KissMeData/058970/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	192500	19432899700	49850	49850	49850	49850	1576
3	20230627	192400	19432899700	49850	49850	49850	49850	0
4	20230627	192300	19432899700	49850	49850	49850	49850	0
5	20230627	192200	19432899700	49850	49850	49850	49850	0
6	20230627	192100	19432899700	49850	49850	49850	49850	0
7	20230627	192000	19432899700	49850	49850	49850	49850	0
8	20230627	191900	19432899700	49850	49850	49850	49850	0
9	20230627	191800	19432899700	49850	49850	49850	49850	0
10	20230627	191700	19432899700	49850	49850	49850	49850	0
11	20230627	191600	19432899700	49850	49850	49850	49850	0
12	20230627	191500	19432899700	49850	49850	49850	49850	0
13	20230627	191400	19432899700	49850	49850	49850	49850	0
14	20230627	191300	19432899700	49850	49850	49850	49850	0
15	20230627	191200	19432899700	49850	49850	49850	49850	0
16	20230627	191100	19432899700	49850	49850	49850	49850	0
17	20230627	191000	19432899700	49850	49850	49850	49850	0
18	20230627	190900	19432899700	49850	49850	49850	49850	0
19	20230627	190800	19432899700	49850	49850	49850	49850	0
20	20230627	190700	19432899700	49850	49850	49850	49850	0
21	20230627	190600	19432899700	49850	49850	49850	49850	0
22	20230627	190500	19432899700	49850	49850	49850	49850	0
23	20230627	190400	19432899700	49850	49850	49850	49850	0
24	20230627	190300	19432899700	49850	49850	49850	49850	0
25	20230627	190200	19432899700	49850	49850	49850	49850	0
26	20230627	190100	19432899700	49850	49850	49850	49850	0
27	20230627	190000	19432899700	49850	49850	49850	49850	0
28	20230627	185900	19432899700	49850	49850	49850	49850	0
29	20230627	185800	19432899700	49850	49850	49850	49850	0
30	20230627	185700	19432899700	49850	49850	49850	49850	0
31	20230627	185600	19432899700	49850	49850	49850	49850	0
32	20230627	185500	19432899700	49850	49850	49850	49850	1576
33	20230627	185400	19432899700	49850	49850	49850	49850	0
34	20230627	185300	19432899700	49850	49850	49850	49850	0
35	20230627	185200	19432899700	49850	49850	49850	49850	0
36	20230627	185100	19432899700	49850	49850	49850	49850	0
37	20230627	185000	19432899700	49850	49850	49850	49850	0
38	20230627	184900	19432899700	49850	49850	49850	49850	0
39	20230627	184800	19432899700	49850	49850	49850	49850	0
40	20230627	184700	19432899700	49850	49850	49850	49850	0
41	20230627	184600	19432899700	49850	49850	49850	49850	0
42	20230627	184500	19432899700	49850	49850	49850	49850	0
43	20230627	184400	19432899700	49850	49850	49850	49850	0
44	20230627	184300	19432899700	49850	49850	49850	49850	0
45	20230627	184200	19432899700	49850	49850	49850	49850	0
46	20230627	184100	19432899700	49850	49850	49850	49850	0
47	20230627	184000	19432899700	49850	49850	49850	49850	0
48	20230627	183900	19432899700	49850	49850	49850	49850	0
49	20230627	183800	19432899700	49850	49850	49850	49850	0
50	20230627	183700	19432899700	49850	49850	49850	49850	0
51	20230627	183600	19432899700	49850	49850	49850	49850	0
52	20230627	183500	19432899700	49850	49850	49850	49850	0
53	20230627	183400	19432899700	49850	49850	49850	49850	0
54	20230627	183300	19432899700	49850	49850	49850	49850	0
55	20230627	183200	19432899700	49850	49850	49850	49850	0
56	20230627	183100	19432899700	49850	49850	49850	49850	0
57	20230627	183000	19432899700	49850	49850	49850	49850	0
58	20230627	182900	19432899700	49850	49850	49850	49850	0
59	20230627	182800	19432899700	49850	49850	49850	49850	0
60	20230627	182700	19432899700	49850	49850	49850	49850	0
61	20230627	182600	19432899700	49850	49850	49850	49850	0
62	20230627	182500	19432899700	49850	49850	49850	49850	1576
63	20230627	182400	19432899700	49850	49850	49850	49850	0
64	20230627	182300	19432899700	49850	49850	49850	49850	0
65	20230627	182200	19432899700	49850	49850	49850	49850	0
66	20230627	182100	19432899700	49850	49850	49850	49850	0
67	20230627	182000	19432899700	49850	49850	49850	49850	0
68	20230627	181900	19432899700	49850	49850	49850	49850	0
69	20230627	181800	19432899700	49850	49850	49850	49850	0
70	20230627	181700	19432899700	49850	49850	49850	49850	0
71	20230627	181600	19432899700	49850	49850	49850	49850	0
72	20230627	181500	19432899700	49850	49850	49850	49850	0
73	20230627	181400	19432899700	49850	49850	49850	49850	0
74	20230627	181300	19432899700	49850	49850	49850	49850	0
75	20230627	181200	19432899700	49850	49850	49850	49850	0
76	20230627	181100	19432899700	49850	49850	49850	49850	0
77	20230627	181000	19432899700	49850	49850	49850	49850	0
78	20230627	180900	19432899700	49850	49850	49850	49850	0
79	20230627	180800	19432899700	49850	49850	49850	49850	0
80	20230627	180700	19432899700	49850	49850	49850	49850	0
81	20230627	180600	19432899700	49850	49850	49850	49850	0
