KissMeData/058430/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	183100	9652409700	50300	50300	50300	50300	10231
3	20230619	183000	9652409700	50300	50300	50300	50300	0
4	20230619	182900	9652409700	50300	50300	50300	50300	0
5	20230619	182800	9652409700	50300	50300	50300	50300	0
6	20230619	182700	9652409700	50300	50300	50300	50300	0
7	20230619	182600	9652409700	50300	50300	50300	50300	0
8	20230619	182500	9652409700	50300	50300	50300	50300	0
9	20230619	182400	9652409700	50300	50300	50300	50300	0
10	20230619	182300	9652409700	50300	50300	50300	50300	0
11	20230619	182200	9652409700	50300	50300	50300	50300	0
12	20230619	182100	9652409700	50300	50300	50300	50300	0
13	20230619	182000	9652409700	50300	50300	50300	50300	0
14	20230619	181900	9652409700	50300	50300	50300	50300	0
15	20230619	181800	9652409700	50300	50300	50300	50300	0
16	20230619	181700	9652409700	50300	50300	50300	50300	0
17	20230619	181600	9652409700	50300	50300	50300	50300	0
18	20230619	181500	9652409700	50300	50300	50300	50300	0
19	20230619	181400	9652409700	50300	50300	50300	50300	0
20	20230619	181300	9652409700	50300	50300	50300	50300	0
21	20230619	181200	9652409700	50300	50300	50300	50300	0
22	20230619	181100	9652409700	50300	50300	50300	50300	0
23	20230619	181000	9652409700	50300	50300	50300	50300	0
24	20230619	180900	9652409700	50300	50300	50300	50300	0
25	20230619	180800	9652409700	50300	50300	50300	50300	0
26	20230619	180700	9652409700	50300	50300	50300	50300	0
27	20230619	180600	9652409700	50300	50300	50300	50300	0
28	20230619	180500	9652409700	50300	50300	50300	50300	0
29	20230619	180400	9652409700	50300	50300	50300	50300	0
30	20230619	180300	9652409700	50300	50300	50300	50300	0
31	20230619	180200	9652409700	50300	50300	50300	50300	0
32	20230619	180100	9652409700	50300	50300	50300	50300	10231
33	20230619	180000	9652409700	50300	50300	50300	50300	0
34	20230619	175900	9652409700	50300	50300	50300	50300	0
35	20230619	175800	9652409700	50300	50300	50300	50300	0
36	20230619	175700	9652409700	50300	50300	50300	50300	0
37	20230619	175600	9652409700	50300	50300	50300	50300	0
38	20230619	175500	9652409700	50300	50300	50300	50300	0
39	20230619	175400	9652409700	50300	50300	50300	50300	0
40	20230619	175300	9652409700	50300	50300	50300	50300	0
41	20230619	175200	9652409700	50300	50300	50300	50300	0
42	20230619	175100	9652409700	50300	50300	50300	50300	0
43	20230619	175000	9652409700	50300	50300	50300	50300	0
44	20230619	174900	9652409700	50300	50300	50300	50300	0
45	20230619	174800	9652409700	50300	50300	50300	50300	0
46	20230619	174700	9652409700	50300	50300	50300	50300	0
47	20230619	174600	9652409700	50300	50300	50300	50300	0
48	20230619	174500	9652409700	50300	50300	50300	50300	0
49	20230619	174400	9652409700	50300	50300	50300	50300	0
50	20230619	174300	9652409700	50300	50300	50300	50300	0
51	20230619	174200	9652409700	50300	50300	50300	50300	0
52	20230619	174100	9652409700	50300	50300	50300	50300	0
53	20230619	174000	9652409700	50300	50300	50300	50300	0
54	20230619	173900	9652409700	50300	50300	50300	50300	0
55	20230619	173800	9652409700	50300	50300	50300	50300	0
56	20230619	173700	9652409700	50300	50300	50300	50300	0
57	20230619	173600	9652409700	50300	50300	50300	50300	0
58	20230619	173500	9652409700	50300	50300	50300	50300	0
59	20230619	173400	9652409700	50300	50300	50300	50300	0
60	20230619	173300	9652409700	50300	50300	50300	50300	0
61	20230619	173200	9652409700	50300	50300	50300	50300	0
62	20230619	173100	9652409700	50300	50300	50300	50300	10231
63	20230619	173000	9652409700	50300	50300	50300	50300	0
64	20230619	172900	9652409700	50300	50300	50300	50300	0
65	20230619	172800	9652409700	50300	50300	50300	50300	0
66	20230619	172700	9652409700	50300	50300	50300	50300	0
67	20230619	172600	9652409700	50300	50300	50300	50300	0
68	20230619	172500	9652409700	50300	50300	50300	50300	0
69	20230619	172400	9652409700	50300	50300	50300	50300	0
70	20230619	172300	9652409700	50300	50300	50300	50300	0
71	20230619	172200	9652409700	50300	50300	50300	50300	0
72	20230619	172100	9652409700	50300	50300	50300	50300	0
73	20230619	172000	9652409700	50300	50300	50300	50300	0
74	20230619	171900	9652409700	50300	50300	50300	50300	0
