KissMeData/005380/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185500	79145461500	201000	201000	201000	201000	32362
3	20230605	185400	79145461500	201000	201000	201000	201000	0
4	20230605	185300	79145461500	201000	201000	201000	201000	0
5	20230605	185200	79145461500	201000	201000	201000	201000	0
6	20230605	185100	79145461500	201000	201000	201000	201000	0
7	20230605	185000	79145461500	201000	201000	201000	201000	0
8	20230605	184900	79145461500	201000	201000	201000	201000	0
9	20230605	184800	79145461500	201000	201000	201000	201000	0
10	20230605	184700	79145461500	201000	201000	201000	201000	0
11	20230605	184600	79145461500	201000	201000	201000	201000	0
12	20230605	184500	79145461500	201000	201000	201000	201000	0
13	20230605	184400	79145461500	201000	201000	201000	201000	0
14	20230605	184300	79145461500	201000	201000	201000	201000	0
15	20230605	184200	79145461500	201000	201000	201000	201000	0
16	20230605	184100	79145461500	201000	201000	201000	201000	0
17	20230605	184000	79145461500	201000	201000	201000	201000	0
18	20230605	183900	79145461500	201000	201000	201000	201000	0
19	20230605	183800	79145461500	201000	201000	201000	201000	0
20	20230605	183700	79145461500	201000	201000	201000	201000	0
21	20230605	183600	79145461500	201000	201000	201000	201000	0
22	20230605	183500	79145461500	201000	201000	201000	201000	0
23	20230605	183400	79145461500	201000	201000	201000	201000	0
24	20230605	183300	79145461500	201000	201000	201000	201000	0
25	20230605	183200	79145461500	201000	201000	201000	201000	0
26	20230605	183100	79145461500	201000	201000	201000	201000	0
27	20230605	183000	79145461500	201000	201000	201000	201000	0
28	20230605	182900	79145461500	201000	201000	201000	201000	0
29	20230605	182800	79145461500	201000	201000	201000	201000	0
30	20230605	182700	79145461500	201000	201000	201000	201000	0
31	20230605	182600	79145461500	201000	201000	201000	201000	0
32	20230605	182500	79145461500	201000	201000	201000	201000	32362
33	20230605	182400	79145461500	201000	201000	201000	201000	0
34	20230605	182300	79145461500	201000	201000	201000	201000	0
35	20230605	182200	79145461500	201000	201000	201000	201000	0
36	20230605	182100	79145461500	201000	201000	201000	201000	0
37	20230605	182000	79145461500	201000	201000	201000	201000	0
38	20230605	181900	79145461500	201000	201000	201000	201000	0
39	20230605	181800	79145461500	201000	201000	201000	201000	0
40	20230605	181700	79145461500	201000	201000	201000	201000	0
41	20230605	181600	79145461500	201000	201000	201000	201000	0
42	20230605	181500	79145461500	201000	201000	201000	201000	0
43	20230605	181400	79145461500	201000	201000	201000	201000	0
44	20230605	181300	79145461500	201000	201000	201000	201000	0
45	20230605	181200	79145461500	201000	201000	201000	201000	0
46	20230605	181100	79145461500	201000	201000	201000	201000	0
47	20230605	181000	79145461500	201000	201000	201000	201000	0
48	20230605	180900	79145461500	201000	201000	201000	201000	0
49	20230605	180800	79145461500	201000	201000	201000	201000	0
50	20230605	180700	79145461500	201000	201000	201000	201000	0
51	20230605	180600	79145461500	201000	201000	201000	201000	0
52	20230605	180500	79145461500	201000	201000	201000	201000	0
53	20230605	180400	79145461500	201000	201000	201000	201000	0
54	20230605	180300	79145461500	201000	201000	201000	201000	0
55	20230605	180200	79145461500	201000	201000	201000	201000	0
56	20230605	180100	79145461500	201000	201000	201000	201000	0
57	20230605	180000	79145461500	201000	201000	201000	201000	0
58	20230605	175900	79145461500	201000	201000	201000	201000	0
59	20230605	175800	79145461500	201000	201000	201000	201000	0
60	20230605	175700	79145461500	201000	201000	201000	201000	0
61	20230605	175600	79145461500	201000	201000	201000	201000	0
62	20230605	175500	79145461500	201000	201000	201000	201000	32362
63	20230605	175400	79145461500	201000	201000	201000	201000	0
64	20230605	175300	79145461500	201000	201000	201000	201000	0
65	20230605	175200	79145461500	201000	201000	201000	201000	0
66	20230605	175100	79145461500	201000	201000	201000	201000	0
67	20230605	175000	79145461500	201000	201000	201000	201000	0
68	20230605	174900	79145461500	201000	201000	201000	201000	0
69	20230605	174800	79145461500	201000	201000	201000	201000	0
70	20230605	174700	79145461500	201000	201000	201000	201000	0
71	20230605	174600	79145461500	201000	201000	201000	201000	0
72	20230605	174500	79145461500	201000	201000	201000	201000	0
73	20230605	174400	79145461500	201000	201000	201000	201000	0
74	20230605	174300	79145461500	201000	201000	201000	201000	0
75	20230605	174200	79145461500	201000	201000	201000	201000	0
76	20230605	174100	79145461500	201000	201000	201000	201000	0
77	20230605	174000	79145461500	201000	201000	201000	201000	0
