KissMeData/357550/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	204800	8877836800	46300	46300	46300	46300	1642
3	20230607	204700	8877836800	46300	46300	46300	46300	0
4	20230607	204600	8877836800	46300	46300	46300	46300	0
5	20230607	204500	8877836800	46300	46300	46300	46300	0
6	20230607	204400	8877836800	46300	46300	46300	46300	0
7	20230607	204300	8877836800	46300	46300	46300	46300	0
8	20230607	204200	8877836800	46300	46300	46300	46300	0
9	20230607	204100	8877836800	46300	46300	46300	46300	0
10	20230607	204000	8877836800	46300	46300	46300	46300	0
11	20230607	203900	8877836800	46300	46300	46300	46300	0
12	20230607	203800	8877836800	46300	46300	46300	46300	0
13	20230607	203700	8877836800	46300	46300	46300	46300	0
14	20230607	203600	8877836800	46300	46300	46300	46300	0
15	20230607	203500	8877836800	46300	46300	46300	46300	0
16	20230607	203400	8877836800	46300	46300	46300	46300	0
17	20230607	203300	8877836800	46300	46300	46300	46300	0
18	20230607	203200	8877836800	46300	46300	46300	46300	0
19	20230607	203100	8877836800	46300	46300	46300	46300	0
20	20230607	203000	8877836800	46300	46300	46300	46300	0
21	20230607	202900	8877836800	46300	46300	46300	46300	0
22	20230607	202800	8877836800	46300	46300	46300	46300	0
23	20230607	202700	8877836800	46300	46300	46300	46300	0
24	20230607	202600	8877836800	46300	46300	46300	46300	0
25	20230607	202500	8877836800	46300	46300	46300	46300	0
26	20230607	202400	8877836800	46300	46300	46300	46300	0
27	20230607	202300	8877836800	46300	46300	46300	46300	0
28	20230607	202200	8877836800	46300	46300	46300	46300	0
29	20230607	202100	8877836800	46300	46300	46300	46300	0
30	20230607	202000	8877836800	46300	46300	46300	46300	0
31	20230607	201900	8877836800	46300	46300	46300	46300	0
32	20230607	201800	8877836800	46300	46300	46300	46300	1642
33	20230607	201700	8877836800	46300	46300	46300	46300	0
34	20230607	201600	8877836800	46300	46300	46300	46300	0
35	20230607	201500	8877836800	46300	46300	46300	46300	0
36	20230607	201400	8877836800	46300	46300	46300	46300	0
37	20230607	201300	8877836800	46300	46300	46300	46300	0
38	20230607	201200	8877836800	46300	46300	46300	46300	0
39	20230607	201100	8877836800	46300	46300	46300	46300	0
40	20230607	201000	8877836800	46300	46300	46300	46300	0
41	20230607	200900	8877836800	46300	46300	46300	46300	0
42	20230607	200800	8877836800	46300	46300	46300	46300	0
43	20230607	200700	8877836800	46300	46300	46300	46300	0
44	20230607	200600	8877836800	46300	46300	46300	46300	0
45	20230607	200500	8877836800	46300	46300	46300	46300	0
46	20230607	200400	8877836800	46300	46300	46300	46300	0
47	20230607	200300	8877836800	46300	46300	46300	46300	0
48	20230607	200200	8877836800	46300	46300	46300	46300	0
49	20230607	200100	8877836800	46300	46300	46300	46300	0
50	20230607	200000	8877836800	46300	46300	46300	46300	0
51	20230607	195900	8877836800	46300	46300	46300	46300	0
52	20230607	195800	8877836800	46300	46300	46300	46300	0
53	20230607	195700	8877836800	46300	46300	46300	46300	0
54	20230607	195600	8877836800	46300	46300	46300	46300	0
55	20230607	195500	8877836800	46300	46300	46300	46300	0
56	20230607	195400	8877836800	46300	46300	46300	46300	0
57	20230607	195300	8877836800	46300	46300	46300	46300	0
58	20230607	195200	8877836800	46300	46300	46300	46300	0
59	20230607	195100	8877836800	46300	46300	46300	46300	0
60	20230607	195000	8877836800	46300	46300	46300	46300	0
61	20230607	194900	8877836800	46300	46300	46300	46300	0
62	20230607	194800	8877836800	46300	46300	46300	46300	1642
63	20230607	194700	8877836800	46300	46300	46300	46300	0
64	20230607	194600	8877836800	46300	46300	46300	46300	0
65	20230607	194500	8877836800	46300	46300	46300	46300	0
66	20230607	194400	8877836800	46300	46300	46300	46300	0
67	20230607	194300	8877836800	46300	46300	46300	46300	0
68	20230607	194200	8877836800	46300	46300	46300	46300	0
69	20230607	194100	8877836800	46300	46300	46300	46300	0
70	20230607	194000	8877836800	46300	46300	46300	46300	0
71	20230607	193900	8877836800	46300	46300	46300	46300	0
72	20230607	193800	8877836800	46300	46300	46300	46300	0
73	20230607	193700	8877836800	46300	46300	46300	46300	0
74	20230607	193600	8877836800	46300	46300	46300	46300	0
75	20230607	193500	8877836800	46300	46300	46300	46300	0
76	20230607	193400	8877836800	46300	46300	46300	46300	0
77	20230607	193300	8877836800	46300	46300	46300	46300	0
78	20230607	193200	8877836800	46300	46300	46300	46300	0
79	20230607	193100	8877836800	46300	46300	46300	46300	0
80	20230607	193000	8877836800	46300	46300	46300	46300	0
81	20230607	192900	8877836800	46300	46300	46300	46300	0
82	20230607	192800	8877836800	46300	46300	46300	46300	0
83	20230607	192700	8877836800	46300	46300	46300	46300	0
84	20230607	192600	8877836800	46300	46300	46300	46300	0
85	20230607	192500	8877836800	46300	46300	46300	46300	0
86	20230607	192400	8877836800	46300	46300	46300	46300	0
87	20230607	192300	8877836800	46300	46300	46300	46300	0
88	20230607	192200	8877836800	46300	46300	46300	46300	0
89	20230607	192100	8877836800	46300	46300	46300	46300	0
90	20230607	192000	8877836800	46300	46300	46300	46300	0
91	20230607	191900	8877836800	46300	46300	46300	46300	0
