KissMeData/120110/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	195300	27484318250	49850	49850	49850	49850	22896
3	20230629	195200	27484318250	49850	49850	49850	49850	0
4	20230629	195100	27484318250	49850	49850	49850	49850	0
5	20230629	195000	27484318250	49850	49850	49850	49850	0
6	20230629	194900	27484318250	49850	49850	49850	49850	0
7	20230629	194800	27484318250	49850	49850	49850	49850	0
8	20230629	194700	27484318250	49850	49850	49850	49850	0
9	20230629	194600	27484318250	49850	49850	49850	49850	0
10	20230629	194500	27484318250	49850	49850	49850	49850	0
11	20230629	194400	27484318250	49850	49850	49850	49850	0
12	20230629	194300	27484318250	49850	49850	49850	49850	0
13	20230629	194200	27484318250	49850	49850	49850	49850	0
14	20230629	194100	27484318250	49850	49850	49850	49850	0
15	20230629	194000	27484318250	49850	49850	49850	49850	0
16	20230629	193900	27484318250	49850	49850	49850	49850	0
17	20230629	193800	27484318250	49850	49850	49850	49850	0
18	20230629	193700	27484318250	49850	49850	49850	49850	0
19	20230629	193600	27484318250	49850	49850	49850	49850	0
20	20230629	193500	27484318250	49850	49850	49850	49850	0
21	20230629	193400	27484318250	49850	49850	49850	49850	0
22	20230629	193300	27484318250	49850	49850	49850	49850	0
23	20230629	193200	27484318250	49850	49850	49850	49850	0
24	20230629	193100	27484318250	49850	49850	49850	49850	0
25	20230629	193000	27484318250	49850	49850	49850	49850	0
26	20230629	192900	27484318250	49850	49850	49850	49850	0
27	20230629	192800	27484318250	49850	49850	49850	49850	0
28	20230629	192700	27484318250	49850	49850	49850	49850	0
29	20230629	192600	27484318250	49850	49850	49850	49850	0
30	20230629	192500	27484318250	49850	49850	49850	49850	0
31	20230629	192400	27484318250	49850	49850	49850	49850	0
32	20230629	192300	27484318250	49850	49850	49850	49850	22896
33	20230629	192200	27484318250	49850	49850	49850	49850	0
34	20230629	192100	27484318250	49850	49850	49850	49850	0
35	20230629	192000	27484318250	49850	49850	49850	49850	0
36	20230629	191900	27484318250	49850	49850	49850	49850	0
37	20230629	191800	27484318250	49850	49850	49850	49850	0
38	20230629	191700	27484318250	49850	49850	49850	49850	0
39	20230629	191600	27484318250	49850	49850	49850	49850	0
40	20230629	191500	27484318250	49850	49850	49850	49850	0
41	20230629	191400	27484318250	49850	49850	49850	49850	0
42	20230629	191300	27484318250	49850	49850	49850	49850	0
43	20230629	191200	27484318250	49850	49850	49850	49850	0
44	20230629	191100	27484318250	49850	49850	49850	49850	0
45	20230629	191000	27484318250	49850	49850	49850	49850	0
46	20230629	190900	27484318250	49850	49850	49850	49850	0
47	20230629	190800	27484318250	49850	49850	49850	49850	0
48	20230629	190700	27484318250	49850	49850	49850	49850	0
49	20230629	190600	27484318250	49850	49850	49850	49850	0
50	20230629	190500	27484318250	49850	49850	49850	49850	0
51	20230629	190400	27484318250	49850	49850	49850	49850	0
52	20230629	190300	27484318250	49850	49850	49850	49850	0
53	20230629	190200	27484318250	49850	49850	49850	49850	0
54	20230629	190100	27484318250	49850	49850	49850	49850	0
55	20230629	190000	27484318250	49850	49850	49850	49850	0
56	20230629	185900	27484318250	49850	49850	49850	49850	0
57	20230629	185800	27484318250	49850	49850	49850	49850	0
58	20230629	185700	27484318250	49850	49850	49850	49850	0
59	20230629	185600	27484318250	49850	49850	49850	49850	0
60	20230629	185500	27484318250	49850	49850	49850	49850	0
61	20230629	185400	27484318250	49850	49850	49850	49850	0
62	20230629	185300	27484318250	49850	49850	49850	49850	22896
63	20230629	185200	27484318250	49850	49850	49850	49850	0
64	20230629	185100	27484318250	49850	49850	49850	49850	0
65	20230629	185000	27484318250	49850	49850	49850	49850	0
66	20230629	184900	27484318250	49850	49850	49850	49850	0
67	20230629	184800	27484318250	49850	49850	49850	49850	0
68	20230629	184700	27484318250	49850	49850	49850	49850	0
69	20230629	184600	27484318250	49850	49850	49850	49850	0
70	20230629	184500	27484318250	49850	49850	49850	49850	0
71	20230629	184400	27484318250	49850	49850	49850	49850	0
72	20230629	184300	27484318250	49850	49850	49850	49850	0
73	20230629	184200	27484318250	49850	49850	49850	49850	0
74	20230629	184100	27484318250	49850	49850	49850	49850	0
75	20230629	184000	27484318250	49850	49850	49850	49850	0
76	20230629	183900	27484318250	49850	49850	49850	49850	0
77	20230629	183800	27484318250	49850	49850	49850	49850	0
78	20230629	183700	27484318250	49850	49850	49850	49850	0
79	20230629	183600	27484318250	49850	49850	49850	49850	0
80	20230629	183500	27484318250	49850	49850	49850	49850	0
81	20230629	183400	27484318250	49850	49850	49850	49850	0
82	20230629	183300	27484318250	49850	49850	49850	49850	0
83	20230629	183200	27484318250	49850	49850	49850	49850	0
84	20230629	183100	27484318250	49850	49850	49850	49850	0
85	20230629	183000	27484318250	49850	49850	49850	49850	0