82	20230627	180500	19432899700	49850	49850	49850	49850	0
83	20230627	180400	19432899700	49850	49850	49850	49850	0
84	20230627	180300	19432899700	49850	49850	49850	49850	0
85	20230627	180200	19432899700	49850	49850	49850	49850	0
86	20230627	180100	19432899700	49850	49850	49850	49850	0
87	20230627	180000	19432899700	49850	49850	49850	49850	0
88	20230627	175900	19432899700	49850	49850	49850	49850	0
89	20230627	175800	19432899700	49850	49850	49850	49850	0
90	20230627	175700	19432899700	49850	49850	49850	49850	0
91	20230627	175600	19432899700	49850	49850	49850	49850	0
92	20230627	175500	19432899700	49850	49850	49850	49850	1576
93	20230627	175400	19432899700	49850	49850	49850	49850	0
94	20230627	175300	19432899700	49850	49850	49850	49850	0
95	20230627	175200	19432899700	49850	49850	49850	49850	0
96	20230627	175100	19432899700	49850	49850	49850	49850	0
97	20230627	175000	19432899700	49850	49850	49850	49850	0
98	20230627	174900	19432899700	49850	49850	49850	49850	0
99	20230627	174800	19432899700	49850	49850	49850	49850	0
100	20230627	174700	19432899700	49850	49850	49850	49850	0
101	20230627	174600	19432899700	49850	49850	49850	49850	0
102	20230627	174500	19432899700	49850	49850	49850	49850	0
103	20230627	174400	19432899700	49850	49850	49850	49850	0
104	20230627	174300	19432899700	49850	49850	49850	49850	0
105	20230627	174200	19432899700	49850	49850	49850	49850	0
106	20230627	174100	19432899700	49850	49850	49850	49850	0
107	20230627	174000	19432899700	49850	49850	49850	49850	0
108	20230627	173900	19432899700	49850	49850	49850	49850	0
109	20230627	173800	19432899700	49850	49850	49850	49850	0
110	20230627	173700	19432899700	49850	49850	49850	49850	0
111	20230627	173600	19432899700	49850	49850	49850	49850	0
112	20230627	173500	19432899700	49850	49850	49850	49850	0
113	20230627	173400	19432899700	49850	49850	49850	49850	0
114	20230627	173300	19432899700	49850	49850	49850	49850	0
115	20230627	173200	19432899700	49850	49850	49850	49850	0
116	20230627	173100	19432899700	49850	49850	49850	49850	0
117	20230627	173000	19432899700	49850	49850	49850	49850	0
118	20230627	172900	19432899700	49850	49850	49850	49850	0
119	20230627	172800	19432899700	49850	49850	49850	49850	0
120	20230627	172700	19432899700	49850	49850	49850	49850	0
121	20230627	172600	19432899700	49850	49850	49850	49850	0
122	20230627	172500	19432899700	49850	49850	49850	49850	1576
123	20230627	172400	19432899700	49850	49850	49850	49850	0
124	20230627	172300	19432899700	49850	49850	49850	49850	0
125	20230627	172200	19432899700	49850	49850	49850	49850	0
126	20230627	172100	19432899700	49850	49850	49850	49850	0
127	20230627	172000	19432899700	49850	49850	49850	49850	0
128	20230627	171900	19432899700	49850	49850	49850	49850	0
129	20230627	171800	19432899700	49850	49850	49850	49850	0
130	20230627	171700	19432899700	49850	49850	49850	49850	0
131	20230627	171600	19432899700	49850	49850	49850	49850	0
132	20230627	171500	19432899700	49850	49850	49850	49850	0
133	20230627	171400	19432899700	49850	49850	49850	49850	0
134	20230627	171300	19432899700	49850	49850	49850	49850	0
135	20230627	171200	19432899700	49850	49850	49850	49850	0
136	20230627	171100	19432899700	49850	49850	49850	49850	0
137	20230627	171000	19432899700	49850	49850	49850	49850	0
138	20230627	170900	19432899700	49850	49850	49850	49850	0
139	20230627	170800	19432899700	49850	49850	49850	49850	0
140	20230627	170700	19432899700	49850	49850	49850	49850	0
141	20230627	170600	19432899700	49850	49850	49850	49850	0
142	20230627	170500	19432899700	49850	49850	49850	49850	0
143	20230627	170400	19432899700	49850	49850	49850	49850	0
144	20230627	170300	19432899700	49850	49850	49850	49850	0
145	20230627	170200	19432899700	49850	49850	49850	49850	0
146	20230627	170100	19432899700	49850	49850	49850	49850	0
147	20230627	170000	19432899700	49850	49850	49850	49850	0
148	20230627	165900	19432899700	49850	49850	49850	49850	0
149	20230627	165800	19432899700	49850	49850	49850	49850	0
150	20230627	165700	19432899700	49850	49850	49850	49850	0
151	20230627	165600	19432899700	49850	49850	49850	49850	0
152	20230627	165500	19432899700	49850	49850	49850	49850	1576
153	20230627	165400	19432899700	49850	49850	49850	49850	0
154	20230627	165300	19432899700	49850	49850	49850	49850	0
155	20230627	165200	19432899700	49850	49850	49850	49850	0
156	20230627	165100	19432899700	49850	49850	49850	49850	0
157	20230627	165000	19432899700	49850	49850	49850	49850	0
158	20230627	164900	19432899700	49850	49850	49850	49850	0
159	20230627	164800	19432899700	49850	49850	49850	49850	0
160	20230627	164700	19432899700	49850	49850	49850	49850	0
161	20230627	164600	19432899700	49850	49850	49850	49850	0