92	20230607	191800	8877836800	46300	46300	46300	46300	1642
93	20230607	191700	8877836800	46300	46300	46300	46300	0
94	20230607	191600	8877836800	46300	46300	46300	46300	0
95	20230607	191500	8877836800	46300	46300	46300	46300	0
96	20230607	191400	8877836800	46300	46300	46300	46300	0
97	20230607	191300	8877836800	46300	46300	46300	46300	0
98	20230607	191200	8877836800	46300	46300	46300	46300	0
99	20230607	191100	8877836800	46300	46300	46300	46300	0
100	20230607	191000	8877836800	46300	46300	46300	46300	0
101	20230607	190900	8877836800	46300	46300	46300	46300	0
102	20230607	190800	8877836800	46300	46300	46300	46300	0
103	20230607	190700	8877836800	46300	46300	46300	46300	0
104	20230607	190600	8877836800	46300	46300	46300	46300	0
105	20230607	190500	8877836800	46300	46300	46300	46300	0
106	20230607	190400	8877836800	46300	46300	46300	46300	0
107	20230607	190300	8877836800	46300	46300	46300	46300	0
108	20230607	190200	8877836800	46300	46300	46300	46300	0
109	20230607	190100	8877836800	46300	46300	46300	46300	0
110	20230607	190000	8877836800	46300	46300	46300	46300	0
111	20230607	185900	8877836800	46300	46300	46300	46300	0
112	20230607	185800	8877836800	46300	46300	46300	46300	0
113	20230607	185700	8877836800	46300	46300	46300	46300	0
114	20230607	185600	8877836800	46300	46300	46300	46300	0
115	20230607	185500	8877836800	46300	46300	46300	46300	0
116	20230607	185400	8877836800	46300	46300	46300	46300	0
117	20230607	185300	8877836800	46300	46300	46300	46300	0
118	20230607	185200	8877836800	46300	46300	46300	46300	0
119	20230607	185100	8877836800	46300	46300	46300	46300	0
120	20230607	185000	8877836800	46300	46300	46300	46300	0
121	20230607	184900	8877836800	46300	46300	46300	46300	0
122	20230607	184800	8877836800	46300	46300	46300	46300	1642
123	20230607	184700	8877836800	46300	46300	46300	46300	0
124	20230607	184600	8877836800	46300	46300	46300	46300	0
125	20230607	184500	8877836800	46300	46300	46300	46300	0
126	20230607	184400	8877836800	46300	46300	46300	46300	0
127	20230607	184300	8877836800	46300	46300	46300	46300	0
128	20230607	184200	8877836800	46300	46300	46300	46300	0
129	20230607	184100	8877836800	46300	46300	46300	46300	0
130	20230607	184000	8877836800	46300	46300	46300	46300	0
131	20230607	183900	8877836800	46300	46300	46300	46300	0
132	20230607	183800	8877836800	46300	46300	46300	46300	0
133	20230607	183700	8877836800	46300	46300	46300	46300	0
134	20230607	183600	8877836800	46300	46300	46300	46300	0
135	20230607	183500	8877836800	46300	46300	46300	46300	0
136	20230607	183400	8877836800	46300	46300	46300	46300	0
137	20230607	183300	8877836800	46300	46300	46300	46300	0
138	20230607	183200	8877836800	46300	46300	46300	46300	0
139	20230607	183100	8877836800	46300	46300	46300	46300	0
140	20230607	183000	8877836800	46300	46300	46300	46300	0
141	20230607	182900	8877836800	46300	46300	46300	46300	0
142	20230607	182800	8877836800	46300	46300	46300	46300	0
143	20230607	182700	8877836800	46300	46300	46300	46300	0
144	20230607	182600	8877836800	46300	46300	46300	46300	0
145	20230607	182500	8877836800	46300	46300	46300	46300	0
146	20230607	182400	8877836800	46300	46300	46300	46300	0
147	20230607	182300	8877836800	46300	46300	46300	46300	0
148	20230607	182200	8877836800	46300	46300	46300	46300	0
149	20230607	182100	8877836800	46300	46300	46300	46300	0
150	20230607	182000	8877836800	46300	46300	46300	46300	0
151	20230607	181900	8877836800	46300	46300	46300	46300	0
152	20230607	181800	8877836800	46300	46300	46300	46300	1642
153	20230607	181700	8877836800	46300	46300	46300	46300	0
154	20230607	181600	8877836800	46300	46300	46300	46300	0
155	20230607	181500	8877836800	46300	46300	46300	46300	0
156	20230607	181400	8877836800	46300	46300	46300	46300	0
157	20230607	181300	8877836800	46300	46300	46300	46300	0
158	20230607	181200	8877836800	46300	46300	46300	46300	0
159	20230607	181100	8877836800	46300	46300	46300	46300	0
160	20230607	181000	8877836800	46300	46300	46300	46300	0
161	20230607	180900	8877836800	46300	46300	46300	46300	0
162	20230607	180800	8877836800	46300	46300	46300	46300	0
163	20230607	180700	8877836800	46300	46300	46300	46300	0
164	20230607	180600	8877836800	46300	46300	46300	46300	0
165	20230607	180500	8877836800	46300	46300	46300	46300	0
166	20230607	180400	8877836800	46300	46300	46300	46300	0
167	20230607	180300	8877836800	46300	46300	46300	46300	0
168	20230607	180200	8877836800	46300	46300	46300	46300	0
169	20230607	180100	8877836800	46300	46300	46300	46300	0
170	20230607	180000	8877836800	46300	46300	46300	46300	0
171	20230607	175900	8877836800	46300	46300	46300	46300	0
172	20230607	175800	8877836800	46300	46300	46300	46300	0
173	20230607	175700	8877836800	46300	46300	46300	46300	0
174	20230607	175600	8877836800	46300	46300	46300	46300	0
175	20230607	175500	8877836800	46300	46300	46300	46300	0
176	20230607	175400	8877836800	46300	46300	46300	46300	0
177	20230607	175300	8877836800	46300	46300	46300	46300	0
178	20230607	175200	8877836800	46300	46300	46300	46300	0
179	20230607	175100	8877836800	46300	46300	46300	46300	0
180	20230607	175000	8877836800	46300	46300	46300	46300	0
181	20230607	174900	8877836800	46300	46300	46300	46300	0