78	20230605	173900	79145461500	201000	201000	201000	201000	0
79	20230605	173800	79145461500	201000	201000	201000	201000	0
80	20230605	173700	79145461500	201000	201000	201000	201000	0
81	20230605	173600	79145461500	201000	201000	201000	201000	0
82	20230605	173500	79145461500	201000	201000	201000	201000	0
83	20230605	173400	79145461500	201000	201000	201000	201000	0
84	20230605	173300	79145461500	201000	201000	201000	201000	0
85	20230605	173200	79145461500	201000	201000	201000	201000	0
86	20230605	173100	79145461500	201000	201000	201000	201000	0
87	20230605	173000	79145461500	201000	201000	201000	201000	0
88	20230605	172900	79145461500	201000	201000	201000	201000	0
89	20230605	172800	79145461500	201000	201000	201000	201000	0
90	20230605	172700	79145461500	201000	201000	201000	201000	0
91	20230605	172600	79145461500	201000	201000	201000	201000	0
92	20230605	172500	79145461500	201000	201000	201000	201000	32362
93	20230605	172400	79145461500	201000	201000	201000	201000	0
94	20230605	172300	79145461500	201000	201000	201000	201000	0
95	20230605	172200	79145461500	201000	201000	201000	201000	0
96	20230605	172100	79145461500	201000	201000	201000	201000	0
97	20230605	172000	79145461500	201000	201000	201000	201000	0
98	20230605	171900	79145461500	201000	201000	201000	201000	0
99	20230605	171800	79145461500	201000	201000	201000	201000	0
100	20230605	171700	79145461500	201000	201000	201000	201000	0
101	20230605	171600	79145461500	201000	201000	201000	201000	0
102	20230605	171500	79145461500	201000	201000	201000	201000	0
103	20230605	171400	79145461500	201000	201000	201000	201000	0
104	20230605	171300	79145461500	201000	201000	201000	201000	0
105	20230605	171200	79145461500	201000	201000	201000	201000	0
106	20230605	171100	79145461500	201000	201000	201000	201000	0
107	20230605	171000	79145461500	201000	201000	201000	201000	0
108	20230605	170900	79145461500	201000	201000	201000	201000	0
109	20230605	170800	79145461500	201000	201000	201000	201000	0
110	20230605	170700	79145461500	201000	201000	201000	201000	0
111	20230605	170600	79145461500	201000	201000	201000	201000	0
112	20230605	170500	79145461500	201000	201000	201000	201000	0
113	20230605	170400	79145461500	201000	201000	201000	201000	0
114	20230605	170300	79145461500	201000	201000	201000	201000	0
115	20230605	170200	79145461500	201000	201000	201000	201000	0
116	20230605	170100	79145461500	201000	201000	201000	201000	0
117	20230605	170000	79145461500	201000	201000	201000	201000	0
118	20230605	165900	79145461500	201000	201000	201000	201000	0
119	20230605	165800	79145461500	201000	201000	201000	201000	0
120	20230605	165700	79145461500	201000	201000	201000	201000	0
121	20230605	165600	79145461500	201000	201000	201000	201000	0
122	20230605	165500	79145461500	201000	201000	201000	201000	32362
123	20230605	165400	79145461500	201000	201000	201000	201000	0
124	20230605	165300	79145461500	201000	201000	201000	201000	0
125	20230605	165200	79145461500	201000	201000	201000	201000	0
126	20230605	165100	79145461500	201000	201000	201000	201000	0
127	20230605	165000	79145461500	201000	201000	201000	201000	0
128	20230605	164900	79145461500	201000	201000	201000	201000	0
129	20230605	164800	79145461500	201000	201000	201000	201000	0
130	20230605	164700	79145461500	201000	201000	201000	201000	0
131	20230605	164600	79145461500	201000	201000	201000	201000	0
132	20230605	164500	79145461500	201000	201000	201000	201000	0
133	20230605	164400	79145461500	201000	201000	201000	201000	0
134	20230605	164300	79145461500	201000	201000	201000	201000	0
135	20230605	164200	79145461500	201000	201000	201000	201000	0
136	20230605	164100	79145461500	201000	201000	201000	201000	0
137	20230605	164000	79145461500	201000	201000	201000	201000	0
138	20230605	163900	79145461500	201000	201000	201000	201000	0
139	20230605	163800	79145461500	201000	201000	201000	201000	0
140	20230605	163700	79145461500	201000	201000	201000	201000	0
141	20230605	163600	79145461500	201000	201000	201000	201000	0
142	20230605	163500	79145461500	201000	201000	201000	201000	0
143	20230605	163400	79145461500	201000	201000	201000	201000	0
144	20230605	163300	79145461500	201000	201000	201000	201000	0
145	20230605	163200	79145461500	201000	201000	201000	201000	0
146	20230605	163100	79145461500	201000	201000	201000	201000	0
147	20230605	163000	79145461500	201000	201000	201000	201000	0
148	20230605	162900	79145461500	201000	201000	201000	201000	0
149	20230605	162800	79145461500	201000	201000	201000	201000	0
150	20230605	162700	79145461500	201000	201000	201000	201000	0
151	20230605	162600	79145461500	201000	201000	201000	201000	0
152	20230605	162500	79145461500	201000	201000	201000	201000	32362
153	20230605	162400	79145461500	201000	201000	201000	201000	0