86	20230629	182900	27484318250	49850	49850	49850	49850	0
87	20230629	182800	27484318250	49850	49850	49850	49850	0
88	20230629	182700	27484318250	49850	49850	49850	49850	0
89	20230629	182600	27484318250	49850	49850	49850	49850	0
90	20230629	182500	27484318250	49850	49850	49850	49850	0
91	20230629	182400	27484318250	49850	49850	49850	49850	0
92	20230629	182300	27484318250	49850	49850	49850	49850	22896
93	20230629	182200	27484318250	49850	49850	49850	49850	0
94	20230629	182100	27484318250	49850	49850	49850	49850	0
95	20230629	182000	27484318250	49850	49850	49850	49850	0
96	20230629	181900	27484318250	49850	49850	49850	49850	0
97	20230629	181800	27484318250	49850	49850	49850	49850	0
98	20230629	181700	27484318250	49850	49850	49850	49850	0
99	20230629	181600	27484318250	49850	49850	49850	49850	0
100	20230629	181500	27484318250	49850	49850	49850	49850	0
101	20230629	181400	27484318250	49850	49850	49850	49850	0
102	20230629	181300	27484318250	49850	49850	49850	49850	0
103	20230629	181200	27484318250	49850	49850	49850	49850	0
104	20230629	181100	27484318250	49850	49850	49850	49850	0
105	20230629	181000	27484318250	49850	49850	49850	49850	0
106	20230629	180900	27484318250	49850	49850	49850	49850	0
107	20230629	180800	27484318250	49850	49850	49850	49850	0
108	20230629	180700	27484318250	49850	49850	49850	49850	0
109	20230629	180600	27484318250	49850	49850	49850	49850	0
110	20230629	180500	27484318250	49850	49850	49850	49850	0
111	20230629	180400	27484318250	49850	49850	49850	49850	0
112	20230629	180300	27484318250	49850	49850	49850	49850	0
113	20230629	180200	27484318250	49850	49850	49850	49850	0
114	20230629	180100	27484318250	49850	49850	49850	49850	0
115	20230629	180000	27484318250	49850	49850	49850	49850	0
116	20230629	175900	27484318250	49850	49850	49850	49850	0
117	20230629	175800	27484318250	49850	49850	49850	49850	0
118	20230629	175700	27484318250	49850	49850	49850	49850	0
119	20230629	175600	27484318250	49850	49850	49850	49850	0
120	20230629	175500	27484318250	49850	49850	49850	49850	0
121	20230629	175400	27484318250	49850	49850	49850	49850	0
122	20230629	175300	27484318250	49850	49850	49850	49850	22896
123	20230629	175200	27484318250	49850	49850	49850	49850	0
124	20230629	175100	27484318250	49850	49850	49850	49850	0
125	20230629	175000	27484318250	49850	49850	49850	49850	0
126	20230629	174900	27484318250	49850	49850	49850	49850	0
127	20230629	174800	27484318250	49850	49850	49850	49850	0
128	20230629	174700	27484318250	49850	49850	49850	49850	0
129	20230629	174600	27484318250	49850	49850	49850	49850	0
130	20230629	174500	27484318250	49850	49850	49850	49850	0
131	20230629	174400	27484318250	49850	49850	49850	49850	0
132	20230629	174300	27484318250	49850	49850	49850	49850	0
133	20230629	174200	27484318250	49850	49850	49850	49850	0
134	20230629	174100	27484318250	49850	49850	49850	49850	0
135	20230629	174000	27484318250	49850	49850	49850	49850	0
136	20230629	173900	27484318250	49850	49850	49850	49850	0
137	20230629	173800	27484318250	49850	49850	49850	49850	0
138	20230629	173700	27484318250	49850	49850	49850	49850	0
139	20230629	173600	27484318250	49850	49850	49850	49850	0
140	20230629	173500	27484318250	49850	49850	49850	49850	0
141	20230629	173400	27484318250	49850	49850	49850	49850	0
142	20230629	173300	27484318250	49850	49850	49850	49850	0
143	20230629	173200	27484318250	49850	49850	49850	49850	0
144	20230629	173100	27484318250	49850	49850	49850	49850	0
145	20230629	173000	27484318250	49850	49850	49850	49850	0
146	20230629	172900	27484318250	49850	49850	49850	49850	0
147	20230629	172800	27484318250	49850	49850	49850	49850	0
148	20230629	172700	27484318250	49850	49850	49850	49850	0
149	20230629	172600	27484318250	49850	49850	49850	49850	0
150	20230629	172500	27484318250	49850	49850	49850	49850	0
151	20230629	172400	27484318250	49850	49850	49850	49850	0
152	20230629	172300	27484318250	49850	49850	49850	49850	22896
153	20230629	172200	27484318250	49850	49850	49850	49850	0
154	20230629	172100	27484318250	49850	49850	49850	49850	0
155	20230629	172000	27484318250	49850	49850	49850	49850	0
156	20230629	171900	27484318250	49850	49850	49850	49850	0
157	20230629	171800	27484318250	49850	49850	49850	49850	0
158	20230629	171700	27484318250	49850	49850	49850	49850	0
159	20230629	171600	27484318250	49850	49850	49850	49850	0
160	20230629	171500	27484318250	49850	49850	49850	49850	0
161	20230629	171400	27484318250	49850	49850	49850	49850	0
162	20230629	171300	27484318250	49850	49850	49850	49850	0
163	20230629	171200	27484318250	49850	49850	49850	49850	0
164	20230629	171100	27484318250	49850	49850	49850	49850	0
165	20230629	171000	27484318250	49850	49850	49850	49850	0
166	20230629	170900	27484318250	49850	49850	49850	49850	0
167	20230629	170800	27484318250	49850	49850	49850	49850	0
168	20230629	170700	27484318250	49850	49850	49850	49850	0