182	20230607	174800	8877836800	46300	46300	46300	46300	1642
183	20230607	174700	8877836800	46300	46300	46300	46300	0
184	20230607	174600	8877836800	46300	46300	46300	46300	0
185	20230607	174500	8877836800	46300	46300	46300	46300	0
186	20230607	174400	8877836800	46300	46300	46300	46300	0
187	20230607	174300	8877836800	46300	46300	46300	46300	0
188	20230607	174200	8877836800	46300	46300	46300	46300	0
189	20230607	174100	8877836800	46300	46300	46300	46300	0
190	20230607	174000	8877836800	46300	46300	46300	46300	0
191	20230607	173900	8877836800	46300	46300	46300	46300	0
192	20230607	173800	8877836800	46300	46300	46300	46300	0
193	20230607	173700	8877836800	46300	46300	46300	46300	0
194	20230607	173600	8877836800	46300	46300	46300	46300	0
195	20230607	173500	8877836800	46300	46300	46300	46300	0
196	20230607	173400	8877836800	46300	46300	46300	46300	0
197	20230607	173300	8877836800	46300	46300	46300	46300	0
198	20230607	173200	8877836800	46300	46300	46300	46300	0
199	20230607	173100	8877836800	46300	46300	46300	46300	0
200	20230607	173000	8877836800	46300	46300	46300	46300	0
201	20230607	172900	8877836800	46300	46300	46300	46300	0
202	20230607	172800	8877836800	46300	46300	46300	46300	0
203	20230607	172700	8877836800	46300	46300	46300	46300	0
204	20230607	172600	8877836800	46300	46300	46300	46300	0
205	20230607	172500	8877836800	46300	46300	46300	46300	0
206	20230607	172400	8877836800	46300	46300	46300	46300	0
207	20230607	172300	8877836800	46300	46300	46300	46300	0
208	20230607	172200	8877836800	46300	46300	46300	46300	0
209	20230607	172100	8877836800	46300	46300	46300	46300	0
210	20230607	172000	8877836800	46300	46300	46300	46300	0
211	20230607	171900	8877836800	46300	46300	46300	46300	0
212	20230607	171800	8877836800	46300	46300	46300	46300	1642
213	20230607	171700	8877836800	46300	46300	46300	46300	0
214	20230607	171600	8877836800	46300	46300	46300	46300	0
215	20230607	171500	8877836800	46300	46300	46300	46300	0
216	20230607	171400	8877836800	46300	46300	46300	46300	0
217	20230607	171300	8877836800	46300	46300	46300	46300	0
218	20230607	171200	8877836800	46300	46300	46300	46300	0
219	20230607	171100	8877836800	46300	46300	46300	46300	0
220	20230607	171000	8877836800	46300	46300	46300	46300	0
221	20230607	170900	8877836800	46300	46300	46300	46300	0
222	20230607	170800	8877836800	46300	46300	46300	46300	0
223	20230607	170700	8877836800	46300	46300	46300	46300	0
224	20230607	170600	8877836800	46300	46300	46300	46300	0
225	20230607	170500	8877836800	46300	46300	46300	46300	0
226	20230607	170400	8877836800	46300	46300	46300	46300	0
227	20230607	170300	8877836800	46300	46300	46300	46300	0
228	20230607	170200	8877836800	46300	46300	46300	46300	0
229	20230607	170100	8877836800	46300	46300	46300	46300	0
230	20230607	170000	8877836800	46300	46300	46300	46300	0
231	20230607	165900	8877836800	46300	46300	46300	46300	0
232	20230607	165800	8877836800	46300	46300	46300	46300	0
233	20230607	165700	8877836800	46300	46300	46300	46300	0
234	20230607	165600	8877836800	46300	46300	46300	46300	0
235	20230607	165500	8877836800	46300	46300	46300	46300	0
236	20230607	165400	8877836800	46300	46300	46300	46300	0
237	20230607	165300	8877836800	46300	46300	46300	46300	0
238	20230607	165200	8877836800	46300	46300	46300	46300	0
239	20230607	165100	8877836800	46300	46300	46300	46300	0
240	20230607	165000	8877836800	46300	46300	46300	46300	0
241	20230607	164900	8877836800	46300	46300	46300	46300	0
242	20230607	164800	8877836800	46300	46300	46300	46300	1642
243	20230607	164700	8877836800	46300	46300	46300	46300	0
244	20230607	164600	8877836800	46300	46300	46300	46300	0
245	20230607	164500	8877836800	46300	46300	46300	46300	0
246	20230607	164400	8877836800	46300	46300	46300	46300	0
247	20230607	164300	8877836800	46300	46300	46300	46300	0
248	20230607	164200	8877836800	46300	46300	46300	46300	0
249	20230607	164100	8877836800	46300	46300	46300	46300	0
250	20230607	164000	8877836800	46300	46300	46300	46300	0
251	20230607	163900	8877836800	46300	46300	46300	46300	0
252	20230607	163800	8877836800	46300	46300	46300	46300	0
253	20230607	163700	8877836800	46300	46300	46300	46300	0
254	20230607	163600	8877836800	46300	46300	46300	46300	0
255	20230607	163500	8877836800	46300	46300	46300	46300	0
256	20230607	163400	8877836800	46300	46300	46300	46300	0
257	20230607	163300	8877836800	46300	46300	46300	46300	0
258	20230607	163200	8877836800	46300	46300	46300	46300	0
259	20230607	163100	8877836800	46300	46300	46300	46300	0
260	20230607	163000	8877836800	46300	46300	46300	46300	0
261	20230607	162900	8877836800	46300	46300	46300	46300	0
262	20230607	162800	8877836800	46300	46300	46300	46300	0
263	20230607	162700	8877836800	46300	46300	46300	46300	0
264	20230607	162600	8877836800	46300	46300	46300	46300	0
265	20230607	162500	8877836800	46300	46300	46300	46300	0
266	20230607	162400	8877836800	46300	46300	46300	46300	0
267	20230607	162300	8877836800	46300	46300	46300	46300	0
268	20230607	162200	8877836800	46300	46300	46300	46300	0
269	20230607	162100	8877836800	46300	46300	46300	46300	0
270	20230607	162000	8877836800	46300	46300	46300	46300	0
271	20230607	161900	8877836800	46300	46300	46300	46300	0