154	20230605	162300	79145461500	201000	201000	201000	201000	0
155	20230605	162200	79145461500	201000	201000	201000	201000	0
156	20230605	162100	79145461500	201000	201000	201000	201000	0
157	20230605	162000	79145461500	201000	201000	201000	201000	0
158	20230605	161900	79145461500	201000	201000	201000	201000	0
159	20230605	161800	79145461500	201000	201000	201000	201000	0
160	20230605	161700	79145461500	201000	201000	201000	201000	0
161	20230605	161600	79145461500	201000	201000	201000	201000	0
162	20230605	161500	79145461500	201000	201000	201000	201000	0
163	20230605	161400	79145461500	201000	201000	201000	201000	0
164	20230605	161300	79145461500	201000	201000	201000	201000	0
165	20230605	161200	79145461500	201000	201000	201000	201000	0
166	20230605	161100	79145461500	201000	201000	201000	201000	0
167	20230605	161000	79145461500	201000	201000	201000	201000	0
168	20230605	160900	79145461500	201000	201000	201000	201000	0
169	20230605	160800	79145461500	201000	201000	201000	201000	0
170	20230605	160700	79145461500	201000	201000	201000	201000	0
171	20230605	160600	79145461500	201000	201000	201000	201000	0
172	20230605	160500	79145461500	201000	201000	201000	201000	0
173	20230605	160400	79145461500	201000	201000	201000	201000	0
174	20230605	160300	79145461500	201000	201000	201000	201000	0
175	20230605	160200	79145461500	201000	201000	201000	201000	0
176	20230605	160100	79145461500	201000	201000	201000	201000	0
177	20230605	160000	79145461500	201000	201000	201000	201000	0
178	20230605	155900	79145461500	201000	201000	201000	201000	0
179	20230605	155800	79145461500	201000	201000	201000	201000	0
180	20230605	155700	79145461500	201000	201000	201000	201000	0
181	20230605	155600	79145461500	201000	201000	201000	201000	0
182	20230605	155500	79145461500	201000	201000	201000	201000	32362
183	20230605	155400	79145461500	201000	201000	201000	201000	0
184	20230605	155300	79145461500	201000	201000	201000	201000	0
185	20230605	155200	79145461500	201000	201000	201000	201000	0
186	20230605	155100	79145461500	201000	201000	201000	201000	0
187	20230605	155000	79145461500	201000	201000	201000	201000	0
188	20230605	154900	79145461500	201000	201000	201000	201000	0
189	20230605	154800	79145461500	201000	201000	201000	201000	0
190	20230605	154700	79145461500	201000	201000	201000	201000	0
191	20230605	154600	79145461500	201000	201000	201000	201000	0
192	20230605	154500	79145461500	201000	201000	201000	201000	0
193	20230605	154400	79145461500	201000	201000	201000	201000	0
194	20230605	154300	79145461500	201000	201000	201000	201000	0
195	20230605	154200	79145461500	201000	201000	201000	201000	0
196	20230605	154100	79145461500	201000	201000	201000	201000	0
197	20230605	154000	79145461500	201000	201000	201000	201000	0
198	20230605	153900	79145461500	201000	201000	201000	201000	0
199	20230605	153800	79145461500	201000	201000	201000	201000	0
200	20230605	153700	79145461500	201000	201000	201000	201000	0
201	20230605	153600	79145461500	201000	201000	201000	201000	0
202	20230605	153500	79145461500	201000	201000	201000	201000	0
203	20230605	153400	79145461500	201000	201000	201000	201000	0
204	20230605	153300	79145461500	201000	201000	201000	201000	0
205	20230605	153200	79145461500	201000	201000	201000	201000	0
206	20230605	153100	79145461500	201000	201000	201000	201000	0
207	20230605	153000	79145461500	201000	201000	201000	201000	32362
208	20230605	152900	72640699500	201500	201500	201500	201500	0
209	20230605	152800	72640699500	201500	201500	201500	201500	0
210	20230605	152700	72640699500	201500	201500	201500	201500	0
211	20230605	152600	72640699500	201500	201500	201500	201500	0
212	20230605	152500	72640699500	201500	201500	201500	201500	0
213	20230605	152400	72640699500	201500	201500	201500	201500	0
214	20230605	152300	72640699500	201500	201500	201500	201500	0
215	20230605	152200	72640699500	201500	201500	201500	201500	0
216	20230605	152100	72640699500	201500	201500	201500	201500	0
217	20230605	152000	72640699500	201500	201500	201500	201500	0
218	20230605	151900	72640699500	201500	201500	201500	201000	3278
219	20230605	151800	71980236500	201000	201000	201500	201000	960
220	20230605	151700	71786834000	201000	201000	201500	201000	717
221	20230605	151600	71642493500	201500	201000	201500	201000	395
222	20230605	151500	71562931000	201500	201000	201500	201000	518
223	20230605	151400	71458575500	201500	201000	201500	201000	1020
224	20230605	151300	71253117500	201500	201500	201500	201000	997
225	20230605	151200	71052259500	201500	201000	201500	201000	2814
226	20230605	151100	70485628000	201000	201500	201500	201000	1277
227	20230605	151000	70228369500	201000	201500	201500	201000	693
228	20230605	150900	70088765500	201500	201000	201500	201000	1260
229	20230605	150800	69834938000	201500	201500	201500	201000	5538