162	20230627	164500	19432899700	49850	49850	49850	49850	0
163	20230627	164400	19432899700	49850	49850	49850	49850	0
164	20230627	164300	19432899700	49850	49850	49850	49850	0
165	20230627	164200	19432899700	49850	49850	49850	49850	0
166	20230627	164100	19432899700	49850	49850	49850	49850	0
167	20230627	164000	19432899700	49850	49850	49850	49850	0
168	20230627	163900	19432899700	49850	49850	49850	49850	0
169	20230627	163800	19432899700	49850	49850	49850	49850	0
170	20230627	163700	19432899700	49850	49850	49850	49850	0
171	20230627	163600	19432899700	49850	49850	49850	49850	0
172	20230627	163500	19432899700	49850	49850	49850	49850	0
173	20230627	163400	19432899700	49850	49850	49850	49850	0
174	20230627	163300	19432899700	49850	49850	49850	49850	0
175	20230627	163200	19432899700	49850	49850	49850	49850	0
176	20230627	163100	19432899700	49850	49850	49850	49850	0
177	20230627	163000	19432899700	49850	49850	49850	49850	0
178	20230627	162900	19432899700	49850	49850	49850	49850	0
179	20230627	162800	19432899700	49850	49850	49850	49850	0
180	20230627	162700	19432899700	49850	49850	49850	49850	0
181	20230627	162600	19432899700	49850	49850	49850	49850	0
182	20230627	162500	19432899700	49850	49850	49850	49850	1576
183	20230627	162400	19432899700	49850	49850	49850	49850	0
184	20230627	162300	19432899700	49850	49850	49850	49850	0
185	20230627	162200	19432899700	49850	49850	49850	49850	0
186	20230627	162100	19432899700	49850	49850	49850	49850	0
187	20230627	162000	19432899700	49850	49850	49850	49850	0
188	20230627	161900	19432899700	49850	49850	49850	49850	0
189	20230627	161800	19432899700	49850	49850	49850	49850	0
190	20230627	161700	19432899700	49850	49850	49850	49850	0
191	20230627	161600	19432899700	49850	49850	49850	49850	0
192	20230627	161500	19432899700	49850	49850	49850	49850	0
193	20230627	161400	19432899700	49850	49850	49850	49850	0
194	20230627	161300	19432899700	49850	49850	49850	49850	0
195	20230627	161200	19432899700	49850	49850	49850	49850	0
196	20230627	161100	19432899700	49850	49850	49850	49850	0
197	20230627	161000	19432899700	49850	49850	49850	49850	0
198	20230627	160900	19432899700	49850	49850	49850	49850	0
199	20230627	160800	19432899700	49850	49850	49850	49850	0
200	20230627	160700	19432899700	49850	49850	49850	49850	0
201	20230627	160600	19432899700	49850	49850	49850	49850	0
202	20230627	160500	19432899700	49850	49850	49850	49850	0
203	20230627	160400	19432899700	49850	49850	49850	49850	0
204	20230627	160300	19432899700	49850	49850	49850	49850	0
205	20230627	160200	19432899700	49850	49850	49850	49850	0
206	20230627	160100	19432899700	49850	49850	49850	49850	0
207	20230627	160000	19432899700	49850	49850	49850	49850	0
208	20230627	155900	19432899700	49850	49850	49850	49850	0
209	20230627	155800	19432899700	49850	49850	49850	49850	0
210	20230627	155700	19432899700	49850	49850	49850	49850	0
211	20230627	155600	19432899700	49850	49850	49850	49850	0
212	20230627	155500	19432899700	49850	49850	49850	49850	1576
213	20230627	155400	19432899700	49850	49850	49850	49850	0
214	20230627	155300	19432899700	49850	49850	49850	49850	0
215	20230627	155200	19432899700	49850	49850	49850	49850	0
216	20230627	155100	19432899700	49850	49850	49850	49850	0
217	20230627	155000	19432899700	49850	49850	49850	49850	0
218	20230627	154900	19432899700	49850	49850	49850	49850	0
219	20230627	154800	19432899700	49850	49850	49850	49850	0
220	20230627	154700	19432899700	49850	49850	49850	49850	0
221	20230627	154600	19432899700	49850	49850	49850	49850	0
222	20230627	154500	19432899700	49850	49850	49850	49850	0
223	20230627	154400	19432899700	49850	49850	49850	49850	0
224	20230627	154300	19432899700	49850	49850	49850	49850	0
225	20230627	154200	19432899700	49850	49850	49850	49850	0
226	20230627	154100	19432899700	49850	49850	49850	49850	0
227	20230627	154000	19432899700	49850	49850	49850	49850	0
228	20230627	153900	19432899700	49850	49850	49850	49850	0
229	20230627	153800	19432899700	49850	49850	49850	49850	0
230	20230627	153700	19432899700	49850	49850	49850	49850	0
231	20230627	153600	19432899700	49850	49850	49850	49850	0
232	20230627	153500	19432899700	49850	49850	49850	49850	0
233	20230627	153400	19432899700	49850	49850	49850	49850	0
234	20230627	153300	19432899700	49850	49850	49850	49850	0
235	20230627	153200	19432899700	49850	49850	49850	49850	0
236	20230627	153100	19432899700	49850	49850	49850	49850	0
237	20230627	153000	19432899700	49850	49850	49850	49850	1576
238	20230627	152900	19354336100	49850	49850	49850	49850	0
239	20230627	152800	19354336100	49850	49850	49850	49850	0
240	20230627	152700	19354336100	49850	49850	49850	49850	0
241	20230627	152600	19354336100	49850	49850	49850	49850	0