169	20230629	170600	27484318250	49850	49850	49850	49850	0
170	20230629	170500	27484318250	49850	49850	49850	49850	0
171	20230629	170400	27484318250	49850	49850	49850	49850	0
172	20230629	170300	27484318250	49850	49850	49850	49850	0
173	20230629	170200	27484318250	49850	49850	49850	49850	0
174	20230629	170100	27484318250	49850	49850	49850	49850	0
175	20230629	170000	27484318250	49850	49850	49850	49850	0
176	20230629	165900	27484318250	49850	49850	49850	49850	0
177	20230629	165800	27484318250	49850	49850	49850	49850	0
178	20230629	165700	27484318250	49850	49850	49850	49850	0
179	20230629	165600	27484318250	49850	49850	49850	49850	0
180	20230629	165500	27484318250	49850	49850	49850	49850	0
181	20230629	165400	27484318250	49850	49850	49850	49850	0
182	20230629	165300	27484318250	49850	49850	49850	49850	22896
183	20230629	165200	27484318250	49850	49850	49850	49850	0
184	20230629	165100	27484318250	49850	49850	49850	49850	0
185	20230629	165000	27484318250	49850	49850	49850	49850	0
186	20230629	164900	27484318250	49850	49850	49850	49850	0
187	20230629	164800	27484318250	49850	49850	49850	49850	0
188	20230629	164700	27484318250	49850	49850	49850	49850	0
189	20230629	164600	27484318250	49850	49850	49850	49850	0
190	20230629	164500	27484318250	49850	49850	49850	49850	0
191	20230629	164400	27484318250	49850	49850	49850	49850	0
192	20230629	164300	27484318250	49850	49850	49850	49850	0
193	20230629	164200	27484318250	49850	49850	49850	49850	0
194	20230629	164100	27484318250	49850	49850	49850	49850	0
195	20230629	164000	27484318250	49850	49850	49850	49850	0
196	20230629	163900	27484318250	49850	49850	49850	49850	0
197	20230629	163800	27484318250	49850	49850	49850	49850	0
198	20230629	163700	27484318250	49850	49850	49850	49850	0
199	20230629	163600	27484318250	49850	49850	49850	49850	0
200	20230629	163500	27484318250	49850	49850	49850	49850	0
201	20230629	163400	27484318250	49850	49850	49850	49850	0
202	20230629	163300	27484318250	49850	49850	49850	49850	0
203	20230629	163200	27484318250	49850	49850	49850	49850	0
204	20230629	163100	27484318250	49850	49850	49850	49850	0
205	20230629	163000	27484318250	49850	49850	49850	49850	0
206	20230629	162900	27484318250	49850	49850	49850	49850	0
207	20230629	162800	27484318250	49850	49850	49850	49850	0
208	20230629	162700	27484318250	49850	49850	49850	49850	0
209	20230629	162600	27484318250	49850	49850	49850	49850	0
210	20230629	162500	27484318250	49850	49850	49850	49850	0
211	20230629	162400	27484318250	49850	49850	49850	49850	0
212	20230629	162300	27484318250	49850	49850	49850	49850	22896
213	20230629	162200	27484318250	49850	49850	49850	49850	0
214	20230629	162100	27484318250	49850	49850	49850	49850	0
215	20230629	162000	27484318250	49850	49850	49850	49850	0
216	20230629	161900	27484318250	49850	49850	49850	49850	0
217	20230629	161800	27484318250	49850	49850	49850	49850	0
218	20230629	161700	27484318250	49850	49850	49850	49850	0
219	20230629	161600	27484318250	49850	49850	49850	49850	0
220	20230629	161500	27484318250	49850	49850	49850	49850	0
221	20230629	161400	27484318250	49850	49850	49850	49850	0
222	20230629	161300	27484318250	49850	49850	49850	49850	0
223	20230629	161200	27484318250	49850	49850	49850	49850	0
224	20230629	161100	27484318250	49850	49850	49850	49850	0
225	20230629	161000	27484318250	49850	49850	49850	49850	0
226	20230629	160900	27484318250	49850	49850	49850	49850	0
227	20230629	160800	27484318250	49850	49850	49850	49850	0
228	20230629	160700	27484318250	49850	49850	49850	49850	0
229	20230629	160600	27484318250	49850	49850	49850	49850	0
230	20230629	160500	27484318250	49850	49850	49850	49850	0
231	20230629	160400	27484318250	49850	49850	49850	49850	0
232	20230629	160300	27484318250	49850	49850	49850	49850	0
233	20230629	160200	27484318250	49850	49850	49850	49850	0
234	20230629	160100	27484318250	49850	49850	49850	49850	0
235	20230629	160000	27484318250	49850	49850	49850	49850	0
236	20230629	155900	27484318250	49850	49850	49850	49850	0
237	20230629	155800	27484318250	49850	49850	49850	49850	0
238	20230629	155700	27484318250	49850	49850	49850	49850	0
239	20230629	155600	27484318250	49850	49850	49850	49850	0
240	20230629	155500	27484318250	49850	49850	49850	49850	0
241	20230629	155400	27484318250	49850	49850	49850	49850	0
242	20230629	155300	27484318250	49850	49850	49850	49850	22896
243	20230629	155200	27484318250	49850	49850	49850	49850	0
244	20230629	155100	27484318250	49850	49850	49850	49850	0
245	20230629	155000	27484318250	49850	49850	49850	49850	0
246	20230629	154900	27484318250	49850	49850	49850	49850	0
247	20230629	154800	27484318250	49850	49850	49850	49850	0
248	20230629	154700	27484318250	49850	49850	49850	49850	0
249	20230629	154600	27484318250	49850	49850	49850	49850	0
250	20230629	154500	27484318250	49850	49850	49850	49850	0
251	20230629	154400	27484318250	49850	49850	49850	49850	0
