KissMeData/025900/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201100	2533160050	49950	49950	49950	49950	969
3	20230607	201000	2533160050	49950	49950	49950	49950	0
4	20230607	200900	2533160050	49950	49950	49950	49950	0
5	20230607	200800	2533160050	49950	49950	49950	49950	0
6	20230607	200700	2533160050	49950	49950	49950	49950	0
7	20230607	200600	2533160050	49950	49950	49950	49950	0
8	20230607	200500	2533160050	49950	49950	49950	49950	0
9	20230607	200400	2533160050	49950	49950	49950	49950	0
10	20230607	200300	2533160050	49950	49950	49950	49950	0
11	20230607	200200	2533160050	49950	49950	49950	49950	0
12	20230607	200100	2533160050	49950	49950	49950	49950	0
13	20230607	200000	2533160050	49950	49950	49950	49950	0
14	20230607	195900	2533160050	49950	49950	49950	49950	0
15	20230607	195800	2533160050	49950	49950	49950	49950	0
16	20230607	195700	2533160050	49950	49950	49950	49950	0
17	20230607	195600	2533160050	49950	49950	49950	49950	0
18	20230607	195500	2533160050	49950	49950	49950	49950	0
19	20230607	195400	2533160050	49950	49950	49950	49950	0
20	20230607	195300	2533160050	49950	49950	49950	49950	0
21	20230607	195200	2533160050	49950	49950	49950	49950	0
22	20230607	195100	2533160050	49950	49950	49950	49950	0
23	20230607	195000	2533160050	49950	49950	49950	49950	0
24	20230607	194900	2533160050	49950	49950	49950	49950	0
25	20230607	194800	2533160050	49950	49950	49950	49950	0
26	20230607	194700	2533160050	49950	49950	49950	49950	0
27	20230607	194600	2533160050	49950	49950	49950	49950	0
28	20230607	194500	2533160050	49950	49950	49950	49950	0
29	20230607	194400	2533160050	49950	49950	49950	49950	0
30	20230607	194300	2533160050	49950	49950	49950	49950	0
31	20230607	194200	2533160050	49950	49950	49950	49950	0
32	20230607	194100	2533160050	49950	49950	49950	49950	969
33	20230607	194000	2533160050	49950	49950	49950	49950	0
34	20230607	193900	2533160050	49950	49950	49950	49950	0
35	20230607	193800	2533160050	49950	49950	49950	49950	0
36	20230607	193700	2533160050	49950	49950	49950	49950	0
37	20230607	193600	2533160050	49950	49950	49950	49950	0
38	20230607	193500	2533160050	49950	49950	49950	49950	0
39	20230607	193400	2533160050	49950	49950	49950	49950	0
40	20230607	193300	2533160050	49950	49950	49950	49950	0
41	20230607	193200	2533160050	49950	49950	49950	49950	0
42	20230607	193100	2533160050	49950	49950	49950	49950	0
43	20230607	193000	2533160050	49950	49950	49950	49950	0
44	20230607	192900	2533160050	49950	49950	49950	49950	0
45	20230607	192800	2533160050	49950	49950	49950	49950	0
46	20230607	192700	2533160050	49950	49950	49950	49950	0
47	20230607	192600	2533160050	49950	49950	49950	49950	0
48	20230607	192500	2533160050	49950	49950	49950	49950	0
49	20230607	192400	2533160050	49950	49950	49950	49950	0
50	20230607	192300	2533160050	49950	49950	49950	49950	0
51	20230607	192200	2533160050	49950	49950	49950	49950	0
52	20230607	192100	2533160050	49950	49950	49950	49950	0
53	20230607	192000	2533160050	49950	49950	49950	49950	0
54	20230607	191900	2533160050	49950	49950	49950	49950	0
55	20230607	191800	2533160050	49950	49950	49950	49950	0
56	20230607	191700	2533160050	49950	49950	49950	49950	0
57	20230607	191600	2533160050	49950	49950	49950	49950	0
58	20230607	191500	2533160050	49950	49950	49950	49950	0
59	20230607	191400	2533160050	49950	49950	49950	49950	0