75	20230619	171800	9652409700	50300	50300	50300	50300	0
76	20230619	171700	9652409700	50300	50300	50300	50300	0
77	20230619	171600	9652409700	50300	50300	50300	50300	0
78	20230619	171500	9652409700	50300	50300	50300	50300	0
79	20230619	171400	9652409700	50300	50300	50300	50300	0
80	20230619	171300	9652409700	50300	50300	50300	50300	0
81	20230619	171200	9652409700	50300	50300	50300	50300	0
82	20230619	171100	9652409700	50300	50300	50300	50300	0
83	20230619	171000	9652409700	50300	50300	50300	50300	0
84	20230619	170900	9652409700	50300	50300	50300	50300	0
85	20230619	170800	9652409700	50300	50300	50300	50300	0
86	20230619	170700	9652409700	50300	50300	50300	50300	0
87	20230619	170600	9652409700	50300	50300	50300	50300	0
88	20230619	170500	9652409700	50300	50300	50300	50300	0
89	20230619	170400	9652409700	50300	50300	50300	50300	0
90	20230619	170300	9652409700	50300	50300	50300	50300	0
91	20230619	170200	9652409700	50300	50300	50300	50300	0
92	20230619	170100	9652409700	50300	50300	50300	50300	10231
93	20230619	170000	9652409700	50300	50300	50300	50300	0
94	20230619	165900	9652409700	50300	50300	50300	50300	0
95	20230619	165800	9652409700	50300	50300	50300	50300	0
96	20230619	165700	9652409700	50300	50300	50300	50300	0
97	20230619	165600	9652409700	50300	50300	50300	50300	0
98	20230619	165500	9652409700	50300	50300	50300	50300	0
99	20230619	165400	9652409700	50300	50300	50300	50300	0
100	20230619	165300	9652409700	50300	50300	50300	50300	0
101	20230619	165200	9652409700	50300	50300	50300	50300	0
102	20230619	165100	9652409700	50300	50300	50300	50300	0
103	20230619	165000	9652409700	50300	50300	50300	50300	0
104	20230619	164900	9652409700	50300	50300	50300	50300	0
105	20230619	164800	9652409700	50300	50300	50300	50300	0
106	20230619	164700	9652409700	50300	50300	50300	50300	0
107	20230619	164600	9652409700	50300	50300	50300	50300	0
108	20230619	164500	9652409700	50300	50300	50300	50300	0
109	20230619	164400	9652409700	50300	50300	50300	50300	0
110	20230619	164300	9652409700	50300	50300	50300	50300	0
111	20230619	164200	9652409700	50300	50300	50300	50300	0
112	20230619	164100	9652409700	50300	50300	50300	50300	0
113	20230619	164000	9652409700	50300	50300	50300	50300	0
114	20230619	163900	9652409700	50300	50300	50300	50300	0
115	20230619	163800	9652409700	50300	50300	50300	50300	0
116	20230619	163700	9652409700	50300	50300	50300	50300	0
117	20230619	163600	9652409700	50300	50300	50300	50300	0
118	20230619	163500	9652409700	50300	50300	50300	50300	0
119	20230619	163400	9652409700	50300	50300	50300	50300	0
120	20230619	163300	9652409700	50300	50300	50300	50300	0
121	20230619	163200	9652409700	50300	50300	50300	50300	0
122	20230619	163100	9652409700	50300	50300	50300	50300	10231
123	20230619	163000	9652409700	50300	50300	50300	50300	0
124	20230619	162900	9652409700	50300	50300	50300	50300	0
125	20230619	162800	9652409700	50300	50300	50300	50300	0
126	20230619	162700	9652409700	50300	50300	50300	50300	0
127	20230619	162600	9652409700	50300	50300	50300	50300	0
128	20230619	162500	9652409700	50300	50300	50300	50300	0
129	20230619	162400	9652409700	50300	50300	50300	50300	0
130	20230619	162300	9652409700	50300	50300	50300	50300	0
131	20230619	162200	9652409700	50300	50300	50300	50300	0
132	20230619	162100	9652409700	50300	50300	50300	50300	0
133	20230619	162000	9652409700	50300	50300	50300	50300	0
134	20230619	161900	9652409700	50300	50300	50300	50300	0
135	20230619	161800	9652409700	50300	50300	50300	50300	0
136	20230619	161700	9652409700	50300	50300	50300	50300	0
137	20230619	161600	9652409700	50300	50300	50300	50300	0
138	20230619	161500	9652409700	50300	50300	50300	50300	0
139	20230619	161400	9652409700	50300	50300	50300	50300	0
140	20230619	161300	9652409700	50300	50300	50300	50300	0
141	20230619	161200	9652409700	50300	50300	50300	50300	0
142	20230619	161100	9652409700	50300	50300	50300	50300	0
143	20230619	161000	9652409700	50300	50300	50300	50300	0
144	20230619	160900	9652409700	50300	50300	50300	50300	0
145	20230619	160800	9652409700	50300	50300	50300	50300	0
146	20230619	160700	9652409700	50300	50300	50300	50300	0
147	20230619	160600	9652409700	50300	50300	50300	50300	0
148	20230619	160500	9652409700	50300	50300	50300	50300	0