252	20230629	154300	27484318250	49850	49850	49850	49850	0
253	20230629	154200	27484318250	49850	49850	49850	49850	0
254	20230629	154100	27484318250	49850	49850	49850	49850	0
255	20230629	154000	27484318250	49850	49850	49850	49850	0
256	20230629	153900	27484318250	49850	49850	49850	49850	0
257	20230629	153800	27484318250	49850	49850	49850	49850	0
258	20230629	153700	27484318250	49850	49850	49850	49850	0
259	20230629	153600	27484318250	49850	49850	49850	49850	0
260	20230629	153500	27484318250	49850	49850	49850	49850	0
261	20230629	153400	27484318250	49850	49850	49850	49850	0
262	20230629	153300	27484318250	49850	49850	49850	49850	0
263	20230629	153200	27484318250	49850	49850	49850	49850	0
264	20230629	153100	27484318250	49850	49850	49850	49850	0
265	20230629	153000	27484318250	49850	49850	49850	49850	22896
266	20230629	152900	26342952650	50000	50000	50000	50000	0
267	20230629	152800	26342952650	50000	50000	50000	50000	0
268	20230629	152700	26342952650	50000	50000	50000	50000	0
269	20230629	152600	26342952650	50000	50000	50000	50000	0
270	20230629	152500	26342952650	50000	50000	50000	50000	0
271	20230629	152400	26342952650	50000	50000	50000	50000	0
272	20230629	152300	26342952650	50000	50000	50000	50000	0
273	20230629	152200	26342952650	50000	50000	50000	50000	0
274	20230629	152100	26342952650	50000	50000	50000	50000	0
275	20230629	152000	26342952650	50000	50000	50000	50000	0
276	20230629	151900	26342952650	50000	49950	50100	49950	3767
277	20230629	151800	26154610850	50000	49950	50100	49900	4455
278	20230629	151700	25931943000	49950	49850	49950	49850	1804
279	20230629	151600	25841911200	49900	49800	49900	49800	1822
280	20230629	151500	25751081550	49850	49750	49850	49750	2059
281	20230629	151400	25648546100	49800	49750	49800	49750	2082
282	20230629	151300	25544886800	49750	49700	49750	49650	1782
283	20230629	151200	25456320800	49700	49600	49700	49600	4708
284	20230629	151100	25222615750	49600	49600	49600	49500	3175
285	20230629	151000	25065200700	49550	49600	49600	49500	5912
286	20230629	150900	24772184050	49650	49650	49650	49600	1460
287	20230629	150800	24699765850	49600	49650	49650	49600	1170
288	20230629	150700	24641732350	49600	49600	49650	49600	1067
289	20230629	150600	24588792000	49600	49650	49700	49550	5861
290	20230629	150500	24298021500	49650	49750	49750	49650	4234
291	20230629	150400	24087618650	49750	49750	49800	49700	1168
292	20230629	150300	24029511300	49750	49750	49800	49750	977
293	20230629	150200	23980893650	49800	49750	49800	49750	350
294	20230629	150100	23963466100	49750	49750	49800	49750	136
295	20230629	150000	23956695650	49800	49850	49850	49800	519
296	20230629	145900	23930847150	49800	49850	49850	49750	593
297	20230629	145800	23901309750	49800	49800	49850	49700	2504
298	20230629	145700	23776707050	49800	49800	49850	49750	537
299	20230629	145600	23749966050	49800	49750	49800	49700	1631
300	20230629	145500	23668774300	49750	49650	49750	49650	1432
301	20230629	145400	23597587750	49700	49650	49700	49650	1190
302	20230629	145300	23538471500	49700	49700	49750	49650	1088
303	20230629	145200	23484413300	49700	49750	49800	49700	1253
304	20230629	145100	23422070800	49750	49750	49850	49700	1636
305	20230629	145000	23340638300	49750	49700	49750	49700	943
306	20230629	144900	23293747500	49700	49700	49750	49650	552
307	20230629	144800	23266309550	49700	49700	49750	49650	1728
308	20230629	144700	23180438950	49700	49600	49700	49600	2424
309	20230629	144600	23060071200	49650	49600	49650	49600	478
310	20230629	144500	23036349350	49600	49600	49650	49600	1233
311	20230629	144400	22975175400	49600	49650	49700	49600	6077
312	20230629	144300	22673673050	49700	49650	49700	49650	4546
313	20230629	144200	22447950150	49700	49650	49700	49650	598
314	20230629	144100	22418242450	49700	49700	49750	49650	3181
315	20230629	144000	22260155800	49650	49700	49750	49650	3673
316	20230629	143900	22077634600	49700	49750	49800	49700	1614
317	20230629	143800	21997340950	49750	49750	49800	49750	649
318	20230629	143700	21965043900	49750	49750	49800	49750	442
319	20230629	143600	21943048200	49800	49800	49800	49750	735
320	20230629	143500	21906475350	49800	49750	49800	49750	446
321	20230629	143400	21884281900	49750	49800	49800	49750	809
322	20230629	143300	21844026300	49800	49800	49800	49750	2008
323	20230629	143200	21744031150	49750	49850	49850	49750	1087
324	20230629	143100	21689908650	49850	49800	49850	49800	735
325	20230629	143000	21653299850	49800	49800	49850	49800	652
326	20230629	142900	21620829200	49800	49850	49850	49800	373
327	20230629	142800	21602236000	49850	49900	49900	49850	939
328	20230629	142700	21555407650	49800	49850	49900	49800	1119
329	20230629	142600	21499624150	49850	49900	49900	49850	578
330	20230629	142500	21470784350	49950	49900	49950	49900	720
331	20230629	142400	21434853650	49950	49900	49950	49900	160
332	20230629	142300	21426864500	49900	49950	50000	49900	1137