230	20230605	150700	68719061000	201500	201000	201500	201000	555
231	20230605	150600	68607268500	201500	201000	201500	201000	1101
232	20230605	150500	68385484000	201500	201000	201500	201000	681
233	20230605	150400	68248301000	201500	201500	201500	201000	941
234	20230605	150300	68058719000	201500	201000	201500	201000	1080
235	20230605	150200	67841155500	201500	201000	201500	201000	565
236	20230605	150100	67727353500	201000	201000	201500	201000	1036
237	20230605	150000	67518664000	201500	201000	201500	201000	2462
238	20230605	145900	67022716500	201000	201500	201500	201000	2880
239	20230605	145800	66442515500	201500	201500	201500	201000	407
240	20230605	145700	66360553500	201000	201000	201500	201000	3322
241	20230605	145600	65691302500	201000	201000	201500	201000	785
242	20230605	145500	65533369500	201000	201000	201500	201000	600
243	20230605	145400	65412628500	201000	201500	201500	201000	721
244	20230605	145300	65267550500	201000	201500	201500	201000	422
245	20230605	145200	65182563500	201500	201000	201500	201000	430
246	20230605	145100	65095983000	201000	201000	201500	201000	545
247	20230605	145000	64986378500	201500	201000	201500	201000	304
248	20230605	144900	64925229000	201000	201000	201500	201000	298
249	20230605	144800	64865303000	201500	201500	201500	201000	510
250	20230605	144700	64762732000	201000	201500	201500	201000	190
251	20230605	144600	64724491500	201000	201000	201500	201000	506
252	20230605	144500	64622704500	201500	201000	201500	201000	194
253	20230605	144400	64583680500	201500	201000	201500	201000	217
254	20230605	144300	64539993500	201000	201000	201500	201000	452
255	20230605	144200	64449108000	201000	201000	201500	201000	189
256	20230605	144100	64411068500	201000	201000	201500	201000	414
257	20230605	144000	64327791500	201000	201500	201500	201000	590
258	20230605	143900	64209144000	201500	201500	201500	201000	237
259	20230605	143800	64161432000	201500	201500	201500	201000	328
260	20230605	143700	64095422500	201000	201000	201500	201000	2392
261	20230605	143600	63613941500	201500	201000	201500	201000	496
262	20230605	143500	63514162500	201000	201000	201500	201000	566
263	20230605	143400	63400159000	201000	201500	201500	201000	507
264	20230605	143300	63298151000	201000	201000	201500	201000	495
265	20230605	143200	63198604000	201000	201000	201500	201000	523
266	20230605	143100	63093351000	201000	201500	201500	201000	450
267	20230605	143000	63002854500	201000	201000	201500	201000	750
268	20230605	142900	62852080500	201500	201500	201500	201000	1599
269	20230605	142800	62530601000	201000	201000	201500	201000	1006
270	20230605	142700	62328316000	201000	201000	201500	201000	398
271	20230605	142600	62248288500	201000	201000	201500	201000	1036
272	20230605	142500	62039584000	201000	201000	201500	201000	240
273	20230605	142400	61991322500	201500	201000	201500	201000	1235
274	20230605	142300	61743043000	201500	201500	201500	201000	120
275	20230605	142200	61718877000	201000	201000	201500	201000	103
276	20230605	142100	61698162000	201000	201000	201500	201000	678
277	20230605	142000	61561807500	201500	201000	201500	201000	2856
278	20230605	141900	60987445500	201000	201000	201500	201000	215
279	20230605	141800	60944228500	201000	201500	201500	201000	468
280	20230605	141700	60850131000	201000	201500	201500	201000	263
281	20230605	141600	60797172000	201500	201500	201500	201000	557
282	20230605	141500	60685212000	201000	201000	201500	201000	8620
283	20230605	141400	58952581000	201000	201500	201500	201000	4329
284	20230605	141300	58082329500	201500	201500	201500	201000	589
285	20230605	141200	57963653500	201000	201500	201500	201000	117
286	20230605	141100	57940102500	201500	201500	201500	201000	635
287	20230605	141000	57812215500	201000	201500	201500	201000	525
288	20230605	140900	57706569000	201000	201000	201500	201000	1093
289	20230605	140800	57486343500	201000	201000	201500	200500	14029
290	20230605	140700	54666132500	200500	200500	201000	200500	320
291	20230605	140600	54601849000	201000	200500	201000	200500	521
292	20230605	140500	54497156000	201000	200500	201000	200500	123
293	20230605	140400	54472454000	200500	201000	201000	200500	887
294	20230605	140300	54294182500	200500	201000	201000	200500	1912
295	20230605	140200	53909904000	201000	200500	201000	200500	164
296	20230605	140100	53876948000	200500	200500	201000	200500	200
297	20230605	140000	53836795500	201000	200500	201000	200500	271
298	20230605	135900	53782361000	200500	200500	201000	200500	161
299	20230605	135800	53750044000	201000	200500	201000	200500	231
300	20230605	135700	53703675500	200500	200500	201000	200500	173
301	20230605	135600	53668937500	200500	200500	201000	200500	218
302	20230605	135500	53625174000	200500	201000	201000	200500	1391