60	20230607	191300	2533160050	49950	49950	49950	49950	0
61	20230607	191200	2533160050	49950	49950	49950	49950	0
62	20230607	191100	2533160050	49950	49950	49950	49950	969
63	20230607	191000	2533160050	49950	49950	49950	49950	0
64	20230607	190900	2533160050	49950	49950	49950	49950	0
65	20230607	190800	2533160050	49950	49950	49950	49950	0
66	20230607	190700	2533160050	49950	49950	49950	49950	0
67	20230607	190600	2533160050	49950	49950	49950	49950	0
68	20230607	190500	2533160050	49950	49950	49950	49950	0
69	20230607	190400	2533160050	49950	49950	49950	49950	0
70	20230607	190300	2533160050	49950	49950	49950	49950	0
71	20230607	190200	2533160050	49950	49950	49950	49950	0
72	20230607	190100	2533160050	49950	49950	49950	49950	0
73	20230607	190000	2533160050	49950	49950	49950	49950	0
74	20230607	185900	2533160050	49950	49950	49950	49950	0
75	20230607	185800	2533160050	49950	49950	49950	49950	0
76	20230607	185700	2533160050	49950	49950	49950	49950	0
77	20230607	185600	2533160050	49950	49950	49950	49950	0
78	20230607	185500	2533160050	49950	49950	49950	49950	0
79	20230607	185400	2533160050	49950	49950	49950	49950	0
80	20230607	185300	2533160050	49950	49950	49950	49950	0
81	20230607	185200	2533160050	49950	49950	49950	49950	0
82	20230607	185100	2533160050	49950	49950	49950	49950	0
83	20230607	185000	2533160050	49950	49950	49950	49950	0
84	20230607	184900	2533160050	49950	49950	49950	49950	0
85	20230607	184800	2533160050	49950	49950	49950	49950	0
86	20230607	184700	2533160050	49950	49950	49950	49950	0
87	20230607	184600	2533160050	49950	49950	49950	49950	0
88	20230607	184500	2533160050	49950	49950	49950	49950	0
89	20230607	184400	2533160050	49950	49950	49950	49950	0
90	20230607	184300	2533160050	49950	49950	49950	49950	0
91	20230607	184200	2533160050	49950	49950	49950	49950	0
92	20230607	184100	2533160050	49950	49950	49950	49950	969
93	20230607	184000	2533160050	49950	49950	49950	49950	0
94	20230607	183900	2533160050	49950	49950	49950	49950	0
95	20230607	183800	2533160050	49950	49950	49950	49950	0
96	20230607	183700	2533160050	49950	49950	49950	49950	0
97	20230607	183600	2533160050	49950	49950	49950	49950	0
98	20230607	183500	2533160050	49950	49950	49950	49950	0
99	20230607	183400	2533160050	49950	49950	49950	49950	0
100	20230607	183300	2533160050	49950	49950	49950	49950	0
101	20230607	183200	2533160050	49950	49950	49950	49950	0
102	20230607	183100	2533160050	49950	49950	49950	49950	0
103	20230607	183000	2533160050	49950	49950	49950	49950	0
104	20230607	182900	2533160050	49950	49950	49950	49950	0
105	20230607	182800	2533160050	49950	49950	49950	49950	0
106	20230607	182700	2533160050	49950	49950	49950	49950	0
107	20230607	182600	2533160050	49950	49950	49950	49950	0
108	20230607	182500	2533160050	49950	49950	49950	49950	0
109	20230607	182400	2533160050	49950	49950	49950	49950	0
110	20230607	182300	2533160050	49950	49950	49950	49950	0
111	20230607	182200	2533160050	49950	49950	49950	49950	0
112	20230607	182100	2533160050	49950	49950	49950	49950	0
113	20230607	182000	2533160050	49950	49950	49950	49950	0
114	20230607	181900	2533160050	49950	49950	49950	49950	0
115	20230607	181800	2533160050	49950	49950	49950	49950	0
116	20230607	181700	2533160050	49950	49950	49950	49950	0
117	20230607	181600	2533160050	49950	49950	49950	49950	0
