509750	42100	42150	42150	42100	387
590	20230607	101500	1030205400	42100	42100	42150	42100	99
591	20230607	101400	1026036650	42100	42150	42150	42100	101
592	20230607	101300	1021782200	42150	42150	42150	42100	113
593	20230607	101200	1017019550	42150	42150	42150	42150	430
594	20230607	101100	998895050	42100	42100	42150	42100	51
595	20230607	101000	996747750	42100	42150	42150	42100	268
596	20230607	100900	985460900	42150	42150	42150	42100	79
597	20230607	100800	982133450	42100	42150	42150	42100	36
598	20230607	100700	980616750	42200	42150	42200	42150	287
599	20230607	100600	968519650	42150	42200	42200	42150	27
600	20230607	100500	967380550	42100	42200	42200	42100	141
601	20230607	100400	961434050	42150	42150	42150	42100	168
602	20230607	100300	954353550	42100	42100	42100	42050	250
603	20230607	100200	943830200	42100	42050	42100	42050	75
604	20230607	100100	940675400	42100	42100	42100	42050	45
605	20230607	100000	938781800	42050	42100	42100	42050	101
606	20230607	095900	934532700	42100	42050	42100	42050	271
607	20230607	095800	923137100	42100	42100	42100	42050	149
608	20230607	095700	916870850	42100	42050	42100	42050	113
609	20230607	095600	912118550	42050	42050	42100	42050	113
610	20230607	095500	907366200	42100	42050	42100	42050	31
611	20230607	095400	906062050	42050	42050	42100	42050	113
612	20230607	095300	901309350	42050	42050	42050	42000	22
613	20230607	095200	900384600	42000	42050	42050	42000	1273
614	20230607	095100	846857350	42050	42150	42150	42050	554
615	20230607	095000	823534500	42100	42150	42150	42100	37
616	20230607	094900	821976650	42150	42150	42150	42100	943
617	20230607	094800	782275200	42150	42150	42150	42150	99
618	20230607	094700	778102350	42150	42150	42150	42100	31
619	20230607	094600	776796250	42150	42150	42200	42150	677
620	20230607	094500	748255700	42150	42150	42150	42150	109
621	20230607	094400	743661350	42200	42150	42200	42150	128
622	20230607	094300	738266050	42150	42200	42200	42150	138
623	20230607	094200	732444350	42200	42200	42200	42150	301
624	20230607	094100	719744400	42200	42150	42200	42150	178
625	20230607	094000	712241350	42200	42300	42300	42200	1749
626	20230607	093900	638404600	42300	42200	42300	42200	26
627	20230607	093800	637306300	42200	42250	42300	42200	676
628	20230607	093700	608745300	42250	42350	42350	42250	317
629	20230607	093600	595343050	42350	42300	42350	42300	234
630	20230607	093500	585442200	42300	42300	42300	42300	88
631	20230607	093400	581719800	42300	42300	42300	42300	331
632	20230607	093300	567718500	42300	42300	42300	42250	336
633	20230607	093200	553507100	42250	42350	42350	42250	238
634	20230607	093100	543449700	42300	42300	42300	42250	177
635	20230607	093000	535962650	42300	42300	42300	42250	491
636	20230607	092900	515194350	42250	42250	42250	42250	26
637	20230607	092800	514095850	42250	42250	42250	42250	302
638	20230607	092700	501336350	42350	42250	42350	42250	767
639	20230607	092600	468899300	42250	42250	42250	42250	16
640	20230607	092500	468223300	42250	42250	42250	42250	2
641	20230607	092400	468138800	42300	42300	42300	42300	64
642	20230607	092300	465431600	42300	42300	42300	42300	243
643	20230607	092200	455152700	42300	42200	42300	42200	473
644	20230607	092100	435180350	42200	42250	42250	42200	274
645	20230607	092000	423615400	42200	42300	42300	42200	106
646	20230607	091900	419142100	42200	42200	42200	42200	40
647	20230607	091800	417454100	42200	42150	42300	42150	179
648	20230607	091700	409901600	42200	42300	42300	42150	730
649	20230607	091600	379119250	42300	42200	42300	42200	173
650	20230607	091500	371816650	42200	42200	42300	42200	441
651	20230607	091400	353188250	42150	42150	42200	42150	329
652	20230607	091300	339305700	42150	42200	42200	42150	720
653	20230607	091200	308954800	42150	42150	42150	42100	233
654	20230607	091100	299135400	42150	42150	42200	42100	197
655	20230607	091000	290832050	42150	42100	42150	42100	620
656	20230607	090900	264708400	42100	42200	42200	42100	760
657	20230607	090800	232678300	42200	42150	42200	42150	40
658	20230607	090700	230992250	42150	42150	42150	42150	74
659	20230607	090600	227873150	42100	42100	42100	42100	464
660	20230607	090500	208338750	42150	42150	42150	42050	518
661	20230607	090400	186530100	42200	42100	42200	42050	669
662	20230607	090300	158369050	42100	42050	42200	42050	429
663	20230607	090200	140308900	42100	42050	42100	42050	322
664	20230607	090100	126754850	42050	42150	42150	42050	993
665	20230607	090000	84974000	42150	42400	42400	42150	2007