149	20230619	160400	9652409700	50300	50300	50300	50300	0
150	20230619	160300	9652409700	50300	50300	50300	50300	0
151	20230619	160200	9652409700	50300	50300	50300	50300	0
152	20230619	160100	9652409700	50300	50300	50300	50300	10231
153	20230619	160000	9652409700	50300	50300	50300	50300	0
154	20230619	155900	9652409700	50300	50300	50300	50300	0
155	20230619	155800	9652409700	50300	50300	50300	50300	0
156	20230619	155700	9652409700	50300	50300	50300	50300	0
157	20230619	155600	9652409700	50300	50300	50300	50300	0
158	20230619	155500	9652409700	50300	50300	50300	50300	0
159	20230619	155400	9652409700	50300	50300	50300	50300	0
160	20230619	155300	9652409700	50300	50300	50300	50300	0
161	20230619	155200	9652409700	50300	50300	50300	50300	0
162	20230619	155100	9652409700	50300	50300	50300	50300	0
163	20230619	155000	9652409700	50300	50300	50300	50300	0
164	20230619	154900	9652409700	50300	50300	50300	50300	0
165	20230619	154800	9652409700	50300	50300	50300	50300	0
166	20230619	154700	9652409700	50300	50300	50300	50300	0
167	20230619	154600	9652409700	50300	50300	50300	50300	0
168	20230619	154500	9652409700	50300	50300	50300	50300	0
169	20230619	154400	9652409700	50300	50300	50300	50300	0
170	20230619	154300	9652409700	50300	50300	50300	50300	0
171	20230619	154200	9652409700	50300	50300	50300	50300	0
172	20230619	154100	9652409700	50300	50300	50300	50300	0
173	20230619	154000	9652409700	50300	50300	50300	50300	0
174	20230619	153900	9652409700	50300	50300	50300	50300	0
175	20230619	153800	9652409700	50300	50300	50300	50300	0
176	20230619	153700	9652409700	50300	50300	50300	50300	0
177	20230619	153600	9652409700	50300	50300	50300	50300	0
178	20230619	153500	9652409700	50300	50300	50300	50300	0
179	20230619	153400	9652409700	50300	50300	50300	50300	0
180	20230619	153300	9652409700	50300	50300	50300	50300	0
181	20230619	153200	9652409700	50300	50300	50300	50300	0
182	20230619	153100	9652409700	50300	50300	50300	50300	10231
183	20230619	153000	9652409700	50300	50300	50300	50300	10231
184	20230619	152900	9137790400	50100	50100	50100	50100	0
185	20230619	152800	9137790400	50100	50100	50100	50100	0
186	20230619	152700	9137790400	50100	50100	50100	50100	0
187	20230619	152600	9137790400	50100	50100	50100	50100	0
188	20230619	152500	9137790400	50100	50100	50100	50100	0
189	20230619	152400	9137790400	50100	50100	50100	50100	0
190	20230619	152300	9137790400	50100	50100	50100	50100	0
191	20230619	152200	9137790400	50100	50100	50100	50100	0
192	20230619	152100	9137790400	50100	50100	50100	50100	0
193	20230619	152000	9137790400	50100	50100	50100	50100	0
194	20230619	151900	9137790400	50100	50000	50100	49800	1668
195	20230619	151800	9054526500	50000	50100	50100	50000	535
196	20230619	151700	9027756500	50100	50000	50100	49950	397
197	20230619	151600	9007907000	50000	50000	50100	50000	1275
198	20230619	151500	8944156100	50100	50000	50100	49950	959
199	20230619	151400	8896196300	49950	50000	50000	49900	401
200	20230619	151300	8876164850	50000	50000	50000	49950	120
201	20230619	151200	8870165050	50000	49950	50000	49900	477
202	20230619	151100	8846329400	49950	49950	50000	49950	404
203	20230619	151000	8826143250	49900	49900	49950	49800	1015
204	20230619	150900	8775517750	49850	49900	49900	49850	317
205	20230619	150800	8759715250	49850	49900	49950	49850	1670
206	20230619	150700	8676433350	49850	49800	49900	49800	1060
207	20230619	150600	8623591950	49850	49850	49900	49850	800
208	20230619	150500	8583697600	49850	49850	49900	49850	73
209	20230619	150400	8580057500	49900	49950	49950	49850	520
210	20230619	150300	8554096900	49900	49850	49900	49850	893
211	20230619	150200	8509551300	49900	49850	49900	49800	510
212	20230619	150100	8484125950	49850	49800	49850	49800	353
213	20230619	150000	8466546500	49800	49650	49800	49650	442
214	20230619	145900	8444566750	49800	49600	49800	49600	616
215	20230619	145800	8413948300	49650	49650	49650	49600	180
216	20230619	145700	8405016650	49600	49600	49600	49600	448
217	20230619	145600	8382795850	49600	49700	49700	49600	63
218	20230619	145500	8379669800	49700	49600	49700	49600	187
219	20230619	145400	8370389500	49600	49650	49700	49600	228
220	20230619	145300	8359074150	49650	49650	49700	49650	628