333	20230629	142200	21370079100	49950	49900	49950	49900	1072
334	20230629	142100	21316536200	49950	49900	49950	49850	1001
335	20230629	142000	21266580950	49850	49800	49900	49800	364
336	20230629	141900	21248441700	49800	49800	49850	49800	3475
337	20230629	141800	21075226200	49850	49750	49850	49750	5760
338	20230629	141700	20788488350	49700	49750	49800	49700	1292
339	20230629	141600	20724243100	49700	49800	49800	49700	5465
340	20230629	141500	20452499750	49750	49800	49800	49750	1450
341	20230629	141400	20380316500	49750	49800	49850	49750	1734
342	20230629	141300	20293980800	49850	49800	49850	49800	1291
343	20230629	141200	20229688350	49850	49800	49850	49750	3048
344	20230629	141100	20077923450	49800	49800	49850	49800	763
345	20230629	141000	20039921600	49800	49800	49850	49750	3350
346	20230629	140900	19873094400	49800	49800	49850	49800	6963
347	20230629	140800	19526264000	49850	49900	49900	49800	9651
348	20230629	140700	19045332150	49900	49950	49950	49900	1787
349	20230629	140600	18956157800	49950	49900	49950	49900	728
350	20230629	140500	18919825950	49950	49950	49950	49900	287
351	20230629	140400	18905497100	49950	49950	49950	49900	1356
352	20230629	140300	18837771750	49950	49900	49950	49900	83
353	20230629	140200	18833628000	49950	49900	49950	49900	311
354	20230629	140100	18818107750	49900	49900	49950	49850	2334
355	20230629	140000	18701660250	49900	49900	49950	49900	372
356	20230629	135900	18683093100	49950	49950	49950	49900	1621
357	20230629	135800	18602203150	49950	49900	49950	49900	1590
358	20230629	135700	18522849650	49900	49950	49950	49850	3098
359	20230629	135600	18368263150	49950	49950	49950	49900	529
360	20230629	135500	18341862650	49950	49900	49950	49900	498
361	20230629	135400	18317009550	49950	49950	49950	49900	2189
362	20230629	135300	18207758000	49950	49950	49950	49900	3140
363	20230629	135200	18051069250	49900	49900	49950	49900	2012
364	20230629	135100	17950663600	49900	49950	50000	49900	2237
365	20230629	135000	17838963900	49950	49950	50000	49950	1741
366	20230629	134900	17751998100	49950	49950	50000	49950	667
367	20230629	134800	17718676400	49950	50000	50000	49950	2401
368	20230629	134700	17598735800	49950	50000	50100	49950	3813
369	20230629	134600	17408089200	50000	50000	50100	50000	435
370	20230629	134500	17386333100	50000	50000	50100	50000	300
371	20230629	134400	17371324600	50000	50100	50100	50000	38
372	20230629	134300	17369424300	50100	50100	50100	50000	681
373	20230629	134200	17335354600	50000	50000	50100	50000	1288
374	20230629	134100	17270950600	50100	50000	50100	50000	516
375	20230629	134000	17245125000	50000	50100	50200	50000	2554
376	20230629	133900	17117175200	50100	50200	50200	50100	864
377	20230629	133800	17073884300	50200	50200	50200	50100	77
378	20230629	133700	17070022500	50200	50100	50200	50100	143
379	20230629	133600	17062852300	50100	50200	50200	50100	194
380	20230629	133500	17053129900	50200	50200	50200	50100	335
381	20230629	133400	17036318600	50200	50100	50200	50100	521
382	20230629	133300	17010171800	50200	50200	50200	50100	243
383	20230629	133200	16997989400	50200	50100	50200	50100	1434
384	20230629	133100	16926025900	50100	50100	50200	50100	244
385	20230629	133000	16913795700	50100	50100	50200	50100	2150
386	20230629	132900	16806072000	50200	50200	50200	50100	213
387	20230629	132800	16795388200	50100	50100	50200	50100	554
388	20230629	132700	16767630100	50100	50200	50200	50100	873
389	20230629	132600	16723891100	50200	50100	50200	50100	135
390	20230629	132500	16717127400	50200	50100	50200	50100	141
391	20230629	132400	16710050700	50200	50200	50200	50100	121
392	20230629	132300	16703976600	50100	50100	50200	50100	288
393	20230629	132200	16689547600	50100	50200	50200	50100	610
394	20230629	132100	16658949900	50200	50100	50200	50100	1212
395	20230629	132000	16598204100	50200	50300	50300	50200	332
396	20230629	131900	16581534400	50200	50200	50300	50200	195
397	20230629	131800	16571745100	50300	50300	50300	50200	120
398	20230629	131700	16565714900	50200	50200	50300	50200	106
399	20230629	131600	16560391100	50300	50300	50400	50300	410
400	20230629	131500	16539765000	50400	50400	50400	50300	101
401	20230629	131400	16534681600	50400	50300	50400	50300	359
402	20230629	131300	16516602600	50300	50400	50400	50300	5
403	20230629	131200	16516350800	50300	50200	50300	50200	837
404	20230629	131100	16474250700	50300	50200	50300	50200	62
405	20230629	131000	16471132200	50200	50300	50300	50200	1349
406	20230629	130900	16403402300	50300	50300	50300	50200	146
407	20230629	130800	16396058900	50200	50200	50300	50200	178
408	20230629	130700	16387109900	50300	50300	50400	50300	1124
409	20230629	130600	16330569900	50300	50300	50300	50200	66
410	20230629	130500	16327252300	50300	50300	50300	50300	311
411	20230629	130400	16311609000	50300	50300	50300	50300	109
412	20230629	130300	16306126300	50300	50300	50400	50200	488