118	20230607	181500	2533160050	49950	49950	49950	49950	0
119	20230607	181400	2533160050	49950	49950	49950	49950	0
120	20230607	181300	2533160050	49950	49950	49950	49950	0
121	20230607	181200	2533160050	49950	49950	49950	49950	0
122	20230607	181100	2533160050	49950	49950	49950	49950	969
123	20230607	181000	2533160050	49950	49950	49950	49950	0
124	20230607	180900	2533160050	49950	49950	49950	49950	0
125	20230607	180800	2533160050	49950	49950	49950	49950	0
126	20230607	180700	2533160050	49950	49950	49950	49950	0
127	20230607	180600	2533160050	49950	49950	49950	49950	0
128	20230607	180500	2533160050	49950	49950	49950	49950	0
129	20230607	180400	2533160050	49950	49950	49950	49950	0
130	20230607	180300	2533160050	49950	49950	49950	49950	0
131	20230607	180200	2533160050	49950	49950	49950	49950	0
132	20230607	180100	2533160050	49950	49950	49950	49950	0
133	20230607	180000	2533160050	49950	49950	49950	49950	0
134	20230607	175900	2533160050	49950	49950	49950	49950	0
135	20230607	175800	2533160050	49950	49950	49950	49950	0
136	20230607	175700	2533160050	49950	49950	49950	49950	0
137	20230607	175600	2533160050	49950	49950	49950	49950	0
138	20230607	175500	2533160050	49950	49950	49950	49950	0
139	20230607	175400	2533160050	49950	49950	49950	49950	0
140	20230607	175300	2533160050	49950	49950	49950	49950	0
141	20230607	175200	2533160050	49950	49950	49950	49950	0
142	20230607	175100	2533160050	49950	49950	49950	49950	0
143	20230607	175000	2533160050	49950	49950	49950	49950	0
144	20230607	174900	2533160050	49950	49950	49950	49950	0
145	20230607	174800	2533160050	49950	49950	49950	49950	0
146	20230607	174700	2533160050	49950	49950	49950	49950	0
147	20230607	174600	2533160050	49950	49950	49950	49950	0
148	20230607	174500	2533160050	49950	49950	49950	49950	0
149	20230607	174400	2533160050	49950	49950	49950	49950	0
150	20230607	174300	2533160050	49950	49950	49950	49950	0
151	20230607	174200	2533160050	49950	49950	49950	49950	0
152	20230607	174100	2533160050	49950	49950	49950	49950	969
153	20230607	174000	2533160050	49950	49950	49950	49950	0
154	20230607	173900	2533160050	49950	49950	49950	49950	0
155	20230607	173800	2533160050	49950	49950	49950	49950	0
156	20230607	173700	2533160050	49950	49950	49950	49950	0
157	20230607	173600	2533160050	49950	49950	49950	49950	0
158	20230607	173500	2533160050	49950	49950	49950	49950	0
159	20230607	173400	2533160050	49950	49950	49950	49950	0
160	20230607	173300	2533160050	49950	49950	49950	49950	0
161	20230607	173200	2533160050	49950	49950	49950	49950	0
162	20230607	173100	2533160050	49950	49950	49950	49950	0
163	20230607	173000	2533160050	49950	49950	49950	49950	0
164	20230607	172900	2533160050	49950	49950	49950	49950	0
165	20230607	172800	2533160050	49950	49950	49950	49950	0
166	20230607	172700	2533160050	49950	49950	49950	49950	0
167	20230607	172600	2533160050	49950	49950	49950	49950	0
168	20230607	172500	2533160050	49950	49950	49950	49950	0
169	20230607	172400	2533160050	49950	49950	49950	49950	0
170	20230607	172300	2533160050	49950	49950	49950	49950	0
171	20230607	172200	2533160050	49950	49950	49950	49950	0
172	20230607	172100	2533160050	49950	49950	49950	49950	0
173	20230607	172000	2533160050	49950	49950	49950	49950	0
174	20230607	171900	2533160050	49950	49950	49950	49950	0
175	20230607	171800	2533160050	49950	49950	49950	49950	0