242	20230627	152500	19354336100	49850	49850	49850	49850	0
243	20230627	152400	19354336100	49850	49850	49850	49850	0
244	20230627	152300	19354336100	49850	49850	49850	49850	0
245	20230627	152200	19354336100	49850	49850	49850	49850	0
246	20230627	152100	19354336100	49850	49850	49850	49850	0
247	20230627	152000	19354336100	49850	49850	49850	49850	0
248	20230627	151900	19354336100	49850	50000	50100	49850	1314
249	20230627	151800	19288690450	50100	50100	50100	50000	141
250	20230627	151700	19281626450	50100	50000	50100	50000	143
251	20230627	151600	19274476350	50000	50000	50000	50000	451
252	20230627	151500	19251926350	50000	50200	50200	50000	790
253	20230627	151400	19212371850	50200	50300	50300	50200	149
254	20230627	151300	19204890050	50200	50300	50300	50200	305
255	20230627	151200	19189578650	50200	49950	50200	49950	494
256	20230627	151100	19164853400	49950	50000	50100	49950	444
257	20230627	151000	19142663600	50000	50000	50100	50000	709
258	20230627	150900	19107208500	50000	50000	50100	50000	2540
259	20230627	150800	18980208400	50100	50200	50200	50000	202
260	20230627	150700	18970102200	50100	50200	50200	50000	1267
261	20230627	150600	18906704000	50300	50300	50400	50100	1135
262	20230627	150500	18849620500	50400	50300	50400	50300	584
263	20230627	150400	18820236900	50300	50500	50500	50300	236
264	20230627	150300	18808341900	50400	50400	50500	50100	417
265	20230627	150200	18787366000	50200	50200	50500	50200	387
266	20230627	150100	18767896000	50500	50200	50500	50200	333
267	20230627	150000	18751116900	50200	50200	50200	50000	350
268	20230627	145900	18733560800	50100	50100	50200	50000	724
269	20230627	145800	18697301700	50000	50100	50200	50000	644
270	20230627	145700	18665035800	50100	50200	50200	50100	760
271	20230627	145600	18626928600	50300	50200	50300	50200	220
272	20230627	145500	18615863300	50200	50300	50400	50200	300
273	20230627	145400	18600773700	50400	50600	50600	50300	2042
274	20230627	145300	18497931600	50500	50500	50600	50500	230
275	20230627	145200	18486306500	50600	50600	50600	50600	46
276	20230627	145100	18483978900	50600	50600	50700	50500	722
277	20230627	145000	18447437600	50600	50600	50700	50600	643
278	20230627	144900	18414895000	50600	50600	50700	50600	279
279	20230627	144800	18400762000	50600	50500	50700	50500	195
280	20230627	144700	18390894700	50600	50600	50600	50500	139
281	20230627	144600	18383865100	50500	50500	50700	50500	229
282	20230627	144500	18372283800	50700	50500	50700	50500	791
283	20230627	144400	18332199500	50500	50600	50600	50500	82
284	20230627	144300	18328050600	50600	50600	50600	50500	243
285	20230627	144200	18315759700	50500	50600	50600	50500	212
286	20230627	144100	18305037500	50600	50600	50600	50600	79
287	20230627	144000	18301040100	50500	50500	50500	50500	159
288	20230627	143900	18293010600	50400	50400	50400	50300	261
289	20230627	143800	18279858200	50400	50300	50400	50300	142
290	20230627	143700	18272703600	50400	50400	50400	50300	825
291	20230627	143600	18231205400	50300	50300	50400	50300	93
292	20230627	143500	18226520900	50300	50400	50400	50300	603
293	20230627	143400	18196178800	50400	50500	50500	50400	190
294	20230627	143300	18186593200	50500	50500	50500	50500	78
295	20230627	143200	18182654200	50500	50500	50500	50500	53
296	20230627	143100	18179977700	50400	50300	50400	50300	101
297	20230627	143000	18174889400	50300	50300	50300	50300	15
298	20230627	142900	18174134900	50400	50500	50500	50400	890
299	20230627	142800	18129266400	50500	50600	50600	50500	765
300	20230627	142700	18090615900	50600	50600	50700	50600	309
301	20230627	142600	18074961100	50700	50700	50700	50700	276
302	20230627	142500	18060967900	50800	50700	50800	50700	214
303	20230627	142400	18050118000	50700	50700	50700	50600	121
304	20230627	142300	18043984800	50700	50500	50700	50500	239
305	20230627	142200	18031873500	50500	50600	50700	50500	151
306	20230627	142100	18024226300	50700	50700	50700	50700	191
307	20230627	142000	18014542600	50700	50600	50700	50600	25
308	20230627	141900	18013276200	50600	50600	50600	50500	94
309	20230627	141800	18008520800	50600	50700	50700	50600	352
310	20230627	141700	17990690300	50400	50800	50800	50400	931
311	20230627	141600	17943482600	50800	50400	50800	50400	1767
312	20230627	141500	17854147100	50400	50300	50400	50300	87
313	20230627	141400	17849764900	50300	50300	50400	50300	256
314	20230627	141300	17836879800	50400	50200	50400	50200	148
315	20230627	141200	17829422800	50200	50400	50400	50200	172
316	20230627	141100	17820774000	50300	50300	50400	50300	99
317	20230627	141000	17815787700	50300	50400	50400	50300	80
318	20230627	140900	17811758200	50400	50400	50400	50400	106