272	20230607	161800	8877836800	46300	46300	46300	46300	1642
273	20230607	161700	8877836800	46300	46300	46300	46300	0
274	20230607	161600	8877836800	46300	46300	46300	46300	0
275	20230607	161500	8877836800	46300	46300	46300	46300	0
276	20230607	161400	8877836800	46300	46300	46300	46300	0
277	20230607	161300	8877836800	46300	46300	46300	46300	0
278	20230607	161200	8877836800	46300	46300	46300	46300	0
279	20230607	161100	8877836800	46300	46300	46300	46300	0
280	20230607	161000	8877836800	46300	46300	46300	46300	0
281	20230607	160900	8877836800	46300	46300	46300	46300	0
282	20230607	160800	8877836800	46300	46300	46300	46300	0
283	20230607	160700	8877836800	46300	46300	46300	46300	0
284	20230607	160600	8877836800	46300	46300	46300	46300	0
285	20230607	160500	8877836800	46300	46300	46300	46300	0
286	20230607	160400	8877836800	46300	46300	46300	46300	0
287	20230607	160300	8877836800	46300	46300	46300	46300	0
288	20230607	160200	8877836800	46300	46300	46300	46300	0
289	20230607	160100	8877836800	46300	46300	46300	46300	0
290	20230607	160000	8877836800	46300	46300	46300	46300	0
291	20230607	155900	8877836800	46300	46300	46300	46300	0
292	20230607	155800	8877836800	46300	46300	46300	46300	0
293	20230607	155700	8877836800	46300	46300	46300	46300	0
294	20230607	155600	8877836800	46300	46300	46300	46300	0
295	20230607	155500	8877836800	46300	46300	46300	46300	0
296	20230607	155400	8877836800	46300	46300	46300	46300	0
297	20230607	155300	8877836800	46300	46300	46300	46300	0
298	20230607	155200	8877836800	46300	46300	46300	46300	0
299	20230607	155100	8877836800	46300	46300	46300	46300	0
300	20230607	155000	8877836800	46300	46300	46300	46300	0
301	20230607	154900	8877836800	46300	46300	46300	46300	0
302	20230607	154800	8877836800	46300	46300	46300	46300	1642
303	20230607	154700	8877836800	46300	46300	46300	46300	0
304	20230607	154600	8877836800	46300	46300	46300	46300	0
305	20230607	154500	8877836800	46300	46300	46300	46300	0
306	20230607	154400	8877836800	46300	46300	46300	46300	0
307	20230607	154300	8877836800	46300	46300	46300	46300	0
308	20230607	154200	8877836800	46300	46300	46300	46300	0
309	20230607	154100	8877836800	46300	46300	46300	46300	0
310	20230607	154000	8877836800	46300	46300	46300	46300	0
311	20230607	153900	8877836800	46300	46300	46300	46300	0
312	20230607	153800	8877836800	46300	46300	46300	46300	0
313	20230607	153700	8877836800	46300	46300	46300	46300	0
314	20230607	153600	8877836800	46300	46300	46300	46300	0
315	20230607	153500	8877836800	46300	46300	46300	46300	0
316	20230607	153400	8877836800	46300	46300	46300	46300	0
317	20230607	153300	8877836800	46300	46300	46300	46300	0
318	20230607	153200	8877836800	46300	46300	46300	46300	0
319	20230607	153100	8877836800	46300	46300	46300	46300	0
320	20230607	153000	8877836800	46300	46300	46300	46300	1642
321	20230607	152900	8801812200	46200	46200	46200	46200	0
322	20230607	152800	8801812200	46200	46200	46200	46200	0
323	20230607	152700	8801812200	46200	46200	46200	46200	0
324	20230607	152600	8801812200	46200	46200	46200	46200	0
325	20230607	152500	8801812200	46200	46200	46200	46200	0
326	20230607	152400	8801812200	46200	46200	46200	46200	0
327	20230607	152300	8801812200	46200	46200	46200	46200	0
328	20230607	152200	8801812200	46200	46200	46200	46200	0
329	20230607	152100	8801812200	46200	46200	46200	46200	0
330	20230607	152000	8801812200	46200	46200	46200	46200	0
331	20230607	151900	8801812200	46200	46200	46200	46150	479
332	20230607	151800	8779682600	46150	46150	46200	46150	269
333	20230607	151700	8767267650	46150	46150	46200	46150	102
334	20230607	151600	8762560300	46150	46150	46200	46100	606
335	20230607	151500	8734602850	46150	46100	46150	46100	327
336	20230607	151400	8719511900	46100	46150	46150	46100	362
337	20230607	151300	8702819000	46150	46150	46150	46150	142
338	20230607	151200	8696265700	46150	46100	46150	46100	128
339	20230607	151100	8690358950	46100	46000	46100	46000	63
340	20230607	151000	8687455550	46000	46050	46150	46000	1075
341	20230607	150900	8637987900	46050	46050	46050	46050	87
342	20230607	150800	8633981550	46000	46050	46050	46000	751
343	20230607	150700	8599424750	46050	46150	46200	46050	351
344	20230607	150600	8583247400	46150	46100	46150	46100	367
345	20230607	150500	8566310550	46150	46100	46150	46100	113
346	20230607	150400	8561098050	46100	46150	46150	46100	151
347	20230607	150300	8554133550	46150	46100	46150	46050	413
348	20230607	150200	8535113750	46100	46100	46100	46050	418
349	20230607	150100	8515860700	46100	46250	46300	46100	339
350	20230607	150000	8500185600	46250	46350	46350	46050	894
351	20230607	145900	8458947850	46400	46300	46400	46300	253
352	20230607	145800	8447232800	46250	46200	46300	46200	42
353	20230607	145700	8445288750	46200	46200	46200	46200	368
354	20230607	145600	8428287150	46200	46150	46200	46150	187
355	20230607	145500	8419653900	46150	46250	46300	46150	310
356	20230607	145400	8405328700	46250	46250	46250	46200	42
357	20230607	145300	8403386750	46250	46250	46300	46250	288
358	20230607	145200	8390063550	46250	46300	46300	46250	241
359	20230607	145100	8378915200	46300	46300	46300	46250	438
360	20230607	145000	8358647300	46300	46300	46300	46300	29