413	20230629	130200	16281576800	50300	50200	50300	50200	2689
414	20230629	130100	16146484200	50200	50100	50200	50100	522
415	20230629	130000	16120298300	50200	50100	50200	50100	112
416	20230629	125900	16114679300	50100	50100	50200	50100	181
417	20230629	125800	16105608100	50200	50200	50200	50100	189
418	20230629	125700	16096127800	50200	50200	50200	50100	629
419	20230629	125600	16064552200	50200	50100	50200	50100	117
420	20230629	125500	16058680500	50200	50200	50200	50100	121
421	20230629	125400	16052614700	50200	50100	50200	50100	320
422	20230629	125300	16036567500	50200	50100	50200	50100	266
423	20230629	125200	16023235900	50100	50100	50200	50100	419
424	20230629	125100	16002243600	50100	50100	50200	50100	575
425	20230629	125000	15973436000	50100	50000	50100	50000	417
426	20230629	124900	15952547800	50000	50000	50100	50000	476
427	20230629	124800	15928733000	50000	50100	50100	50000	478
428	20230629	124700	15904828100	50100	50100	50200	50000	2743
429	20230629	124600	15767531100	50000	50000	50100	50000	1910
430	20230629	124500	15672018100	50100	50000	50100	50000	368
431	20230629	124400	15653611800	50000	50000	50100	49950	975
432	20230629	124300	15604862250	50000	50000	50000	49950	1673
433	20230629	124200	15521223100	50000	50000	50000	49950	1081
434	20230629	124100	15467178250	50000	50000	50100	50000	1241
435	20230629	124000	15405124950	50000	50000	50100	49950	4111
436	20230629	123900	15199599400	50000	50100	50100	50000	2308
437	20230629	123800	15084187400	50000	50100	50100	50000	4767
438	20230629	123700	14845819800	50000	50000	50100	50000	3460
439	20230629	123600	14672813800	50100	50100	50100	50000	916
440	20230629	123500	14626946900	50200	50100	50200	50000	1218
441	20230629	123400	14565922300	50200	50100	50200	50000	2150
442	20230629	123300	14458288500	50000	50100	50100	50000	903
443	20230629	123200	14413072300	50000	50200	50200	50000	6616
444	20230629	123100	14081659000	50100	50200	50200	50100	1829
445	20230629	123000	13989861300	50200	50200	50300	50200	682
446	20230629	122900	13955624600	50200	50300	50300	50200	952
447	20230629	122800	13907830700	50300	50300	50300	50300	96
448	20230629	122700	13903001900	50300	50200	50300	50200	653
449	20230629	122600	13870217300	50200	50300	50300	50200	139
450	20230629	122500	13863225900	50300	50200	50300	50200	46
451	20230629	122400	13860912900	50300	50400	50400	50200	452
452	20230629	122300	13838201900	50300	50300	50400	50300	166
453	20230629	122200	13829846900	50300	50400	50400	50300	349
454	20230629	122100	13812287700	50400	50300	50400	50300	210
455	20230629	122000	13801710100	50400	50300	50400	50300	207
456	20230629	121900	13791294200	50300	50300	50300	50300	926
457	20230629	121800	13744716400	50300	50300	50300	50200	494
458	20230629	121700	13719868900	50300	50200	50300	50200	154
459	20230629	121600	13712126700	50300	50300	50300	50300	623
460	20230629	121500	13680789800	50200	50300	50300	50200	455
461	20230629	121400	13657903400	50300	50200	50300	50200	275
462	20230629	121300	13644089500	50200	50200	50300	50200	243
463	20230629	121200	13631890800	50300	50300	50300	50200	83
464	20230629	121100	13627716300	50300	50200	50300	50200	131
465	20230629	121000	13621130000	50200	50300	50300	50200	660
466	20230629	120900	13587997200	50300	50400	50400	50300	514
467	20230629	120800	13562142900	50300	50300	50400	50300	706
468	20230629	120700	13526628000	50300	50300	50300	50200	511
469	20230629	120600	13500945400	50300	50200	50300	50200	209
470	20230629	120500	13490448800	50200	50300	50300	50200	517
471	20230629	120400	13464489100	50300	50300	50300	50300	403
472	20230629	120300	13444218200	50200	50200	50300	50200	563
473	20230629	120200	13415952800	50300	50200	50300	50200	897
474	20230629	120100	13370850500	50200	50400	50400	50200	1845
475	20230629	120000	13278047600	50300	50400	50400	50300	64
476	20230629	115900	13274822100	50300	50400	50400	50300	92
477	20230629	115800	13270193100	50400	50300	50400	50300	390
478	20230629	115700	13250569300	50300	50500	50500	50300	945
479	20230629	115600	13202944200	50500	50400	50500	50400	166
480	20230629	115500	13194573000	50500	50400	50500	50400	629
481	20230629	115400	13162863400	50500	50500	50500	50500	205
482	20230629	115300	13152510900	50500	50500	50500	50400	1041
483	20230629	115200	13099951500	50600	50600	50600	50400	344
484	20230629	115100	13082573400	50600	50500	50600	50500	258
485	20230629	115000	13069531800	50500	50500	50500	50400	610
486	20230629	114900	13038729700	50500	50500	50500	50400	1088
487	20230629	114800	12983786300	50500	50500	50500	50500	1311
488	20230629	114700	12917580800	50400	50500	50500	50400	580
489	20230629	114600	12888291300	50500	50500	50500	50500	63
490	20230629	114500	12885109800	50500	50400	50500	50400	169
491	20230629	114400	12876584300	50500	50400	50500	50300	2141
492	20230629	114300	12768672300	50400	50400	50400	50300	166
493	20230629	114200	12760317400	50400	50300	50400	50300	691