221	20230619	145200	8327893400	49700	49700	49700	49650	57
222	20230619	145100	8325060600	49700	49700	49700	49650	496
223	20230619	145000	8300418700	49650	49700	49700	49650	113
224	20230619	144900	8294806900	49700	49650	49700	49650	196
225	20230619	144800	8285068450	49650	49700	49700	49650	988
226	20230619	144700	8235976400	49650	49650	49650	49650	154
227	20230619	144600	8228330300	49650	49650	49700	49650	225
228	20230619	144500	8217152300	49650	49650	49700	49650	209
229	20230619	144400	8206775350	49650	49600	49650	49600	229
230	20230619	144300	8195416900	49650	49600	49650	49600	294
231	20230619	144200	8180831600	49600	49700	49700	49600	350
232	20230619	144100	8163450350	49650	49600	49700	49600	159
233	20230619	144000	8155559150	49600	49600	49650	49600	372
234	20230619	143900	8137107900	49600	49600	49600	49600	123
235	20230619	143800	8131007100	49600	49600	49600	49600	63
236	20230619	143700	8127882300	49600	49650	49650	49600	185
237	20230619	143600	8118704550	49600	49650	49750	49600	275
238	20230619	143500	8105036250	49650	49650	49650	49600	70
239	20230619	143400	8101563900	49600	49700	49700	49550	209
240	20230619	143300	8091200900	49550	49550	49700	49550	153
241	20230619	143200	8083614400	49650	49550	49650	49500	144
242	20230619	143100	8076478200	49500	49500	49600	49450	469
243	20230619	143000	8053254950	49500	49550	49550	49500	58
244	20230619	142900	8050382500	49650	49550	49650	49500	189
245	20230619	142800	8041018800	49550	49550	49600	49500	282
246	20230619	142700	8027046800	49550	49600	49600	49550	81
247	20230619	142600	8023030900	49550	49650	49650	49550	292
248	20230619	142500	8008550600	49600	49600	49700	49600	202
249	20230619	142400	7998521950	49600	49600	49600	49600	234
250	20230619	142300	7986915550	49450	49450	49600	49450	322
251	20230619	142200	7970986200	49700	49750	49750	49450	1182
252	20230619	142100	7912445250	49750	49600	49750	49600	259
253	20230619	142000	7899591500	49600	49600	49650	49550	275
254	20230619	141900	7885955300	49650	49650	49650	49600	175
255	20230619	141800	7877268100	49650	49600	49650	49600	110
256	20230619	141700	7871809650	49650	49650	49650	49600	163
257	20230619	141600	7863720950	49650	49750	49750	49650	134
258	20230619	141500	7857067100	49750	49600	49750	49600	226
259	20230619	141400	7845836150	49700	49600	49700	49550	294
260	20230619	141300	7831240650	49650	49500	49650	49500	327
261	20230619	141200	7815031250	49500	49500	49600	49500	191
262	20230619	141100	7805571300	49600	49500	49600	49500	148
263	20230619	141000	7798237850	49650	49550	49650	49450	800
264	20230619	140900	7758575350	49500	49400	49550	49400	959
265	20230619	140800	7711103200	49450	49500	49550	49400	655
266	20230619	140700	7678707500	49450	49500	49550	49450	637
267	20230619	140600	7647180450	49500	49500	49600	49500	241
268	20230619	140500	7635247600	49500	49550	49550	49500	168
269	20230619	140400	7626930100	49550	49550	49650	49550	179
270	20230619	140300	7618060400	49650	49550	49650	49550	316
271	20230619	140200	7602399100	49550	49550	49600	49550	293
272	20230619	140100	7587880800	49550	49500	49650	49500	174
273	20230619	140000	7579260200	49600	49500	49650	49500	757
274	20230619	135900	7541698650	49500	49550	49600	49500	921
275	20230619	135800	7496106450	49650	49600	49650	49500	1757
276	20230619	135700	7409128450	49600	49550	49600	49550	348
277	20230619	135600	7391883650	49550	49600	49700	49550	41
278	20230619	135500	7389851300	49600	49650	49700	49600	208
279	20230619	135400	7379531400	49600	49700	49700	49600	153
280	20230619	135300	7371936000	49650	49650	49650	49650	199
281	20230619	135200	7362055650	49650	49700	49700	49650	247
282	20230619	135100	7349788650	49750	49650	49750	49600	463
283	20230619	135000	7326787500	49650	49550	49650	49550	641
284	20230619	134900	7294982250	49550	49550	49600	49550	351
285	20230619	134800	7277588800	49650	49550	49650	49500	894
286	20230619	134700	7233322350	49550	49550	49600	49550	85
287	20230619	134600	7229109200	49600	49550	49600	49550	158
288	20230619	134500	7221278350	49550	49600	49600	49550	353
289	20230619	134400	7203772350	49600	49550	49650	49550	360
290	20230619	134300	7185928150	49600	49550	49650	49550	535