319	20230627	140800	17806415800	50400	50400	50400	50300	72
320	20230627	140700	17802788600	50400	50300	50400	50100	112
321	20230627	140600	17797154300	50400	50300	50400	50200	318
322	20230627	140500	17781168000	50300	50300	50400	50300	139
323	20230627	140400	17774169300	50400	50300	50400	50200	150
324	20230627	140300	17766619600	50200	50400	50400	50200	153
325	20230627	140200	17758918700	50300	50400	50400	50300	116
326	20230627	140100	17753077300	50400	50400	50400	50400	95
327	20230627	140000	17748289300	50300	50400	50400	50300	78
328	20230627	135900	17744358800	50500	50400	50500	50100	239
329	20230627	135800	17732317200	50500	50500	50500	50500	0
330	20230627	135700	17732317200	50500	50500	50500	50500	187
331	20230627	135600	17722873700	50400	50500	50500	50400	78
332	20230627	135500	17718935400	50500	50400	50500	50400	107
333	20230627	135400	17713532800	50300	50400	50500	50300	233
334	20230627	135300	17701789000	50300	50400	50400	50300	207
335	20230627	135200	17691363700	50300	50200	50400	50100	270
336	20230627	135100	17677804200	50200	50400	50400	50200	137
337	20230627	135000	17670909400	50200	50300	50400	50100	140
338	20230627	134900	17663866400	50000	50300	50300	50000	723
339	20230627	134800	17627694600	50000	50300	50300	50000	94
340	20230627	134700	17622972300	50100	50300	50300	50100	150
341	20230627	134600	17615437900	50300	50400	50400	50300	42
342	20230627	134500	17613325100	50400	50200	50400	50100	104
343	20230627	134400	17608097600	50400	50400	50500	50400	202
344	20230627	134300	17597911700	50400	50300	50400	50200	126
345	20230627	134200	17591569300	50500	50500	50500	50400	143
346	20230627	134100	17584353000	50500	50400	50500	50400	132
347	20230627	134000	17577691000	50400	50400	50400	50400	89
348	20230627	133900	17573205400	50400	50400	50400	50300	131
349	20230627	133800	17566603300	50400	50300	50400	50300	103
350	20230627	133700	17561412800	50300	50400	50400	50300	210
351	20230627	133600	17550837100	50400	50500	50500	49950	5418
352	20230627	133500	17279805100	50600	50500	50600	50300	549
353	20230627	133400	17252118000	50500	50600	50600	50300	135
354	20230627	133300	17245301400	50500	50600	50600	50400	295
355	20230627	133200	17230399100	50600	50600	50600	50500	329
356	20230627	133100	17213754000	50100	50400	50600	50100	478
357	20230627	133000	17189652000	50300	49950	50300	49950	273
358	20230627	132900	17175936450	49950	49700	50000	49700	540
359	20230627	132800	17149002250	49700	49650	49800	49650	531
360	20230627	132700	17122622300	49650	49700	49850	49650	362
361	20230627	132600	17104618950	49850	49650	49850	49650	683
362	20230627	132500	17070689100	49550	49650	49700	49550	517
363	20230627	132400	17045047500	49600	49650	49650	49550	866
364	20230627	132300	17002088050	49650	49650	49700	49600	881
365	20230627	132200	16958363300	49650	49700	49700	49650	835
366	20230627	132100	16916893500	49650	49650	49800	49600	1291
367	20230627	132000	16852759950	49600	49700	49700	49600	730
368	20230627	131900	16816504750	49700	49850	49850	49650	1032
369	20230627	131800	16765189100	49850	49600	49950	49600	1135
370	20230627	131700	16708708750	49600	50000	50000	49600	1689
371	20230627	131600	16624631050	49950	50200	50200	49950	2836
372	20230627	131500	16482699300	50200	50500	50500	50200	706
373	20230627	131400	16447233700	50200	50300	50500	50200	1831
374	20230627	131300	16355224300	50300	50400	50400	50300	1962
375	20230627	131200	16256501500	50500	50700	50700	50500	1127
376	20230627	131100	16199559600	50700	50800	50800	50700	771
377	20230627	131000	16160440900	50800	51100	51100	50800	951
378	20230627	130900	16112047800	51000	51200	51200	51000	300
379	20230627	130800	16096736600	51000	51000	51200	51000	99
380	20230627	130700	16091672000	51200	51100	51200	51100	85
381	20230627	130600	16087325900	51100	51200	51200	51100	245
382	20230627	130500	16074795200	51200	51200	51200	51200	84
383	20230627	130400	16070494400	51100	51200	51200	51100	196
384	20230627	130300	16060471000	51200	51200	51200	51100	308
385	20230627	130200	16044726700	51300	51200	51300	51200	111
386	20230627	130100	16039037400	51300	51300	51300	51300	160
387	20230627	130000	16030829400	51400	51400	51400	51300	186
388	20230627	125900	16021273500	51400	51400	51400	51400	97
389	20230627	125800	16016287700	51400	51400	51400	51400	80
390	20230627	125700	16012175700	51400	51400	51500	51400	164
391	20230627	125600	16003737000	51400	51300	51400	51200	125
392	20230627	125500	15997325900	51400	51300	51400	51300	292
393	20230627	125400	15982321200	51200	51300	51400	51200	136
394	20230627	125300	15975338800	51300	51400	51400	51300	90
395	20230627	125200	15970713000	51300	51400	51400	51300	95