494	20230629	114100	12725559400	50300	50300	50300	50200	456
495	20230629	114000	12702628800	50300	50300	50300	50200	274
496	20230629	113900	12688850200	50300	50300	50400	50200	459
497	20230629	113800	12665764900	50400	50300	50400	50300	278
498	20230629	113700	12651780200	50300	50400	50400	50300	204
499	20230629	113600	12641511100	50400	50400	50400	50300	148
500	20230629	113500	12634058300	50400	50300	50400	50300	25
501	20230629	113400	12632798500	50300	50300	50400	50300	158
502	20230629	113300	12624844200	50300	50300	50400	50300	491
503	20230629	113200	12600140900	50200	50400	50400	50200	503
504	20230629	113100	12574844900	50400	50300	50400	50200	623
505	20230629	113000	12543508300	50300	50200	50300	50200	695
506	20230629	112900	12508554800	50300	50200	50300	50200	448
507	20230629	112800	12486055700	50200	50200	50300	50100	1926
508	20230629	112700	12389456300	50200	50300	50300	50200	940
509	20230629	112600	12342251100	50300	50200	50300	50100	3645
510	20230629	112500	12159181000	50200	50400	50400	50200	7121
511	20230629	112400	11801460600	50300	50400	50400	50300	766
512	20230629	112300	11762921200	50400	50400	50400	50300	1133
513	20230629	112200	11705923200	50400	50400	50500	50400	1323
514	20230629	112100	11639239800	50500	50400	50500	50400	328
515	20230629	112000	11622704700	50400	50500	50500	50400	185
516	20230629	111900	11613367500	50500	50500	50600	50400	711
517	20230629	111800	11577468600	50500	50500	50600	50400	1086
518	20230629	111700	11522653600	50500	50500	50500	50400	1484
519	20230629	111600	11447712800	50400	50400	50500	50400	1264
520	20230629	111500	11383995800	50400	50400	50500	50400	515
521	20230629	111400	11358031900	50500	50400	50500	50300	1288
522	20230629	111300	11293118400	50400	50400	50500	50300	778
523	20230629	111200	11253911300	50400	50200	50400	50200	5136
524	20230629	111100	10995496200	50200	50200	50300	50200	650
525	20230629	111000	10962855400	50300	50300	50300	50200	6429
526	20230629	110900	10639563700	50300	50400	50500	50300	1521
527	20230629	110800	10562906100	50500	50500	50500	50400	170
528	20230629	110700	10554326500	50500	50500	50500	50400	128
529	20230629	110600	10547867300	50400	50400	50500	50400	836
530	20230629	110500	10505724800	50400	50400	50500	50400	1274
531	20230629	110400	10441501200	50400	50400	50500	50300	2598
532	20230629	110300	10310608500	50400	50500	50500	50400	2479
533	20230629	110200	10185658800	50500	50500	50600	50500	2589
534	20230629	110100	10054899600	50600	50600	50600	50500	1713
535	20230629	110000	9968313500	50600	50700	50700	50600	2184
536	20230629	105900	9857794900	50600	50700	50700	50600	986
537	20230629	105800	9807830300	50700	50700	50700	50600	378
538	20230629	105700	9788665800	50700	50800	50800	50600	3956
539	20230629	105600	9588102200	50800	50800	50800	50700	570
540	20230629	105500	9559171100	50700	50600	50700	50600	1439
541	20230629	105400	9486214600	50600	50800	50800	50600	866
542	20230629	105300	9442321200	50700	50800	50800	50700	1153
543	20230629	105200	9383857300	50700	50700	50800	50700	466
544	20230629	105100	9360224400	50800	50700	50800	50700	280
545	20230629	105000	9346021800	50800	50800	50800	50800	120
546	20230629	104900	9339925800	50800	50700	50800	50700	592
547	20230629	104800	9309903900	50700	50800	50800	50700	461
548	20230629	104700	9286506200	50800	50900	50900	50700	3841
549	20230629	104600	9091380000	50800	50900	50900	50800	69
550	20230629	104500	9087871000	50900	50900	50900	50800	458
551	20230629	104400	9064559100	50900	50900	50900	50800	710
552	20230629	104300	9028452000	50900	50900	50900	50800	314
553	20230629	104200	9012472700	50900	50800	50900	50800	967
554	20230629	104100	8963255800	50900	51000	51000	50800	458
555	20230629	104000	8939941000	50900	50900	51000	50900	215
556	20230629	103900	8928992900	50900	51000	51000	50900	507
557	20230629	103800	8903178700	50900	51000	51000	50900	134
558	20230629	103700	8896355200	51000	50900	51000	50900	453
559	20230629	103600	8873290200	50900	50900	51000	50900	107
560	20230629	103500	8867837800	50900	51000	51000	50900	94
561	20230629	103400	8863047800	50900	50900	51000	50900	946
562	20230629	103300	8814884000	50900	50900	51000	50900	98
563	20230629	103200	8809893100	51000	51000	51000	50900	103
564	20230629	103100	8804643800	50900	51000	51000	50900	555
565	20230629	103000	8776365800	51000	51200	51200	51000	2443
566	20230629	102900	8651738800	51100	51200	51200	51100	107
567	20230629	102800	8646267800	51200	51100	51200	51100	52
568	20230629	102700	8643609100	51000	51200	51200	51000	1407
569	20230629	102600	8571796700	51100	51100	51200	51100	314
570	20230629	102500	8555746100	51200	51200	51200	51100	100
571	20230629	102400	8550627100	51200	51200	51200	51200	498
572	20230629	102300	8525129500	51200	51100	51200	51100	86
573	20230629	102200	8520726500	51200	51000	51200	51000	153
574	20230629	102100	8512899700	51100	51100	51100	51000	93