303	20230605	135400	53345644000	200500	200500	201000	200500	112
304	20230605	135300	53323160000	200500	200500	201000	200500	248
305	20230605	135200	53273361000	200500	201000	201000	200500	502
306	20230605	135100	53172685500	201000	200500	201000	200500	156
307	20230605	135000	53141371000	200500	201000	201000	200500	147
308	20230605	134900	53111882000	200500	200500	201000	200500	346
309	20230605	134800	53042414000	200500	200500	201000	200500	164
310	20230605	134700	53009518500	200500	200500	201000	200500	139
311	20230605	134600	52981630000	201000	200500	201000	200500	260
312	20230605	134500	52929468000	201000	201000	201000	200500	408
313	20230605	134400	52847606500	200500	201000	201000	200500	175
314	20230605	134300	52812470500	201000	201000	201000	200500	225
315	20230605	134200	52767277500	200500	200500	201000	200500	250
316	20230605	134100	52717103000	201000	201000	201000	200500	949
317	20230605	134000	52526376500	200500	200500	201000	200500	60
318	20230605	133900	52514339500	201000	200500	201000	200500	188
319	20230605	133800	52476626500	200500	201000	201000	200500	80
320	20230605	133700	52460571500	200500	200500	201000	200500	90
321	20230605	133600	52442512500	201000	200500	201000	200500	146
322	20230605	133500	52413201500	200500	200500	201000	200500	118
323	20230605	133400	52389532000	200500	201000	201000	200500	625
324	20230605	133300	52264208500	200500	200500	201000	200500	98
325	20230605	133200	52244558500	201000	200500	201000	200500	268
326	20230605	133100	52190804500	200500	200500	201000	200500	47
327	20230605	133000	52181380500	201000	200500	201000	200500	235
328	20230605	132900	52134166500	200500	200500	201000	200500	83
329	20230605	132800	52117513000	200500	201000	201000	200500	87
330	20230605	132700	52100065000	201000	200500	201000	200500	155
331	20230605	132600	52068985500	201000	200500	201000	200500	125
332	20230605	132500	52043881500	200500	200500	201000	200500	196
333	20230605	132400	52004527500	200500	201000	201000	200500	80
334	20230605	132300	51988484000	200500	200500	201000	200500	3694
335	20230605	132200	51247825500	200500	201000	201000	200500	44
336	20230605	132100	51239002000	200500	201000	201000	200500	560
337	20230605	132000	51126489000	200500	200500	201000	200500	132
338	20230605	131900	51099979000	200500	200500	201000	200500	955
339	20230605	131800	50908072500	200500	200500	201000	200500	162
340	20230605	131700	50875551000	201000	201000	201500	200500	9721
341	20230605	131600	48921794000	201500	201500	201500	201000	943
342	20230605	131500	48732249000	201000	201500	201500	201000	207
343	20230605	131400	48690575000	201000	201500	201500	201000	290
344	20230605	131300	48632197500	201000	201000	201500	201000	79
345	20230605	131200	48616300000	201000	201000	201500	201000	59
346	20230605	131100	48604430000	201000	201000	201500	201000	120
347	20230605	131000	48580308500	201000	201500	201500	201000	102
348	20230605	130900	48559779000	201000	201500	201500	201000	127
349	20230605	130800	48534247000	201500	201000	201500	201000	28
350	20230605	130700	48528613500	201500	201000	201500	201000	90
351	20230605	130600	48510515000	201000	201000	201500	201000	90
352	20230605	130500	48492401500	201000	201000	201500	201000	17
353	20230605	130400	48488983500	201000	201500	201500	201000	95
354	20230605	130300	48469878500	201500	201500	201500	201000	140
355	20230605	130200	48441736500	201500	201000	201500	201000	116
356	20230605	130100	48418390500	201000	201000	201500	201000	372
357	20230605	130000	48343609000	201000	201000	201500	201000	127
358	20230605	125900	48318055000	201000	201000	201500	201000	127
359	20230605	125800	48292521000	201000	201500	201500	201000	77
360	20230605	125700	48277024500	201000	201000	201500	201000	461
361	20230605	125600	48184353500	201000	201000	201500	201000	91
362	20230605	125500	48166061000	201000	201000	201500	201000	1056
363	20230605	125400	47953393500	201000	201000	201500	201000	584
364	20230605	125300	47836006500	201000	201000	201500	201000	4345
365	20230605	125200	46962656500	201000	201000	201500	201000	121
366	20230605	125100	46938314500	201000	201500	201500	201000	43
367	20230605	125000	46929660500	201000	201000	201500	201000	120
368	20230605	124900	46905530000	201500	201500	201500	201000	5630
369	20230605	124800	45773860500	201500	201000	201500	201000	188
370	20230605	124700	45736051500	201500	201500	201500	201000	218
371	20230605	124600	45692181500	201500	201500	201500	201000	118
372	20230605	124500	45668438500	201500	201500	201500	201000	112
373	20230605	124400	45645887500	201500	201500	201500	201000	93
374	20230605	124300	45627169000	201500	201500	201500	201000	438
375	20230605	124200	45538947000	201500	201000	201500	201000	155
376	20230605	124100	45507755000	201500	201500	201500	201000	76