396	20230627	125100	15965831600	51300	51400	51400	51300	114
397	20230627	125000	15959977100	51300	51300	51300	51300	20
398	20230627	124900	15958951100	51300	51200	51300	51200	210
399	20230627	124800	15948187900	51300	51300	51400	51300	181
400	20230627	124700	15938895500	51300	51300	51300	51300	100
401	20230627	124600	15933765500	51200	51300	51400	51200	149
402	20230627	124500	15926113200	51300	51400	51400	51300	58
403	20230627	124400	15923132200	51400	51400	51400	51300	324
404	20230627	124300	15906483900	51400	51300	51400	51300	79
405	20230627	124200	15902429100	51200	51200	51200	51200	15
406	20230627	124100	15901661100	51300	51400	51400	51300	210
407	20230627	124000	15890881300	51300	51300	51300	51200	101
408	20230627	123900	15885702100	51300	51200	51300	51200	106
409	20230627	123800	15880265500	51400	51400	51400	51400	82
410	20230627	123700	15876050700	51400	51200	51400	51200	148
411	20230627	123600	15868444900	51300	51300	51300	51200	188
412	20230627	123500	15858801600	51300	51300	51400	51300	179
413	20230627	123400	15849611300	51400	51400	51400	51300	196
414	20230627	123300	15839537100	51300	51200	51400	51200	127
415	20230627	123200	15833012900	51300	51300	51300	51300	75
416	20230627	123100	15829165400	51300	51100	51300	51100	16
417	20230627	123000	15828344800	51400	51300	51500	51100	1086
418	20230627	122900	15772464600	51400	51400	51400	51100	121
419	20230627	122800	15766245500	51300	51300	51300	51300	97
420	20230627	122700	15761269400	51300	51300	51400	51100	1062
421	20230627	122600	15706826800	51300	51300	51300	51300	66
422	20230627	122500	15703441000	51100	51400	51400	51100	320
423	20230627	122400	15687011100	51200	51400	51400	51200	95
424	20230627	122300	15682128900	51400	51400	51400	51400	263
425	20230627	122200	15668610700	51100	51300	51300	51100	92
426	20230627	122100	15663893300	51300	51300	51500	51300	508
427	20230627	122000	15637784000	51100	51400	51400	51100	289
428	20230627	121900	15622980200	51400	51400	51400	51300	345
429	20230627	121800	15605247400	51300	51300	51300	51300	138
430	20230627	121700	15598168000	51300	51300	51400	51300	473
431	20230627	121600	15573872600	51300	51300	51300	51300	81
432	20230627	121500	15569717300	51300	51300	51300	51300	129
433	20230627	121400	15563099600	51300	51300	51300	51200	123
434	20230627	121300	15556790100	51200	51300	51300	51200	395
435	20230627	121200	15536527200	51300	51100	51300	51100	479
436	20230627	121100	15511990400	51100	51200	51200	51100	224
437	20230627	121000	15500532100	51100	51100	51100	51000	465
438	20230627	120900	15476775700	51100	51100	51200	51000	397
439	20230627	120800	15456489900	51100	51100	51100	51100	170
440	20230627	120700	15447802900	51100	51200	51200	50800	297
441	20230627	120600	15432665400	51200	51100	51300	51100	1088
442	20230627	120500	15376960300	51100	50900	51200	50700	670
443	20230627	120400	15342735100	51000	50900	51000	50900	443
444	20230627	120300	15320153700	50900	50900	51000	50900	216
445	20230627	120200	15309150300	50900	50900	51000	50900	207
446	20230627	120100	15298608900	51000	50800	51000	50800	414
447	20230627	120000	15277518700	50800	50700	50800	50600	303
448	20230627	115900	15262161700	50700	50800	50900	50700	341
449	20230627	115800	15244846700	50800	50700	50900	50700	137
450	20230627	115700	15237879700	50900	51000	51000	50700	295
451	20230627	115600	15222885600	50800	50900	50900	50800	376
452	20230627	115500	15203784300	51000	51000	51000	50700	190
453	20230627	115400	15194113800	51200	51100	51200	51000	248
454	20230627	115300	15181430700	51100	51000	51100	51000	333
455	20230627	115200	15164447600	51000	50700	51000	50700	109
456	20230627	115100	15158894600	51000	51000	51000	51000	117
457	20230627	115000	15152927600	51000	50800	51000	50600	2421
458	20230627	114900	15029724200	50800	50800	50800	50700	271
459	20230627	114800	15015960400	50700	50700	50800	50700	210
460	20230627	114700	15005301400	50700	50900	50900	50700	189
461	20230627	114600	14995689800	50800	50600	50800	50600	294
462	20230627	114500	14980809400	51100	51000	51100	50600	235
463	20230627	114400	14968829600	51000	50900	51000	50900	494
464	20230627	114300	14943635700	50900	50900	51000	50900	141
465	20230627	114200	14936450200	50900	50500	51000	50500	252
466	20230627	114100	14923674600	50500	50900	51000	50500	1959
467	20230627	114000	14824452800	50800	50800	50800	50700	865
468	20230627	113900	14780525100	50900	50900	50900	50800	446
469	20230627	113800	14757827300	51000	51000	51000	51000	76
470	20230627	113700	14753951300	51000	51000	51000	51000	75
471	20230627	113600	14750126300	51000	50900	51000	50900	155
472	20230627	113500	14742226200	50900	51000	51000	50900	162
473	20230627	113400	14733969800	51200	51200	51200	50900	430