361	20230607	144900	8357304600	46300	46300	46300	46300	13
362	20230607	144800	8356702700	46300	46300	46350	46300	447
363	20230607	144700	8336006300	46350	46400	46400	46350	278
364	20230607	144600	8323120500	46400	46400	46400	46400	465
365	20230607	144500	8301544500	46400	46450	46450	46350	147
366	20230607	144400	8294726350	46450	46300	46450	46300	964
367	20230607	144300	8249985650	46300	46200	46300	46200	310
368	20230607	144200	8235638900	46250	46250	46250	46250	102
369	20230607	144100	8230921400	46250	46250	46250	46250	96
370	20230607	144000	8226481400	46250	46150	46250	46150	212
371	20230607	143900	8216690850	46100	46100	46100	46100	111
372	20230607	143800	8211573750	46100	46100	46150	46100	166
373	20230607	143700	8203918150	46050	46000	46050	46000	34
374	20230607	143600	8202353900	46000	46000	46000	46000	6
375	20230607	143500	8202077900	46000	46000	46100	45950	339
376	20230607	143400	8186487250	46000	46100	46100	46000	700
377	20230607	143300	8154253900	46100	46200	46200	46100	149
378	20230607	143200	8147373100	46200	46250	46250	46200	235
379	20230607	143100	8136504450	46150	46250	46250	46150	545
380	20230607	143000	8111338800	46250	46300	46300	46250	29
381	20230607	142900	8109997000	46300	46300	46300	46300	7
382	20230607	142800	8109672900	46300	46250	46300	46250	87
383	20230607	142700	8105649100	46250	46200	46250	46200	216
384	20230607	142600	8095664100	46250	46200	46250	46150	230
385	20230607	142500	8085027700	46200	46250	46250	46200	51
386	20230607	142400	8082669800	46200	46200	46200	46200	170
387	20230607	142300	8074815800	46200	46100	46200	46100	94
388	20230607	142200	8070474000	46050	46050	46050	46050	0
389	20230607	142100	8070474000	46050	46050	46050	46000	132
390	20230607	142000	8064395600	46150	46000	46150	45950	1722
391	20230607	141900	7985141950	45950	46050	46050	45950	1303
392	20230607	141800	7925198800	46050	46100	46100	46050	168
393	20230607	141700	7917457250	46050	46100	46100	46050	306
394	20230607	141600	7903360600	46150	46100	46150	46100	43
395	20230607	141500	7901378250	46100	46100	46150	46050	60
396	20230607	141400	7898612200	46100	46150	46150	46100	22
397	20230607	141300	7897597950	46150	46100	46150	46100	244
398	20230607	141200	7886349050	46150	46150	46150	46100	293
399	20230607	141100	7872831050	46150	46150	46150	46150	232
400	20230607	141000	7862124250	46150	46150	46150	46150	31
401	20230607	140900	7860693600	46150	46200	46200	46150	73
402	20230607	140800	7857322300	46150	46200	46200	46150	163
403	20230607	140700	7849797950	46200	46150	46200	46150	62
404	20230607	140600	7846936400	46150	46050	46150	46050	617
405	20230607	140500	7818512050	46050	46050	46050	46050	2
406	20230607	140400	7818419950	46000	46050	46050	46000	106
407	20230607	140300	7813543350	46050	46000	46050	46000	306
408	20230607	140200	7799458000	46000	46000	46050	45950	615
409	20230607	140100	7771159050	45950	46050	46050	45950	557
410	20230607	140000	7745549800	46050	46150	46150	46050	233
411	20230607	135900	7734814150	46150	46150	46150	46150	13
412	20230607	135800	7734214200	46200	46000	46200	46000	760
413	20230607	135700	7699184700	46000	46050	46100	46000	437
414	20230607	135600	7679071850	46100	46100	46150	46100	202
415	20230607	135500	7669759500	46100	46150	46150	46100	428
416	20230607	135400	7650028150	46150	46150	46150	46150	330
417	20230607	135300	7634798650	46200	46200	46200	46150	248
418	20230607	135200	7623342500	46200	46200	46200	46200	102
419	20230607	135100	7618630100	46200	46200	46250	46200	226
420	20230607	135000	7608188850	46150	46150	46200	46150	249
421	20230607	134900	7596689850	46150	46150	46200	46150	125
422	20230607	134800	7590916900	46200	46150	46200	46150	109
423	20230607	134700	7585882600	46150	46150	46150	46150	77
424	20230607	134600	7582329050	46150	46200	46200	46150	375
425	20230607	134500	7565012600	46200	46200	46200	46200	96
426	20230607	134400	7560577400	46150	46200	46400	46150	730
427	20230607	134300	7526866400	46200	46350	46350	46150	420
428	20230607	134200	7507449500	46200	46350	46450	46200	392
429	20230607	134100	7489245350	46350	46150	46350	46050	2877
430	20230607	134000	7356362650	46200	46200	46200	46050	686
431	20230607	133900	7324706500	46150	46250	46250	46100	922
432	20230607	133800	7282158550	46200	46250	46300	46200	551
433	20230607	133700	7256698700	46250	46400	46400	46250	529
434	20230607	133600	7232200150	46400	46400	46400	46400	241
435	20230607	133500	7221017750	46450	46500	46550	46450	225
436	20230607	133400	7210553350	46450	46400	46450	46400	72
437	20230607	133300	7207212050	46350	46400	46500	46350	768
438	20230607	133200	7171555600	46400	46450	46600	46400	446
439	20230607	133100	7150836150	46450	46750	46750	46450	1295
440	20230607	133000	7090441800	46700	46750	46800	46700	665
441	20230607	132900	7059356900	46800	46700	46850	46700	625
442	20230607	132800	7030109850	46700	46550	46850	46550	1465
443	20230607	132700	6961738700	46700	46800	46800	46600	1036
444	20230607	132600	6913332000	46800	46800	46850	46750	613
445	20230607	132500	6884653900	46750	46750	46850	46700	1119
446	20230607	132400	6832298150	46700	46900	47000	46700	4562
447	20230607	132300	6618391000	46900	46550	46900	46550	3394