291	20230619	134200	7159409800	49650	49650	49650	49550	54
292	20230619	134100	7156731900	49550	49550	49650	49550	342
293	20230619	134000	7139774150	49550	49600	49600	49550	979
294	20230619	133900	7091263150	49550	49550	49600	49550	167
295	20230619	133800	7082982650	49550	49600	49700	49550	1175
296	20230619	133700	7024706200	49600	49700	49700	49600	481
297	20230619	133600	7000844800	49700	49650	49700	49650	200
298	20230619	133500	6990909600	49650	49650	49700	49650	291
299	20230619	133400	6976459900	49650	49650	49650	49600	189
300	20230619	133300	6967083950	49600	49600	49650	49550	970
301	20230619	133200	6918969000	49600	49650	49650	49550	1193
302	20230619	133100	6859779900	49650	49800	49800	49650	1361
303	20230619	133000	6792107700	49750	49750	49800	49750	228
304	20230619	132900	6780762150	49800	49800	49800	49750	228
305	20230619	132800	6769418750	49750	49750	49800	49750	79
306	20230619	132700	6765487250	49750	49750	49800	49750	370
307	20230619	132600	6747079700	49750	49750	49800	49750	124
308	20230619	132500	6740910350	49800	49800	49800	49750	642
309	20230619	132400	6708952800	49800	49800	49850	49800	2013
310	20230619	132300	6608705050	49850	49850	49900	49800	638
311	20230619	132200	6576891800	49900	49900	49900	49850	110
312	20230619	132100	6571404300	49900	49900	49900	49850	293
313	20230619	132000	6556792250	49900	49850	49900	49850	121
314	20230619	131900	6550759100	49850	49850	49900	49850	170
315	20230619	131800	6542284350	49850	49900	49900	49850	137
316	20230619	131700	6535454350	49850	49850	49900	49850	617
317	20230619	131600	6504694450	49850	49850	49850	49850	877
318	20230619	131500	6460976000	49900	49900	49900	49850	327
319	20230619	131400	6444674050	49900	49850	49900	49850	119
320	20230619	131300	6438736800	49850	49900	49950	49850	808
321	20230619	131200	6398419850	49950	49900	49950	49900	62
322	20230619	131100	6395325750	49950	49950	49950	49900	95
323	20230619	131000	6390583650	49950	49950	50000	49900	309
324	20230619	130900	6375149700	50000	50000	50000	49950	277
325	20230619	130800	6361302500	50000	49950	50100	49950	330
326	20230619	130700	6344804750	49950	49950	50100	49950	553
327	20230619	130600	6317150200	49950	49950	49950	49950	212
328	20230619	130500	6306560800	49950	49950	50000	49950	96
329	20230619	130400	6301765100	50000	49950	50000	49950	190
330	20230619	130300	6292273850	50000	49950	50000	49950	108
331	20230619	130200	6286878600	50000	50000	50100	49950	105
332	20230619	130100	6281630850	50100	50000	50100	49950	190
333	20230619	130000	6272137800	49950	49950	50100	49950	103
334	20230619	125900	6266992550	50100	50000	50100	49950	223
335	20230619	125800	6255846000	50000	50000	50000	50000	103
336	20230619	125700	6250696000	50000	50200	50200	50000	90
337	20230619	125600	6246192900	49950	50000	50200	49950	195
338	20230619	125500	6236447100	50100	50100	50200	50000	221
339	20230619	125400	6225391900	50000	50100	50100	50000	154
340	20230619	125300	6217682400	50100	50100	50200	50000	252
341	20230619	125200	6205059800	50100	50100	50100	50100	84
342	20230619	125100	6200851400	50200	50100	50200	50100	104
343	20230619	125000	6195639700	50100	50100	50200	50000	198
344	20230619	124900	6185721900	50100	50100	50200	50100	168
345	20230619	124800	6177296800	50000	50000	50200	50000	108
346	20230619	124700	6171896600	50000	50100	50200	50000	242
347	20230619	124600	6159775500	50000	50100	50200	50000	86
348	20230619	124500	6155473300	50000	50000	50100	50000	138
349	20230619	124400	6148570700	50100	50200	50200	50000	279
350	20230619	124300	6134595100	50200	50200	50200	50100	80
351	20230619	124200	6130582400	50100	50100	50200	50000	247
352	20230619	124100	6118213000	50100	50100	50200	50100	628
353	20230619	124000	6086712900	50100	50100	50100	49950	350
354	20230619	123900	6069202750	50100	50000	50100	49950	286
355	20230619	123800	6054907700	50000	49950	50100	49950	129
356	20230619	123700	6048461900	50000	49950	50100	49950	300
357	20230619	123600	6033473050	49950	49950	50100	49950	214
358	20230619	123500	6022781450	50100	50000	50100	49900	676
359	20230619	123400	5989002050	49950	50000	50100	49950	439
360	20230619	123300	5967062350	49950	50000	50100	49950	228
361	20230619	123200	5955669950	49950	49950	50100	49900	343