575	20230629	102000	8508148800	51100	51000	51100	51000	906
576	20230629	101900	8461878400	51000	51000	51000	50800	2094
577	20230629	101800	8355290200	51000	50900	51000	50900	457
578	20230629	101700	8332017000	50900	51100	51100	50900	758
579	20230629	101600	8293394400	51100	51200	51200	51000	519
580	20230629	101500	8266870100	51100	51200	51200	51100	396
581	20230629	101400	8246631200	51200	51200	51200	51100	807
582	20230629	101300	8205381000	51100	51000	51100	51000	522
583	20230629	101200	8178740200	51000	50900	51100	50900	765
584	20230629	101100	8139708500	50900	50900	51000	50900	453
585	20230629	101000	8116649500	50900	51000	51000	50900	888
586	20230629	100900	8071442700	50900	51000	51000	50900	2362
587	20230629	100800	7951198300	51000	51000	51000	50900	494
588	20230629	100700	7926004800	51000	51000	51100	51000	2053
589	20230629	100600	7821301700	51100	51100	51100	51000	450
590	20230629	100500	7798331900	51100	51000	51100	51000	551
591	20230629	100400	7770177700	51000	51000	51100	51000	265
592	20230629	100300	7756657900	51100	51100	51200	51000	931
593	20230629	100200	7709085100	51100	51300	51300	51100	2047
594	20230629	100100	7604254700	51300	51300	51300	51200	196
595	20230629	100000	7594207200	51200	51300	51300	51200	960
596	20230629	095900	7544973700	51300	51400	51400	51200	1666
597	20230629	095800	7459498600	51400	51400	51400	51300	2511
598	20230629	095700	7330433400	51300	51400	51400	51300	525
599	20230629	095600	7303450000	51400	51100	51400	51100	4413
600	20230629	095500	7077338100	51200	51200	51200	51100	614
601	20230629	095400	7045924000	51100	51200	51200	51100	520
602	20230629	095300	7019301700	51200	51200	51200	51100	375
603	20230629	095200	7000101800	51100	51200	51200	51100	194
604	20230629	095100	6990179000	51200	51100	51200	51100	579
605	20230629	095000	6960587800	51200	51000	51200	51000	957
606	20230629	094900	6911733000	51000	51100	51100	51000	336
607	20230629	094800	6894569300	51100	51000	51100	51000	428
608	20230629	094700	6872701700	51100	51100	51100	51000	353
609	20230629	094600	6854668500	51100	51100	51100	51000	635
610	20230629	094500	6822221100	51100	51100	51100	51000	460
611	20230629	094400	6798715300	51000	51100	51100	51000	403
612	20230629	094300	6778128600	51100	50900	51100	50900	1288
613	20230629	094200	6712390200	50900	51000	51100	50900	934
614	20230629	094100	6664760600	51000	50900	51000	50900	1574
615	20230629	094000	6584598400	50800	50800	50900	50800	2064
616	20230629	093900	6479737700	50800	50700	50800	50700	1800
617	20230629	093800	6388471500	50700	50900	50900	50700	1021
618	20230629	093700	6336619100	50800	50900	50900	50800	537
619	20230629	093600	6309329800	50900	51000	51000	50800	615
620	20230629	093500	6278033300	50900	51000	51100	50900	669
621	20230629	093400	6243926000	50900	51100	51100	50800	3311
622	20230629	093300	6075013700	51000	50900	51100	50800	6488
623	20230629	093200	5744402500	50800	50700	50900	50700	3132
624	20230629	093100	5585443000	50700	50700	50800	50600	1627
625	20230629	093000	5502961500	50700	50700	50700	50600	638
626	20230629	092900	5470673000	50700	50700	50700	50600	451
627	20230629	092800	5447844900	50600	50800	50800	50500	6000
628	20230629	092700	5144373200	50800	50600	50800	50600	874
629	20230629	092600	5100013100	50700	50700	50900	50700	3923
630	20230629	092500	4900881500	50700	50500	50700	50400	3637
631	20230629	092400	4717016500	50500	50400	50500	50400	1909
632	20230629	092300	4620637100	50500	50300	50500	50200	3271
633	20230629	092200	4455878100	50300	50300	50400	50200	5052
634	20230629	092100	4201824300	50300	50400	50500	50300	6052
635	20230629	092000	3897102600	50500	50500	50500	50400	1840
636	20230629	091900	3804340300	50400	50500	50600	50400	3153
637	20230629	091800	3645315100	50600	50600	50700	50400	7862
638	20230629	091700	3248057200	50700	50700	50700	50600	1322
639	20230629	091600	3181065100	50700	50700	50800	50600	6642
640	20230629	091500	2844611200	50800	50700	50800	50700	1655
641	20230629	091400	2760692100	50700	50800	50800	50700	1169
642	20230629	091300	2701415500	50800	50700	50800	50600	3628
643	20230629	091200	2517471400	50700	50700	50800	50700	2010
644	20230629	091100	2415560700	50700	50700	50800	50600	3231
645	20230629	091000	2251751800	50700	51000	51000	50700	3676
646	20230629	090900	2065054100	50900	51000	51000	50900	1171
647	20230629	090800	2005436400	51000	51100	51100	50900	1514
648	20230629	090700	1928149500	51100	51000	51100	50900	5355
649	20230629	090600	1655262100	51000	51100	51200	51000	2687
650	20230629	090500	1518075600	51100	51000	51200	51000	891
651	20230629	090400	1472568800	51000	51100	51200	51000	1643
652	20230629	090300	1388649600	51000	51400	51400	50900	3316
653	20230629	090200	1219311300	51400	50800	51400	50700	5706
654	20230629	090100	928774700	50800	51200	51200	50700	10702
655	20230629	090000	384182600	51200	51400	51500	51100	7261