448	20230607	132200	6459966400	46500	46350	46550	46350	890
449	20230607	132100	6418629700	46350	46400	46550	46350	2954
450	20230607	132000	6281435000	46400	46450	46500	46300	2861
451	20230607	131900	6148627800	46450	46200	46450	46200	1489
452	20230607	131800	6079606500	46200	46200	46200	46150	1182
453	20230607	131700	6025003450	46150	46150	46200	46050	781
454	20230607	131600	5988950200	46150	46150	46200	46150	523
455	20230607	131500	5964803300	46150	46100	46200	46050	1522
456	20230607	131400	5894560600	45950	46000	46050	45800	926
457	20230607	131300	5851986550	46100	46000	46100	45350	1907
458	20230607	131200	5764904400	46000	46050	46150	46000	827
459	20230607	131100	5726792400	46100	46050	46100	46000	799
460	20230607	131000	5689970550	46050	45900	46050	45900	750
461	20230607	130900	5655480150	45850	45900	45950	45850	554
462	20230607	130800	5630054050	45850	45900	45900	45850	758
463	20230607	130700	5595290750	45900	45950	46000	45900	416
464	20230607	130600	5576188750	46100	46100	46200	46000	1378
465	20230607	130500	5512657800	46100	45850	46150	45850	5264
466	20230607	130400	5270746100	45850	45800	45850	45800	552
467	20230607	130300	5245450950	45800	45250	45800	45250	1958
468	20230607	130200	5156227700	45500	45400	45500	45200	1025
469	20230607	130100	5109824900	45200	45700	45700	45200	804
470	20230607	130000	5073258100	45700	45650	45700	45600	191
471	20230607	125900	5064540900	45700	45600	45750	45600	513
472	20230607	125800	5041117000	45600	45750	45800	45600	1574
473	20230607	125700	4969143200	45750	45500	45800	45500	4966
474	20230607	125600	4742650000	45500	45400	45500	45350	1528
475	20230607	125500	4673219100	45400	45350	45400	45350	824
476	20230607	125400	4635850250	45250	45300	45300	45250	362
477	20230607	125300	4619467000	45350	45400	45400	45350	167
478	20230607	125200	4611891600	45350	45350	45350	45250	371
479	20230607	125100	4595076200	45400	45450	45450	45400	140
480	20230607	125000	4588718800	45450	45300	45500	45300	2040
481	20230607	124900	4496075800	45300	45350	45350	45300	246
482	20230607	124800	4484925800	45350	45300	45350	45300	1219
483	20230607	124700	4429682350	45250	45250	45250	45250	145
484	20230607	124600	4423121100	45250	45200	45250	45200	485
485	20230607	124500	4401187150	45150	45100	45150	45100	197
486	20230607	124400	4392298700	45100	45100	45100	45100	5
487	20230607	124300	4392073200	45100	45100	45100	45100	110
488	20230607	124200	4387112200	45100	45150	45150	45100	87
489	20230607	124100	4383188150	45100	45100	45100	45100	170
490	20230607	124000	4375521150	45100	45050	45100	45000	1413
491	20230607	123900	4311800800	45050	45050	45100	45000	401
492	20230607	123800	4293730750	45050	44950	45050	44950	166
493	20230607	123700	4286257900	44950	45000	45000	44950	82
494	20230607	123600	4282571250	45000	45000	45000	44950	120
495	20230607	123500	4277174750	44950	44950	44950	44950	1
496	20230607	123400	4277129800	45000	44950	45000	44950	6
497	20230607	123300	4276860050	44950	44950	44950	44950	0
498	20230607	123200	4276860050	44950	44950	44950	44950	41
499	20230607	123100	4275017100	44950	44950	44950	44900	124
500	20230607	123000	4269444350	45050	44900	45050	44900	29
501	20230607	122900	4268140450	44900	44900	44900	44900	0
502	20230607	122800	4268140450	44900	44900	44900	44900	121
503	20230607	122700	4262707550	44900	45000	45000	44900	190
504	20230607	122600	4254172600	45000	45000	45000	45000	12
505	20230607	122500	4253632600	45000	45000	45000	45000	15
506	20230607	122400	4252957600	45050	45000	45050	45000	26
507	20230607	122300	4251787550	45000	45000	45000	45000	39
508	20230607	122200	4250032550	45000	45100	45100	45000	41
509	20230607	122100	4248187450	45100	45100	45100	45100	1
510	20230607	122000	4248142350	45200	45200	45200	45200	0
511	20230607	121900	4248142350	45200	45000	45200	44900	155
512	20230607	121800	4241165600	45000	44900	45000	44900	153
513	20230607	121700	4234287500	44950	44950	44950	44950	63
514	20230607	121600	4231455650	44950	45000	45000	44900	259
515	20230607	121500	4219821050	44950	45000	45000	44950	120
516	20230607	121400	4214426900	45000	45050	45050	45000	267
517	20230607	121300	4202409500	45100	45050	45100	45050	4
518	20230607	121200	4202229150	45100	45050	45100	45000	99
519	20230607	121100	4197768950	45050	45150	45150	45050	187
520	20230607	121000	4189330800	45150	45200	45200	45150	10
521	20230607	120900	4188878850	45150	45200	45250	45150	242
522	20230607	120800	4177948000	45250	45200	45250	45200	77
523	20230607	120700	4174465400	45200	45050	45250	45050	426
524	20230607	120600	4155234050	45100	44950	45100	44950	583
525	20230607	120500	4128965900	44950	45000	45000	44950	135
526	20230607	120400	4122892150	45000	44950	45000	44950	2
527	20230607	120300	4122802200	44950	45000	45000	44900	507
528	20230607	120200	4099994900	45000	45050	45050	45000	307
529	20230607	120100	4086170700	45050	45050	45050	45050	162
530	20230607	120000	4078872600	45050	45100	45100	45050	133
531	20230607	115900	4072880850	45100	45050	45100	45050	331
532	20230607	115800	4057965800	45100	45100	45100	45100	5
533	20230607	115700	4057740300	45100	45150	45150	45100	203
534	20230607	115600	4048582700	45150	45200	45200	45150	226
535	20230607	115500	4038372300	45200	45300	45300	45200	478