377	20230605	124000	45492447000	201000	201500	201500	201000	152
378	20230605	123900	45461845000	201500	201000	201500	201000	82
379	20230605	123800	45445334500	201500	201500	201500	201000	655
380	20230605	123700	45313404000	201000	201000	201500	201000	142
381	20230605	123600	45284814000	201000	201500	201500	201000	277
382	20230605	123500	45229039500	201000	201500	201500	201000	224
383	20230605	123400	45183934500	201000	201500	201500	201000	229
384	20230605	123300	45137894000	201000	201000	201500	201000	159
385	20230605	123200	45105889500	201500	201000	201500	201000	108
386	20230605	123100	45084165500	201500	201000	201500	200500	8722
387	20230605	123000	43330588500	200500	201000	201000	200500	272
388	20230605	122900	43275949500	200500	201000	201000	200500	1491
389	20230605	122800	42976338500	200500	200500	201000	200500	1094
390	20230605	122700	42756733000	200500	200500	201000	200500	185
391	20230605	122600	42719611000	201000	201000	201000	200500	932
392	20230605	122500	42532323500	200500	200500	201000	200500	808
393	20230605	122400	42370285500	200500	200500	201000	200500	601
394	20230605	122300	42249541000	201000	200500	201000	200500	248
395	20230605	122200	42199715500	200500	200500	201000	200500	136
396	20230605	122100	42172407000	200500	201000	201000	200500	254
397	20230605	122000	42121369500	201000	200500	201000	200500	59
398	20230605	121900	42109523000	200500	201000	201000	200500	4379
399	20230605	121800	41229840500	200500	200500	201000	200500	3763
400	20230605	121700	40473780500	201000	200500	201000	200500	242
401	20230605	121600	40425213500	200500	201000	201000	200500	79
402	20230605	121500	40409362000	201000	201000	201000	200500	72
403	20230605	121400	40394916000	201000	201000	201000	200500	145
404	20230605	121300	40365782000	201000	201000	201000	200500	130
405	20230605	121200	40339688000	201000	200500	201000	200500	290
406	20230605	121100	40281532500	200500	200500	201000	200500	83
407	20230605	121000	40264882500	200500	201000	201000	200500	977
408	20230605	120900	40068975500	200500	201000	201000	200500	146
409	20230605	120800	40039660000	201000	200500	201000	200500	87
410	20230605	120700	40022199000	201000	200500	201000	200500	100
411	20230605	120600	40002131000	201000	200500	201000	200500	50
412	20230605	120500	39992089000	200500	200500	201000	200500	153
413	20230605	120400	39961384500	200500	200500	201000	200500	119
414	20230605	120300	39937478500	201000	201000	201000	200500	1525
415	20230605	120200	39631673500	200500	200500	201000	200500	1551
416	20230605	120100	39319961000	200500	200500	201000	200500	157
417	20230605	120000	39288441500	200500	200500	201000	200500	991
418	20230605	115900	39089521000	200500	200500	201000	200500	580
419	20230605	115800	38973209500	200500	200500	201000	200500	119
420	20230605	115700	38949339000	200500	200500	201000	200500	1613
421	20230605	115600	38625920500	200500	201000	201000	200500	72
422	20230605	115500	38611482000	201000	200500	201000	200500	88
423	20230605	115400	38593803500	200500	200500	201000	200500	163
424	20230605	115300	38561110500	200500	201000	201000	200500	138
425	20230605	115200	38533396500	201000	200500	201000	200500	504
426	20230605	115100	38432108000	201000	200500	201000	200500	114
427	20230605	115000	38409231500	200500	200500	201000	200500	53
428	20230605	114900	38398596500	200500	200500	201000	200500	323
429	20230605	114800	38333827500	200500	200500	201000	200500	81
430	20230605	114700	38317572000	200500	200500	201000	200500	66
431	20230605	114600	38304333000	200500	200500	201000	200500	54
432	20230605	114500	38293495500	201000	200500	201000	200500	454
433	20230605	114400	38202451500	200500	201000	201000	200500	135
434	20230605	114300	38175356500	200500	200500	201000	200500	80
435	20230605	114200	38159300000	201000	200500	201000	200500	220
436	20230605	114100	38115115000	200500	200500	201000	200500	138
437	20230605	114000	38087401500	200500	200500	201000	200500	138
438	20230605	113900	38059729000	200500	201000	201000	200500	105
439	20230605	113800	38038670000	201000	200500	201000	200500	71
440	20230605	113700	38024414000	200500	200500	201000	200500	297
441	20230605	113600	37964864000	200500	201000	201000	200500	707
442	20230605	113500	37822786500	200500	200500	201000	200500	91
443	20230605	113400	37804539000	200500	200500	201000	200500	55
444	20230605	113300	37793511000	200500	200500	201000	200500	163
445	20230605	113200	37760800000	200500	200500	201000	200500	46
446	20230605	113100	37751576500	201000	200500	201000	200500	88
447	20230605	113000	37733921500	200500	200500	201000	200500	198
448	20230605	112900	37694151500	201000	200500	201000	200500	72
449	20230605	112800	37679703000	200500	201000	201000	200500	307
450	20230605	112700	37618029000	200500	200500	201000	200500	91