362	20230619	123100	5938534900	50100	50000	50100	49900	583
363	20230619	123000	5909414900	50000	50100	50100	49950	258
364	20230619	122900	5896520050	50000	50000	50000	49900	369
365	20230619	122800	5878088550	49950	50000	50000	49950	259
366	20230619	122700	5865149650	50000	50100	50100	49950	268
367	20230619	122600	5851729050	50100	49900	50100	49850	507
368	20230619	122500	5826401750	49900	49850	49900	49850	482
369	20230619	122400	5802370250	49850	49900	49900	49850	1137
370	20230619	122300	5745652800	49900	49950	49950	49900	953
371	20230619	122200	5698068050	49950	50000	50100	49950	787
372	20230619	122100	5658738900	50000	50100	50100	50000	179
373	20230619	122000	5649776700	50000	50000	50100	50000	360
374	20230619	121900	5631755400	50000	50000	50100	50000	787
375	20230619	121800	5592394200	50000	50000	50100	50000	1004
376	20230619	121700	5542193800	50000	50000	50100	50000	341
377	20230619	121600	5525134800	50100	50100	50100	50000	257
378	20230619	121500	5512261900	50100	50100	50100	50100	39
379	20230619	121400	5510308000	50000	50100	50200	50000	452
380	20230619	121300	5487672700	50300	50200	50400	50100	425
381	20230619	121200	5466359400	50200	50000	50200	50000	189
382	20230619	121100	5456890200	50000	50100	50100	50000	799
383	20230619	121000	5416919600	50100	50100	50200	50100	327
384	20230619	120900	5400536600	50200	50200	50200	50100	175
385	20230619	120800	5391768600	50200	50100	50200	50100	313
386	20230619	120700	5376077100	50100	50000	50100	50000	684
387	20230619	120600	5341865200	50100	50300	50400	50000	4007
388	20230619	120500	5140969200	50300	50300	50300	50200	178
389	20230619	120400	5132028600	50300	50300	50300	50200	182
390	20230619	120300	5122877600	50300	50200	50300	50200	103
391	20230619	120200	5117701900	50200	50200	50200	50200	752
392	20230619	120100	5079951500	50300	50200	50300	50200	146
393	20230619	120000	5072611300	50200	50300	50300	50200	383
394	20230619	115900	5053379100	50300	50300	50300	50300	152
395	20230619	115800	5045733500	50300	50400	50400	50300	168
396	20230619	115700	5037281800	50300	50300	50500	50300	195
397	20230619	115600	5027470000	50300	50300	50300	50300	109
398	20230619	115500	5021987300	50300	50300	50300	50300	161
399	20230619	115400	5013889000	50400	50300	50400	50300	729
400	20230619	115300	4977219900	50300	50400	50400	50300	123
401	20230619	115200	4971027300	50300	50300	50400	50300	111
402	20230619	115100	4965438700	50300	50400	50500	50300	189
403	20230619	115000	4955916500	50400	50400	50400	50300	105
404	20230619	114900	4950631100	50400	50400	50500	50400	258
405	20230619	114800	4937627800	50400	50400	50400	50400	375
406	20230619	114700	4918727800	50400	50400	50400	50400	34
407	20230619	114600	4917014200	50400	50400	50400	50300	145
408	20230619	114500	4909714400	50400	50400	50400	50400	166
409	20230619	114400	4901348000	50400	50300	50400	50300	197
410	20230619	114300	4891422000	50400	50300	50400	50300	168
411	20230619	114200	4882969500	50300	50400	50400	50300	155
412	20230619	114100	4875162900	50500	50400	50500	50300	74
413	20230619	114000	4871438400	50300	50400	50500	50300	436
414	20230619	113900	4849476800	50400	50400	50500	50400	158
415	20230619	113800	4841513400	50400	50400	50500	50400	263
416	20230619	113700	4828246600	50400	50500	50600	50400	279
417	20230619	113600	4814167600	50600	50600	50700	50500	146
418	20230619	113500	4806782000	50500	50600	50600	50500	110
419	20230619	113400	4801226500	50500	50700	50700	50500	262
420	20230619	113300	4787973400	50700	50500	50700	50500	200
421	20230619	113200	4777868000	50500	50500	50600	50400	208
422	20230619	113100	4767372200	50500	50500	50500	50400	173
423	20230619	113000	4758648700	50400	50500	50600	50300	454
424	20230619	112900	4735760800	50500	50500	50500	50400	174
425	20230619	112800	4726975700	50500	50500	50600	50500	194
426	20230619	112700	4717178400	50500	50500	50700	50500	286
427	20230619	112600	4702713600	50600	50400	50600	50300	251
428	20230619	112500	4690058600	50400	50300	50500	50300	368
429	20230619	112400	4671517000	50300	50300	50400	50300	223
430	20230619	112300	4660298500	50300	50300	50300	50300	182
431	20230619	112200	4651143900	50400	50300	50400	50200	201
432	20230619	112100	4641044800	50300	50400	50400	50300	377