176	20230607	171700	2533160050	49950	49950	49950	49950	0
177	20230607	171600	2533160050	49950	49950	49950	49950	0
178	20230607	171500	2533160050	49950	49950	49950	49950	0
179	20230607	171400	2533160050	49950	49950	49950	49950	0
180	20230607	171300	2533160050	49950	49950	49950	49950	0
181	20230607	171200	2533160050	49950	49950	49950	49950	0
182	20230607	171100	2533160050	49950	49950	49950	49950	969
183	20230607	171000	2533160050	49950	49950	49950	49950	0
184	20230607	170900	2533160050	49950	49950	49950	49950	0
185	20230607	170800	2533160050	49950	49950	49950	49950	0
186	20230607	170700	2533160050	49950	49950	49950	49950	0
187	20230607	170600	2533160050	49950	49950	49950	49950	0
188	20230607	170500	2533160050	49950	49950	49950	49950	0
189	20230607	170400	2533160050	49950	49950	49950	49950	0
190	20230607	170300	2533160050	49950	49950	49950	49950	0
191	20230607	170200	2533160050	49950	49950	49950	49950	0
192	20230607	170100	2533160050	49950	49950	49950	49950	0
193	20230607	170000	2533160050	49950	49950	49950	49950	0
194	20230607	165900	2533160050	49950	49950	49950	49950	0
195	20230607	165800	2533160050	49950	49950	49950	49950	0
196	20230607	165700	2533160050	49950	49950	49950	49950	0
197	20230607	165600	2533160050	49950	49950	49950	49950	0
198	20230607	165500	2533160050	49950	49950	49950	49950	0
199	20230607	165400	2533160050	49950	49950	49950	49950	0
200	20230607	165300	2533160050	49950	49950	49950	49950	0
201	20230607	165200	2533160050	49950	49950	49950	49950	0
202	20230607	165100	2533160050	49950	49950	49950	49950	0
203	20230607	165000	2533160050	49950	49950	49950	49950	0
204	20230607	164900	2533160050	49950	49950	49950	49950	0
205	20230607	164800	2533160050	49950	49950	49950	49950	0
206	20230607	164700	2533160050	49950	49950	49950	49950	0
207	20230607	164600	2533160050	49950	49950	49950	49950	0
208	20230607	164500	2533160050	49950	49950	49950	49950	0
209	20230607	164400	2533160050	49950	49950	49950	49950	0
210	20230607	164300	2533160050	49950	49950	49950	49950	0
211	20230607	164200	2533160050	49950	49950	49950	49950	0
212	20230607	164100	2533160050	49950	49950	49950	49950	969
213	20230607	164000	2533160050	49950	49950	49950	49950	0
214	20230607	163900	2533160050	49950	49950	49950	49950	0
215	20230607	163800	2533160050	49950	49950	49950	49950	0
216	20230607	163700	2533160050	49950	49950	49950	49950	0
217	20230607	163600	2533160050	49950	49950	49950	49950	0
218	20230607	163500	2533160050	49950	49950	49950	49950	0
219	20230607	163400	2533160050	49950	49950	49950	49950	0
220	20230607	163300	2533160050	49950	49950	49950	49950	0
221	20230607	163200	2533160050	49950	49950	49950	49950	0
222	20230607	163100	2533160050	49950	49950	49950	49950	0
223	20230607	163000	2533160050	49950	49950	49950	49950	0
224	20230607	162900	2533160050	49950	49950	49950	49950	0
225	20230607	162800	2533160050	49950	49950	49950	49950	0
226	20230607	162700	2533160050	49950	49950	49950	49950	0
227	20230607	162600	2533160050	49950	49950	49950	49950	0
228	20230607	162500	2533160050	49950	49950	49950	49950	0
229	20230607	162400	2533160050	49950	49950	49950	49950	0
230	20230607	162300	2533160050	49950	49950	49950	49950	0
231	20230607	162200	2533160050	49950	49950	49950	49950	0
232	20230607	162100	2533160050	49950	49950	49950	49950	0
233	20230607	162000	2533160050	49950	49950	49950	49950	0