474	20230627	113300	14712057100	51200	51100	51200	51000	350
475	20230627	113200	14694178800	51200	51200	51200	51100	271
476	20230627	113100	14680303700	51300	51100	51300	51100	342
477	20230627	113000	14662800500	51100	51300	51300	51100	339
478	20230627	112900	14645410000	51300	51200	51300	51100	1326
479	20230627	112800	14577556600	51300	51400	51400	51300	188
480	20230627	112700	14567898500	51300	51300	51300	51300	73
481	20230627	112600	14564153600	51200	51300	51400	51200	366
482	20230627	112500	14545361000	51300	51300	51400	51300	169
483	20230627	112400	14536685800	51400	51400	51400	51400	73
484	20230627	112300	14532933600	51500	51400	51500	51400	526
485	20230627	112200	14505889800	51400	51400	51400	51400	331
486	20230627	112100	14488876400	51400	51200	51400	51200	273
487	20230627	112000	14474867600	51300	51200	51300	51200	106
488	20230627	111900	14469431200	51200	51300	51300	51200	167
489	20230627	111800	14460867300	51200	51000	51200	51000	257
490	20230627	111700	14447720400	51000	50900	51100	50900	167
491	20230627	111600	14439201600	50900	51100	51200	50900	128
492	20230627	111500	14432655800	50900	51100	51200	50900	819
493	20230627	111400	14390863800	51200	51300	51300	51000	100
494	20230627	111300	14385762500	51300	51100	51300	51000	512
495	20230627	111200	14359590300	51000	51300	51300	50900	1645
496	20230627	111100	14275529200	51400	51300	51400	51300	254
497	20230627	111000	14262490500	51400	51200	51400	51200	375
498	20230627	110900	14243247200	51200	51300	51400	51200	259
499	20230627	110800	14229949400	51300	51400	51400	51300	184
500	20230627	110700	14220502800	51400	51400	51400	51300	297
501	20230627	110600	14205247100	51400	51400	51400	51400	75
502	20230627	110500	14201392100	51400	51400	51400	51300	91
503	20230627	110400	14196715200	51200	51300	51400	51200	743
504	20230627	110300	14158587800	51200	51200	51200	51200	103
505	20230627	110200	14153314200	51200	51200	51200	51100	99
506	20230627	110100	14148249500	51200	51300	51300	51100	131
507	20230627	110000	14141549600	51200	51100	51200	51100	137
508	20230627	105900	14134540500	51200	51200	51200	51100	194
509	20230627	105800	14124611700	51100	51100	51100	51000	327
510	20230627	105700	14107903000	51100	51000	51100	51000	605
511	20230627	105600	14077039100	51000	51100	51200	51000	496
512	20230627	105500	14051728600	51400	51300	51400	51100	1211
513	20230627	105400	13989741100	51500	51300	51500	51300	681
514	20230627	105300	13954798400	51400	51700	51700	51400	696
515	20230627	105200	13918998300	51700	51800	51800	51400	290
516	20230627	105100	13903988200	51800	51400	51800	51400	644
517	20230627	105000	13870705600	51500	51500	51600	51500	273
518	20230627	104900	13856642400	51500	51500	51500	51400	132
519	20230627	104800	13849847700	51500	51300	51500	51300	69
520	20230627	104700	13846297300	51400	51300	51400	51300	516
521	20230627	104600	13819807900	51400	51500	51500	51300	505
522	20230627	104500	13793880800	51500	51500	51500	51400	389
523	20230627	104400	13773851600	51600	51600	51700	51400	773
524	20230627	104300	13733954000	51700	51700	51700	51600	770
525	20230627	104200	13694158600	51700	51800	51900	51700	536
526	20230627	104100	13666405100	51800	52000	52000	51800	1500
527	20230627	104000	13588486500	51900	51900	52000	51900	1251
528	20230627	103900	13523549600	51900	51800	51900	51600	2502
529	20230627	103800	13393826500	51800	51600	51800	51600	2544
530	20230627	103700	13262309500	51500	51400	51500	51300	2208
531	20230627	103600	13148656700	51400	51400	51400	51300	618
532	20230627	103500	13116922500	51400	51400	51500	51400	284
533	20230627	103400	13102324800	51400	51400	51500	51300	1343
534	20230627	103300	13033235600	51500	51300	51500	51300	577
535	20230627	103200	13003580000	51300	51300	51400	51200	1075
536	20230627	103100	12948412800	51200	51200	51300	51100	559
537	20230627	103000	12919762400	51200	51200	51300	51100	275
538	20230627	102900	12905662500	51300	51300	51400	51300	524
539	20230627	102800	12878768000	51200	51300	51400	51200	102
540	20230627	102700	12873539000	51200	51300	51300	51000	2528
541	20230627	102600	12744195300	51200	51200	51300	51200	507
542	20230627	102500	12718223900	51100	51100	51200	51000	570
543	20230627	102400	12689081800	51200	51200	51200	51000	1282
544	20230627	102300	12623601700	51300	51400	51400	51100	560
545	20230627	102200	12594918600	51400	51300	51400	51100	996
546	20230627	102100	12543891000	51300	51200	51300	51200	1217
547	20230627	102000	12481519600	51200	51000	51200	51000	1153
548	20230627	101900	12422611100	51000	51200	51200	51000	895
549	20230627	101800	12376892100	51200	51100	51200	51000	1313