536	20230607	115400	4016728750	45300	45250	45300	45200	845
537	20230607	115300	3978494350	45250	45100	45250	45000	4738
538	20230607	115200	3764770400	45050	44850	45100	44850	2025
539	20230607	115100	3673689500	44850	45000	45000	44850	1056
540	20230607	115000	3626224550	45000	45100	45100	44950	772
541	20230607	114900	3591489450	45100	45050	45100	45000	1172
542	20230607	114800	3538686500	45050	44950	45050	44850	1303
543	20230607	114700	3480098500	44900	45000	45000	44850	583
544	20230607	114600	3453919750	45000	44800	45050	44800	993
545	20230607	114500	3409264150	44800	44700	44800	44600	2243
546	20230607	114400	3308933950	44700	44650	44700	44550	186
547	20230607	114300	3300628800	44650	44750	44750	44600	256
548	20230607	114200	3289194150	44750	44400	44750	44400	1042
549	20230607	114100	3242631150	44600	44350	44600	44350	1211
550	20230607	114000	3188722450	44350	44300	44350	44300	119
551	20230607	113900	3183445300	44300	44150	44300	44150	304
552	20230607	113800	3170008600	44150	44150	44150	44150	270
553	20230607	113700	3158088100	44250	44250	44300	44250	224
554	20230607	113600	3148168250	44250	44250	44250	44250	20
555	20230607	113500	3147283250	44300	44300	44300	44300	5
556	20230607	113400	3147061750	44300	44300	44350	44300	122
557	20230607	113300	3141656100	44250	44250	44250	44250	2
558	20230607	113200	3141567600	44250	44200	44250	44200	232
559	20230607	113100	3131304300	44200	44150	44200	44150	442
560	20230607	113000	3111789450	44150	44100	44150	44100	39
561	20230607	112900	3110068050	44100	44100	44100	44100	27
562	20230607	112800	3108877350	44100	44100	44100	44100	319
563	20230607	112700	3094809450	44100	44100	44100	44050	37
564	20230607	112600	3093178250	44100	44100	44100	44100	113
565	20230607	112500	3088194950	44150	44150	44150	44150	1
566	20230607	112400	3088150800	44100	44100	44100	44100	69
567	20230607	112300	3085107900	44150	44100	44150	44050	108
568	20230607	112200	3080346750	44100	44100	44100	44100	14
569	20230607	112100	3079729350	44150	44150	44150	44150	28
570	20230607	112000	3078493150	44150	44150	44150	44150	0
571	20230607	111900	3078493150	44150	44150	44150	44150	10
572	20230607	111800	3078051650	44150	44150	44150	44150	2
573	20230607	111700	3077963350	44050	44050	44050	44050	0
574	20230607	111600	3077963350	44050	44050	44050	44050	278
575	20230607	111500	3065717450	44200	44050	44200	44050	20
576	20230607	111400	3064836150	44250	44250	44250	44250	0
577	20230607	111300	3064836150	44250	44100	44250	44050	104
578	20230607	111200	3060249450	44100	44100	44100	44000	98
579	20230607	111100	3055932250	44100	44050	44100	44000	66
580	20230607	111000	3053023050	44100	44150	44250	44100	16
581	20230607	110900	3052315500	44050	44050	44050	44000	235
582	20230607	110800	3041971550	44050	44050	44050	44050	229
583	20230607	110700	3031884100	44150	44150	44150	44150	113
584	20230607	110600	3026895150	44100	44100	44100	44100	238
585	20230607	110500	3016399350	44150	44150	44150	44150	96
586	20230607	110400	3012160950	44150	44200	44200	44150	30
587	20230607	110300	3010836200	44250	44250	44250	44250	0
588	20230607	110200	3010836200	44250	44200	44300	44200	143
589	20230607	110100	3004510900	44200	44200	44300	44200	307
590	20230607	110000	2990921000	44200	44200	44200	44100	77
591	20230607	105900	2987519600	44100	44100	44100	44100	13
592	20230607	105800	2986946300	44200	44000	44200	44000	97
593	20230607	105700	2982675400	44000	43900	44000	43900	66
594	20230607	105600	2979777600	43900	43900	43900	43900	241
595	20230607	105500	2969197700	43900	43900	43900	43900	0
596	20230607	105400	2969197700	43900	43850	43900	43850	84
597	20230607	105300	2965510150	43900	44000	44000	43900	161
598	20230607	105200	2958441750	44000	43900	44000	43900	114
599	20230607	105100	2953435250	43900	43900	43900	43900	139
600	20230607	105000	2947333150	43850	44050	44100	43850	1564
601	20230607	104900	2878724250	44000	44000	44000	44000	0
602	20230607	104800	2878724250	44000	44100	44100	44000	51
603	20230607	104700	2876480150	44100	43950	44100	43850	1009
604	20230607	104600	2832217300	43900	43900	43900	43900	33
605	20230607	104500	2830768600	43900	43950	43950	43900	11
606	20230607	104400	2830285200	43900	44000	44000	43900	1116
607	20230607	104300	2781282300	43950	44000	44000	43950	316
608	20230607	104200	2767383000	43900	43950	43950	43900	136
609	20230607	104100	2761410800	43950	44100	44100	43950	808
610	20230607	104000	2725852350	44150	44100	44150	44050	33
611	20230607	103900	2724397800	44150	44150	44150	44150	115
612	20230607	103800	2719320550	44150	44150	44150	44150	2
613	20230607	103700	2719232250	44100	44050	44100	44050	84
614	20230607	103600	2715528050	43900	43900	43900	43900	0
615	20230607	103500	2715528050	43900	44100	44100	43900	29
616	20230607	103400	2714254750	43900	44100	44100	43900	2261
617	20230607	103300	2614839500	44050	44050	44050	44050	50
618	20230607	103200	2612637000	44000	44100	44100	44000	39
619	20230607	103100	2610917200	44100	44000	44100	43950	281
620	20230607	103000	2598555600	44000	44000	44000	43950	255
621	20230607	102900	2587336450	43950	43950	43950	43950	136
622	20230607	102800	2581359250	43950	43950	43950	43950	2