234	20230607	161900	2533160050	49950	49950	49950	49950	0
235	20230607	161800	2533160050	49950	49950	49950	49950	0
236	20230607	161700	2533160050	49950	49950	49950	49950	0
237	20230607	161600	2533160050	49950	49950	49950	49950	0
238	20230607	161500	2533160050	49950	49950	49950	49950	0
239	20230607	161400	2533160050	49950	49950	49950	49950	0
240	20230607	161300	2533160050	49950	49950	49950	49950	0
241	20230607	161200	2533160050	49950	49950	49950	49950	0
242	20230607	161100	2533160050	49950	49950	49950	49950	969
243	20230607	161000	2533160050	49950	49950	49950	49950	0
244	20230607	160900	2533160050	49950	49950	49950	49950	0
245	20230607	160800	2533160050	49950	49950	49950	49950	0
246	20230607	160700	2533160050	49950	49950	49950	49950	0
247	20230607	160600	2533160050	49950	49950	49950	49950	0
248	20230607	160500	2533160050	49950	49950	49950	49950	0
249	20230607	160400	2533160050	49950	49950	49950	49950	0
250	20230607	160300	2533160050	49950	49950	49950	49950	0
251	20230607	160200	2533160050	49950	49950	49950	49950	0
252	20230607	160100	2533160050	49950	49950	49950	49950	0
253	20230607	160000	2533160050	49950	49950	49950	49950	0
254	20230607	155900	2533160050	49950	49950	49950	49950	0
255	20230607	155800	2533160050	49950	49950	49950	49950	0
256	20230607	155700	2533160050	49950	49950	49950	49950	0
257	20230607	155600	2533160050	49950	49950	49950	49950	0
258	20230607	155500	2533160050	49950	49950	49950	49950	0
259	20230607	155400	2533160050	49950	49950	49950	49950	0
260	20230607	155300	2533160050	49950	49950	49950	49950	0
261	20230607	155200	2533160050	49950	49950	49950	49950	0
262	20230607	155100	2533160050	49950	49950	49950	49950	0
263	20230607	155000	2533160050	49950	49950	49950	49950	0
264	20230607	154900	2533160050	49950	49950	49950	49950	0
265	20230607	154800	2533160050	49950	49950	49950	49950	0
266	20230607	154700	2533160050	49950	49950	49950	49950	0
267	20230607	154600	2533160050	49950	49950	49950	49950	0
268	20230607	154500	2533160050	49950	49950	49950	49950	0
269	20230607	154400	2533160050	49950	49950	49950	49950	0
270	20230607	154300	2533160050	49950	49950	49950	49950	0
271	20230607	154200	2533160050	49950	49950	49950	49950	0
272	20230607	154100	2533160050	49950	49950	49950	49950	969
273	20230607	154000	2533160050	49950	49950	49950	49950	0
274	20230607	153900	2533160050	49950	49950	49950	49950	0
275	20230607	153800	2533160050	49950	49950	49950	49950	0
276	20230607	153700	2533160050	49950	49950	49950	49950	0
277	20230607	153600	2533160050	49950	49950	49950	49950	0
278	20230607	153500	2533160050	49950	49950	49950	49950	0
279	20230607	153400	2533160050	49950	49950	49950	49950	0
280	20230607	153300	2533160050	49950	49950	49950	49950	0
281	20230607	153200	2533160050	49950	49950	49950	49950	0
282	20230607	153100	2533160050	49950	49950	49950	49950	0
283	20230607	153000	2533160050	49950	49950	49950	49950	969
284	20230607	152900	2484758500	50100	50100	50100	50100	0
285	20230607	152800	2484758500	50100	50100	50100	50100	0
286	20230607	152700	2484758500	50100	50100	50100	50100	0
287	20230607	152600	2484758500	50100	50100	50100	50100	0
288	20230607	152500	2484758500	50100	50100	50100	50100	0
289	20230607	152400	2484758500	50100	50100	50100	50100	0
290	20230607	152300	2484758500	50100	50100	50100	50100	0