451	20230605	112600	37599777500	201000	200500	201000	200500	821
452	20230605	112500	37435156500	200500	200500	201000	200500	147
453	20230605	112400	37405667000	200500	201000	201000	200500	112
454	20230605	112300	37383183000	200500	200500	201000	200500	231
455	20230605	112200	37336833500	200500	200500	201000	200500	133
456	20230605	112100	37310150000	201000	200500	201000	200500	265
457	20230605	112000	37256947000	200500	201000	201000	200500	56
458	20230605	111900	37245708500	200500	200500	201000	200500	167
459	20230605	111800	37212208000	200500	200500	201000	200500	482
460	20230605	111700	37115549500	201000	200500	201000	200500	212
461	20230605	111600	37073010000	200500	200500	201000	200500	158
462	20230605	111500	37041305000	200500	200500	201000	200500	172
463	20230605	111400	37006772500	201000	200500	201000	200500	155
464	20230605	111300	36975664000	201000	200500	201000	200500	175
465	20230605	111200	36940549000	200500	201000	201000	200500	404
466	20230605	111100	36859437500	200500	201000	201000	200500	344
467	20230605	111000	36790340500	200500	201000	201000	200500	143
468	20230605	110900	36761642000	201000	200500	201000	200500	186
469	20230605	110800	36724339500	201000	201000	201000	200500	99
470	20230605	110700	36704461500	200500	200500	201000	200500	247
471	20230605	110600	36654926500	201000	200500	201000	200500	172
472	20230605	110500	36620408000	200500	200500	201000	200500	2026
473	20230605	110400	36213627000	201000	200500	201000	200500	193
474	20230605	110300	36174900500	201000	201000	201000	200500	134
475	20230605	110200	36148000500	200500	201000	201000	200500	146
476	20230605	110100	36118712000	200500	200500	201000	200500	102
477	20230605	110000	36098258500	200500	200500	201000	200500	183
478	20230605	105900	36061555000	200500	200500	201000	200500	273
479	20230605	105800	36006809500	201000	201000	201000	200500	177
480	20230605	105700	35971305500	200500	201000	201000	200500	371
481	20230605	105600	35896879500	201000	200500	201000	200500	176
482	20230605	105500	35861569000	200500	201000	201000	200500	171
483	20230605	105400	35827270000	200500	200500	201000	200500	152
484	20230605	105300	35796785500	200500	200500	201000	200500	253
485	20230605	105200	35745998000	200500	200500	201000	200500	158
486	20230605	105100	35714302500	200500	200500	201000	200500	127
487	20230605	105000	35688823000	200500	201000	201000	200500	205
488	20230605	104900	35647712000	200500	200500	201000	200500	184
489	20230605	104800	35610789000	201000	200500	201000	200500	484
490	20230605	104700	35513560500	201000	200500	201000	200500	217
491	20230605	104600	35470033000	200500	200500	201000	200500	98
492	20230605	104500	35450377000	200500	200500	201000	200500	1055
493	20230605	104400	35238766000	200500	200500	201000	200500	128
494	20230605	104300	35213085500	200500	200500	201000	200500	232
495	20230605	104200	35166563000	200500	200500	201000	200500	350
496	20230605	104100	35096371000	200500	200500	201000	200500	135
497	20230605	104000	35069295500	200500	200500	201000	200500	148
498	20230605	103900	35039614500	200500	200500	201000	200500	152
499	20230605	103800	35009127000	200500	201000	201000	200500	2024
500	20230605	103700	34603291000	201000	200500	201000	200500	151
501	20230605	103600	34573002500	201000	201000	201000	200500	113
502	20230605	103500	34550336000	200500	200500	201000	200500	452
503	20230605	103400	34459584000	200500	200500	201000	200500	244
504	20230605	103300	34410597000	200500	200500	201000	200500	65
505	20230605	103200	34397550500	200500	200500	201000	200500	225
506	20230605	103100	34352429000	200500	200500	201000	200500	170
507	20230605	103000	34318319000	200500	200500	201000	200500	1859
508	20230605	102900	33945043500	200500	200500	201000	200500	227
509	20230605	102800	33899518000	200500	200500	201000	200500	360
510	20230605	102700	33827291500	200500	200500	201000	200500	706
511	20230605	102600	33685712000	200500	201000	201000	200500	309
512	20230605	102500	33623657000	201000	201000	201000	200500	369
513	20230605	102400	33549638000	200500	201000	201000	200500	205
514	20230605	102300	33508500500	201000	201000	201000	200500	227
515	20230605	102200	33462946000	201000	201000	201000	200500	388
516	20230605	102100	33385093000	201000	201000	201000	200500	433
517	20230605	102000	33298085500	201000	200500	201000	200500	129
518	20230605	101900	33272200000	200500	200500	201000	200500	381
519	20230605	101800	33195737000	201000	200500	201000	200500	184
520	20230605	101700	33158811000	200500	200500	201000	200500	489
521	20230605	101600	33060665500	200500	200500	201000	200500	139
522	20230605	101500	33032767500	201000	200500	201000	200500	203
523	20230605	101400	32992035000	200500	200500	201000	200500	105
524	20230605	101300	32970968000	201000	201000	201000	200500	124