623	20230607	102700	2581271350	43900	44100	44100	43900	1434
624	20230607	102600	2518194700	44100	44050	44100	44000	578
625	20230607	102500	2492731150	44150	44100	44150	44050	342
626	20230607	102400	2477649400	44150	44150	44200	44150	166
627	20230607	102300	2470320350	44150	44200	44200	44150	133
628	20230607	102200	2464445850	44200	44200	44200	44200	27
629	20230607	102100	2463252450	44200	44200	44200	44200	126
630	20230607	102000	2457683250	44200	44250	44250	44200	235
631	20230607	101900	2447295400	44300	44350	44350	44300	282
632	20230607	101800	2434802200	44300	44300	44300	44300	74
633	20230607	101700	2431524000	44300	44300	44300	44300	74
634	20230607	101600	2428245800	44250	44300	44300	44250	291
635	20230607	101500	2415356950	44300	44300	44300	44300	15
636	20230607	101400	2414692450	44300	44500	44500	44300	20
637	20230607	101300	2413806050	44350	44350	44350	44300	193
638	20230607	101200	2405255600	44400	44400	44400	44400	90
639	20230607	101100	2401259600	44750	44250	44750	44250	364
640	20230607	101000	2385132250	44300	44300	44350	44250	934
641	20230607	100900	2343760800	44300	44400	44400	44300	250
642	20230607	100800	2332674050	44450	44650	44650	44450	1063
643	20230607	100700	2285324250	44600	44650	44650	44600	147
644	20230607	100600	2278765450	44900	44650	44900	44600	804
645	20230607	100500	2242882850	44650	44650	44650	44650	413
646	20230607	100400	2224442400	44650	44700	44700	44650	341
647	20230607	100300	2209206700	44700	44800	44800	44650	290
648	20230607	100200	2196235400	44800	44750	44800	44750	194
649	20230607	100100	2187549550	44650	44650	44650	44650	0
650	20230607	100000	2187549550	44650	44750	44950	44600	384
651	20230607	095900	2170378550	44700	44700	44700	44650	139
652	20230607	095800	2164166250	44650	44850	44850	44650	335
653	20230607	095700	2149189300	44850	44850	44900	44800	840
654	20230607	095600	2111544800	44900	44900	44900	44850	148
655	20230607	095500	2104905600	44850	45000	45050	44850	419
656	20230607	095400	2086093750	45050	44900	45100	44900	257
657	20230607	095300	2074535500	45000	44750	45000	44750	1177
658	20230607	095200	2021723900	44650	44750	44800	44600	900
659	20230607	095100	1981457700	44600	44750	45250	44400	3060
660	20230607	095000	1844056850	44750	45150	45250	44700	3658
661	20230607	094900	1679817000	45200	44800	45200	44800	8438
662	20230607	094800	1299389900	44900	44750	45000	44700	1801
663	20230607	094700	1218504650	44900	44450	44900	44350	4154
664	20230607	094600	1032995850	44400	44500	44550	44400	591
665	20230607	094500	1006721400	44500	44500	44500	44500	304
666	20230607	094400	993193400	44500	44650	44650	44500	9
667	20230607	094300	992792450	44600	44400	44600	44400	723
668	20230607	094200	960642750	44400	44400	44400	44400	173
669	20230607	094100	952961550	44500	44500	44500	44450	425
670	20230607	094000	934061150	44600	44650	44650	44450	759
671	20230607	093900	900215450	44600	44350	44600	44300	705
672	20230607	093800	868794800	44550	44500	44550	44300	485
673	20230607	093700	847274750	44400	44350	44400	44350	144
674	20230607	093600	840884400	44300	44300	44300	44300	377
675	20230607	093500	824183300	44300	44200	44300	44150	238
676	20230607	093400	813670450	44200	44250	44250	44200	137
677	20230607	093300	807611150	44300	44200	44300	44150	544
678	20230607	093200	783588650	44200	44200	44200	44200	62
679	20230607	093100	780848250	44200	44200	44200	44200	25
680	20230607	093000	779743250	44300	44300	44300	44250	180
681	20230607	092900	771770750	44300	44200	44300	44200	404
682	20230607	092800	753891100	44250	44350	44350	44250	94
683	20230607	092700	749723800	44400	44300	44400	44300	961
684	20230607	092600	707094200	44300	44100	44300	44100	591
685	20230607	092500	680979800	44050	43950	44050	43900	476
686	20230607	092400	660043100	43900	43900	43900	43900	217
687	20230607	092300	650516800	43900	43850	43900	43850	66
688	20230607	092200	647621100	43750	44000	44000	43750	915
689	20230607	092100	607487950	43900	44100	44100	43900	1953
690	20230607	092000	521562250	44100	44200	44200	44100	918
691	20230607	091900	481016100	44200	44250	44250	44200	474
692	20230607	091800	460050000	44250	44200	44250	44150	595
693	20230607	091700	433733850	44200	44200	44200	44200	91
694	20230607	091600	429711650	44200	44200	44250	44200	192
695	20230607	091500	421222750	44150	44350	44550	44150	299
696	20230607	091400	407971250	44350	44200	44350	44150	95
697	20230607	091300	403775700	44150	44150	44150	44150	247
698	20230607	091200	392870650	44150	44100	44150	44100	58
699	20230607	091100	390310450	44150	44250	44250	44150	794
700	20230607	091000	355229950	44250	44350	44400	44200	421
701	20230607	090900	336563100	44350	44500	44500	44350	621
702	20230607	090800	308942550	44700	44700	44800	44500	801
703	20230607	090700	273187350	44700	44300	44700	44300	453
704	20230607	090600	253067600	44300	44250	44350	44250	387
705	20230607	090500	235928200	44300	44350	44350	44300	48
706	20230607	090400	233800350	44500	44500	44500	44500	694
707	20230607	090300	202917350	44500	44450	44600	44150	1943
708	20230607	090200	116760500	44450	44100	44450	43950	564
709	20230607	090100	91838900	44100	43950	44250	43950	626
710	20230607	090000	64247800	43950	44200	44200	43950	1356