433	20230619	112000	4622080900	50400	50500	50500	50300	378
434	20230619	111900	4603034700	50400	50500	50700	50400	170
435	20230619	111800	4594440200	50500	50400	50500	50400	155
436	20230619	111700	4586624200	50400	50400	50500	50400	197
437	20230619	111600	4576695000	50400	50300	50400	50300	121
438	20230619	111500	4570602200	50300	50300	50400	50300	289
439	20230619	111400	4556056000	50300	50300	50400	50300	158
440	20230619	111300	4548108500	50300	50300	50300	50300	209
441	20230619	111200	4537595800	50300	50400	50400	50300	272
442	20230619	111100	4523905800	50300	50400	50500	50300	140
443	20230619	111000	4516861100	50400	50400	50500	50300	160
444	20230619	110900	4508799600	50300	50400	50400	50300	205
445	20230619	110800	4498484200	50400	50300	50400	50300	171
446	20230619	110700	4489877000	50300	50200	50300	50200	200
447	20230619	110600	4479829300	50200	50300	50300	50200	426
448	20230619	110500	4458415400	50500	50300	50500	50300	360
449	20230619	110400	4440294700	50300	50300	50500	50300	758
450	20230619	110300	4402123100	50300	50300	50300	50300	251
451	20230619	110200	4389497800	50300	50400	50400	50300	300
452	20230619	110100	4374382100	50400	50300	50400	50300	131
453	20230619	110000	4367784000	50400	50500	50500	50400	160
454	20230619	105900	4359716900	50600	50500	50600	50400	198
455	20230619	105800	4349721500	50500	50400	50500	50400	197
456	20230619	105700	4339789700	50400	50400	50600	50400	273
457	20230619	105600	4326003300	50400	50400	50400	50400	138
458	20230619	105500	4319048100	50400	50500	50500	50300	1081
459	20230619	105400	4264541900	50500	50400	50500	50400	222
460	20230619	105300	4253333900	50400	50300	50400	50300	123
461	20230619	105200	4247138300	50300	50400	50400	50300	313
462	20230619	105100	4231367900	50400	50500	50500	50400	96
463	20230619	105000	4226523500	50400	50400	50400	50400	175
464	20230619	104900	4217703500	50400	50500	50900	50400	435
465	20230619	104800	4195687700	50400	50400	50400	50300	206
466	20230619	104700	4185308900	50400	50300	50400	50300	199
467	20230619	104600	4175284900	50300	50300	50600	50300	298
468	20230619	104500	4160273400	50400	50300	50400	50300	127
469	20230619	104400	4153884100	50300	50300	50300	50300	262
470	20230619	104300	4140705500	50300	50300	50300	50300	115
471	20230619	104200	4134921000	50400	50300	50400	50300	185
472	20230619	104100	4125613800	50300	50300	50500	50200	824
473	20230619	104000	4084206800	50300	50300	50400	50300	450
474	20230619	103900	4061569200	50400	50300	50600	50300	795
475	20230619	103800	4021507200	50300	50500	50700	50300	943
476	20230619	103700	3973996400	50400	50500	50500	50400	166
477	20230619	103600	3965624600	50400	50500	50600	50400	165
478	20230619	103500	3957293700	50400	50400	50400	50300	443
479	20230619	103400	3934971300	50500	50600	50600	50500	451
480	20230619	103300	3912175200	50500	50600	50700	50500	768
481	20230619	103200	3873361300	50600	50900	50900	50600	1083
482	20230619	103100	3818422800	50900	50900	51000	50800	479
483	20230619	103000	3794072200	50800	50800	50900	50800	213
484	20230619	102900	3783251000	50900	51000	51000	50900	313
485	20230619	102800	3767318800	51100	50900	51100	50800	358
486	20230619	102700	3749094100	51000	51000	51100	50900	230
487	20230619	102600	3737368300	51100	51000	51100	50900	83
488	20230619	102500	3733139800	51100	51100	51100	50900	214
489	20230619	102400	3722238300	51000	51200	51300	51000	675
490	20230619	102300	3687743600	51100	51200	51400	51100	247
491	20230619	102200	3675087100	51300	51200	51300	51100	199
492	20230619	102100	3664897900	51200	51600	51600	51200	1183
493	20230619	102000	3604143200	51500	51400	51600	51400	733
494	20230619	101900	3566419400	51400	51600	51600	51400	889
495	20230619	101800	3520674600	51500	51400	51600	51400	1642
496	20230619	101700	3436123900	51400	51400	51500	51200	688
497	20230619	101600	3400782700	51400	51100	51400	51100	863
498	20230619	101500	3356575200	51100	51100	51100	50900	225
499	20230619	101400	3345096400	51100	51000	51100	51000	131
500	20230619	101300	3338413900	51000	50900	51000	50900	104
501	20230619	101200	3333113900	50900	50900	51000	50800	994
502	20230619	101100	3282565200	51000	51000	51000	50900	183