525	20230605	101200	32946079500	201000	200500	201000	200500	112
526	20230605	101100	32923607500	200500	200500	201000	200500	172
527	20230605	101000	32889074500	200500	201000	201000	200500	180
528	20230605	100900	32852980500	201000	200500	201000	200500	142
529	20230605	100800	32824501500	201000	201000	201000	200500	158
530	20230605	100700	32792784500	200500	200500	201000	200500	88
531	20230605	100600	32775121000	200500	200500	201000	200500	114
532	20230605	100500	32752258500	201000	201000	201000	200500	1765
533	20230605	100400	32397636500	200500	200500	201000	200500	192
534	20230605	100300	32359082000	200500	200500	201000	200500	350
535	20230605	100200	32288903500	200500	200500	201000	200500	146
536	20230605	100100	32259620000	201000	200500	201000	200500	892
537	20230605	100000	32080438000	200500	200500	201000	200500	70
538	20230605	095900	32066393500	200500	201000	201000	200000	9867
539	20230605	095800	30088009000	201000	201000	201500	201000	3728
540	20230605	095700	29338680500	201000	201500	201500	201000	169
541	20230605	095600	29304686500	201500	201500	201500	201000	2670
542	20230605	095500	28767976000	201500	201000	201500	201000	427
543	20230605	095400	28681969000	201500	201500	201500	201000	603
544	20230605	095300	28560677500	201500	201000	201500	201000	345
545	20230605	095200	28491279500	201000	201000	201500	201000	108
546	20230605	095100	28469561000	201000	201000	201500	201000	249
547	20230605	095000	28419504500	201000	201500	201500	201000	421
548	20230605	094900	28334882500	201000	201000	201500	201000	193
549	20230605	094800	28296083500	201000	201000	201500	200500	1777
550	20230605	094700	27938916000	200500	201000	201500	200500	1593
551	20230605	094600	27618758000	201000	201500	201500	201000	5907
552	20230605	094500	26431442000	201500	201000	201500	201000	257
553	20230605	094400	26379711000	201500	201000	201500	201000	333
554	20230605	094300	26312685000	201500	201000	201500	201000	383
555	20230605	094200	26235578500	201500	201000	201500	201000	716
556	20230605	094100	26091342000	201000	201000	201500	201000	455
557	20230605	094000	25999826000	201000	201000	201500	201000	535
558	20230605	093900	25892098000	201000	201000	201500	201000	253
559	20230605	093800	25841185500	201500	201000	201500	201000	298
560	20230605	093700	25781235000	201000	201500	201500	201000	2524
561	20230605	093600	25272709500	201500	201500	201500	201000	458
562	20230605	093500	25180482000	201000	201000	201500	201000	254
563	20230605	093400	25129398500	201500	201000	201500	201000	291
564	20230605	093300	25070876000	201000	201000	201500	201000	3458
565	20230605	093200	24374165000	201000	201000	201500	201000	711
566	20230605	093100	24231165000	201000	201500	201500	201000	284
567	20230605	093000	24174048500	201000	201000	201500	201000	376
568	20230605	092900	24098461000	201500	201000	201500	200500	10629
569	20230605	092800	21964263500	201000	201000	201500	201000	3619
570	20230605	092700	21236820500	201000	201000	201500	201000	696
571	20230605	092600	21096914000	201000	201000	201500	201000	839
572	20230605	092500	20928015500	201000	201000	201500	201000	2010
573	20230605	092400	20523845500	201000	201000	201500	201000	536
574	20230605	092300	20416058500	201000	201000	201500	201000	1422
575	20230605	092200	20129683500	201000	201000	201500	201000	3002
576	20230605	092100	19525854500	201000	202000	202000	201000	6850
577	20230605	092000	18145501500	202000	201500	202000	201500	493
578	20230605	091900	18046109000	201500	201500	202000	201500	686
579	20230605	091800	17907814500	201500	201500	202000	201500	763
580	20230605	091700	17753797000	202000	201500	202000	201500	174
581	20230605	091600	17718687000	202000	202000	202000	201500	370
582	20230605	091500	17644067000	202000	202000	202000	201500	693
583	20230605	091400	17504372000	201500	201500	202000	201500	236
584	20230605	091300	17456763000	201500	202000	202000	201500	377
585	20230605	091200	17380699000	201500	202000	202000	201500	433
586	20230605	091100	17293341000	202000	202000	202000	201500	2170
587	20230605	091000	16855450500	202000	202000	202000	201500	518
588	20230605	090900	16750897000	201500	202000	202000	201500	3247
589	20230605	090800	16096318500	202000	202500	202500	201500	3734
590	20230605	090700	15341927000	202000	202500	202500	202000	744
591	20230605	090600	15191485500	202000	202000	202500	202000	1047
592	20230605	090500	14979588000	202500	202500	203000	202000	3159
593	20230605	090400	14339957000	202000	203000	203000	202000	5860
594	20230605	090300	13153144000	202500	202500	203500	202500	5160
595	20230605	090200	12105700500	203000	202000	203500	202000	28320
596	20230605	090100	6361717000	202000	201500	202500	201500	8983
597	20230605	090000	4546676500	201500	201500	202000	201000	22555