550	20230627	101700	12309776100	51100	51300	51400	51100	2192
551	20230627	101600	12197560000	51300	51900	51900	51300	3597
552	20230627	101500	12012161900	51800	51900	52000	51800	697
553	20230627	101400	11976004600	51900	52000	52000	51800	537
554	20230627	101300	11948131000	52000	51900	52000	51800	1134
555	20230627	101200	11889226400	51900	51900	52000	51700	1492
556	20230627	101100	11811711600	51900	51800	52000	51700	2240
557	20230627	101000	11695560400	51900	51700	52000	51700	2930
558	20230627	100900	11543793200	51700	51500	51700	51300	5245
559	20230627	100800	11273648500	51400	51400	51600	51300	1673
560	20230627	100700	11187551500	51500	51600	51600	51400	4192
561	20230627	100600	10971564300	51700	51600	51900	51600	1543
562	20230627	100500	10891717800	51800	52000	52100	51600	2506
563	20230627	100400	10762031200	52000	52300	52300	51900	3398
564	20230627	100300	10585072900	52000	52300	52500	51900	13591
565	20230627	100200	9873746500	52400	52200	52500	52100	10516
566	20230627	100100	9323000700	52200	52500	52600	51800	6532
567	20230627	100000	8981929400	52500	51400	52700	51200	34460
568	20230627	095900	7184214100	51400	51500	51700	51000	8211
569	20230627	095800	6762140300	51500	50900	51500	50900	14792
570	20230627	095700	6005249300	50900	50800	51000	50500	8032
571	20230627	095600	5596433800	50800	50500	50800	50500	5152
572	20230627	095500	5335014000	50600	50400	50700	50300	6679
573	20230627	095400	4997490100	50400	50100	50500	50100	4651
574	20230627	095300	4763692600	50100	49950	50200	49750	4468
575	20230627	095200	4540246550	50000	49650	50000	49600	10655
576	20230627	095100	4009013950	49650	49550	49650	49550	921
577	20230627	095000	3963355300	49450	49550	49550	49450	256
578	20230627	094900	3950670950	49550	49250	49600	49250	6572
579	20230627	094800	3626247850	49250	49200	49450	49150	1369
580	20230627	094700	3558709250	49450	49450	49450	49150	522
581	20230627	094600	3532899350	49450	49050	49450	49000	1382
582	20230627	094500	3464632050	49000	49250	49250	49000	232
583	20230627	094400	3453215550	49250	49200	49250	49100	343
584	20230627	094300	3436342150	49150	49000	49250	49000	121
585	20230627	094200	3430406100	49000	49250	49250	49000	633
586	20230627	094100	3399343650	49200	49250	49250	49200	195
587	20230627	094000	3389749400	49300	49150	49300	49150	353
588	20230627	093900	3372371400	49300	49500	49500	49100	198
589	20230627	093800	3362637500	49500	49250	49500	49200	260
590	20230627	093700	3349781600	49200	49500	49500	49200	66
591	20230627	093600	3346518550	49500	49450	49500	49200	855
592	20230627	093500	3304218350	49500	49050	49500	49050	2793
593	20230627	093400	3166397400	49050	48950	49050	48850	1194
594	20230627	093300	3107987450	49000	48950	49000	48950	285
595	20230627	093200	3094025450	48950	49000	49000	48950	550
596	20230627	093100	3067101200	49000	49150	49150	49000	958
597	20230627	093000	3020123550	49100	49200	49200	49100	282
598	20230627	092900	3006265700	49300	49150	49350	49150	172
599	20230627	092800	2997780100	49350	49400	49450	49300	576
600	20230627	092700	2969351250	49450	49400	49450	49300	1635
601	20230627	092600	2888589000	49400	49300	49400	49150	825
602	20230627	092500	2847912450	49200	49000	49200	49000	817
603	20230627	092400	2807831750	49050	49250	49300	49000	1689
604	20230627	092300	2724851300	49250	49600	49800	49250	1678
605	20230627	092200	2641794300	49600	49950	49950	49550	2291
606	20230627	092100	2527998100	49950	49600	50000	49600	9884
607	20230627	092000	2035085050	49600	49450	49600	49400	3736
608	20230627	091900	1850051600	49400	49350	49450	49200	1109
609	20230627	091800	1795346250	49350	49450	49550	49300	5462
610	20230627	091700	1525119050	49450	49000	49450	48900	5647
611	20230627	091600	1247298500	48900	48600	48900	48350	2042
612	20230627	091500	1148302450	48550	48450	48550	48300	655
613	20230627	091400	1116543650	48450	48300	48450	48300	1628
614	20230627	091300	1037890700	48300	48500	48500	48300	1236
615	20230627	091200	978038150	48500	48700	48700	48500	1015
616	20230627	091100	928694500	48700	48750	48800	48650	1950
617	20230627	091000	833740250	48800	48850	48850	48800	1050
618	20230627	090900	782491850	48850	48800	48850	48800	337
619	20230627	090800	766030850	48800	48900	49000	48800	1564
620	20230627	090700	689576550	48950	48800	49000	48800	982
621	20230627	090600	641599400	49000	49000	49050	48750	2030
622	20230627	090500	542167550	48900	49150	49150	48900	1162
623	20230627	090400	485121450	49150	48150	49300	48150	4285
624	20230627	090300	276656550	48150	48350	48350	48100	2156
625	20230627	090200	172767300	48350	48450	48550	48300	671
626	20230627	090100	140296200	48550	48550	48600	48300	907
627	20230627	090000	96270750	48300	48600	48600	48250	1919