503	20230619	101000	3273245700	51100	51000	51100	51000	61
504	20230619	100900	3270134100	51100	51200	51200	51000	19
505	20230619	100800	3269163700	51000	51100	51200	51000	187
506	20230619	100700	3259618700	51100	51100	51100	51100	9
507	20230619	100600	3259158800	51100	51200	51200	51000	228
508	20230619	100500	3247509500	51200	51100	51200	51000	210
509	20230619	100400	3236774600	51200	51200	51200	51100	273
510	20230619	100300	3222822600	51200	51100	51200	51100	85
511	20230619	100200	3218471600	51200	51200	51200	51100	108
512	20230619	100100	3212944300	51200	51200	51200	51100	55
513	20230619	100000	3210129200	51200	51100	51300	51100	345
514	20230619	095900	3192467200	51100	51200	51200	51000	211
515	20230619	095800	3181681600	51200	51200	51300	51200	277
516	20230619	095700	3167498300	51200	51200	51200	51100	28
517	20230619	095600	3166065000	51200	51000	51200	51000	1619
518	20230619	095500	3083486600	51000	51000	51000	50900	222
519	20230619	095400	3072165000	51000	50900	51000	50900	165
520	20230619	095300	3063766300	50900	50900	50900	50900	264
521	20230619	095200	3050328700	50900	50800	50900	50800	764
522	20230619	095100	3011467400	50800	50900	50900	50800	376
523	20230619	095000	2992358600	50900	50800	51100	50800	480
524	20230619	094900	2967932000	50800	50800	50800	50700	198
525	20230619	094800	2957880600	50800	50800	50800	50700	447
526	20230619	094700	2935206800	50800	50800	50900	50600	145
527	20230619	094600	2927847400	50700	50400	50900	50400	1035
528	20230619	094500	2875408600	50400	50400	50600	50400	549
529	20230619	094400	2847695700	50400	50400	50600	50300	322
530	20230619	094300	2831477100	50400	50400	50400	50400	542
531	20230619	094200	2804160300	50600	50500	50700	50300	3381
532	20230619	094100	2633688900	50400	50300	50400	50300	556
533	20230619	094000	2605702100	50400	50400	50500	50300	324
534	20230619	093900	2589362000	50300	50300	50500	50100	2158
535	20230619	093800	2480993100	50200	50400	50400	50200	110
536	20230619	093700	2475465300	50400	50300	50400	50300	202
537	20230619	093600	2465304600	50300	50300	50400	50200	210
538	20230619	093500	2454731200	50400	50400	50400	50300	371
539	20230619	093400	2436065900	50400	50400	50400	50200	1866
540	20230619	093300	2342276300	50500	50200	50500	50200	1062
541	20230619	093200	2288694500	50400	50400	50400	50300	2306
542	20230619	093100	2172701800	50300	50800	50800	50300	1110
543	20230619	093000	2116647200	50600	50600	50700	50600	170
544	20230619	092900	2108035400	50800	50800	50900	50700	226
545	20230619	092800	2096566100	50800	50600	51000	50600	95
546	20230619	092700	2091751200	50500	50600	50700	50500	1388
547	20230619	092600	2021517800	50600	50900	50900	50600	925
548	20230619	092500	1974526400	50900	50900	50900	50800	394
549	20230619	092400	1954491800	50900	50900	50900	50800	809
550	20230619	092300	1913392300	50900	51000	51000	50800	315
551	20230619	092200	1897371900	51000	51100	51100	50900	123
552	20230619	092100	1891100200	51100	51100	51100	50900	524
553	20230619	092000	1864382300	51100	51000	51100	50800	900
554	20230619	091900	1818553600	51000	50900	51000	50700	821
555	20230619	091800	1776838700	50900	50500	50900	50400	1700
556	20230619	091700	1690881100	50400	50400	50600	50400	2009
557	20230619	091600	1589408300	50400	50500	50500	50400	744
558	20230619	091500	1551889500	50500	50500	50600	50400	793
559	20230619	091400	1511842600	50500	50600	50600	50500	668
560	20230619	091300	1478093400	50600	50400	50600	50300	468
561	20230619	091200	1454496400	50300	50600	50600	50100	5189
562	20230619	091100	1193491700	50600	50700	50700	50500	341
563	20230619	091000	1176241500	50600	50900	50900	50600	1091
564	20230619	090900	1120933700	50900	50900	51000	50800	1990
565	20230619	090800	1019815500	50900	50900	51000	50800	312
566	20230619	090700	1003954500	51100	51300	51400	50800	1484
567	20230619	090600	928111100	51400	51200	51400	51100	969
568	20230619	090500	878443800	51200	50900	51200	50600	846
569	20230619	090400	835295600	51000	50900	51100	50600	2158
570	20230619	090300	725517400	50900	50500	50900	50500	1417
571	20230619	090200	653794500	50500	50400	50700	50300	1874
572	20230619	090100	559233700	50400	50900	51100	50400	6186
573	20230619	090000	246211900	50900	51200	51200	50800	4565