291	20230607	152200	2484758500	50100	50100	50100	50100	0
292	20230607	152100	2484758500	50100	50100	50100	50100	0
293	20230607	152000	2484758500	50100	50100	50100	50100	0
294	20230607	151900	2484758500	50100	50000	50100	49900	43
295	20230607	151800	2482608150	49900	50000	50000	49900	197
296	20230607	151700	2472759000	50100	49850	50100	49850	675
297	20230607	151600	2439011650	49900	49900	49900	49900	122
298	20230607	151500	2432923850	49900	49900	49900	49900	27
299	20230607	151400	2431576550	49850	49850	49850	49850	10
300	20230607	151300	2431078050	49900	49900	49900	49900	10
301	20230607	151200	2430579050	49900	49900	49900	49900	114
302	20230607	151100	2424890450	49900	50000	50100	49900	218
303	20230607	151000	2413997850	50000	50000	50000	50000	82
304	20230607	150900	2409897850	50000	50000	50100	50000	98
305	20230607	150800	2404997050	50100	50100	50100	50100	39
306	20230607	150700	2403043150	50100	50100	50100	50100	6
307	20230607	150600	2402742550	50100	50100	50100	49850	1466
308	20230607	150500	2329460750	50100	50100	50100	50100	4
309	20230607	150400	2329260350	50200	50100	50200	50100	248
310	20230607	150300	2316827250	50100	50200	50200	50100	131
311	20230607	150200	2310264050	50200	50100	50200	50100	19
312	20230607	150100	2309311150	50200	50200	50200	50200	0
313	20230607	150000	2309311150	50200	50200	50200	50100	151
314	20230607	145900	2301738850	50100	50200	50200	50100	30
315	20230607	145800	2300232950	50200	50200	50200	50200	53
316	20230607	145700	2297572350	50200	50200	50200	50200	14
317	20230607	145600	2296869550	50100	50100	50100	50100	216
318	20230607	145500	2286047950	50100	50100	50100	50100	2
319	20230607	145400	2285947750	50100	50100	50100	50100	130
320	20230607	145300	2279434750	50100	50100	50100	50100	169
321	20230607	145200	2270967850	50000	50200	50200	50000	345
322	20230607	145100	2253680850	50100	50200	50200	50100	125
323	20230607	145000	2247418250	50200	50200	50200	50200	3
324	20230607	144900	2247267650	50200	50200	50200	50200	11
325	20230607	144800	2246715450	50200	50100	50200	50100	103
326	20230607	144700	2241554950	50200	50200	50200	50200	28
327	20230607	144600	2240149350	50200	50200	50200	50200	102
328	20230607	144500	2235028950	50200	50200	50200	50200	26
329	20230607	144400	2233723750	50200	50200	50200	50200	32
330	20230607	144300	2232117350	50100	50100	50100	50100	12
331	20230607	144200	2231516150	50100	50100	50100	50100	10
332	20230607	144100	2231015150	50100	50100	50100	50100	46
333	20230607	144000	2228710550	50100	50200	50200	50100	43
334	20230607	143900	2226555750	50200	50200	50200	50200	85
335	20230607	143800	2222288750	50200	50200	50200	50200	100
336	20230607	143700	2217268750	50200	50200	50200	50200	23
337	20230607	143600	2216114150	50300	50300	50300	50300	4
338	20230607	143500	2215912950	50200	50300	50300	50200	71
339	20230607	143400	2212348350	50200	50300	50300	50200	43
340	20230607	143300	2210188450	50300	50300	50300	50300	12
341	20230607	143200	2209584850	50300	50300	50300	50300	0
342	20230607	143100	2209584850	50300	50300	50300	50300	19
343	20230607	143000	2208629150	50300	50300	50300	50300	8
344	20230607	142900	2208226750	50300	50200	50300	50200	79
345	20230607	142800	2204258150	50200	50200	50200	50200	3
346	20230607	142700	2204107550	50300	50400	50400	50300	649
347	20230607	142600	2171444550	50400	50400	50400	50300	48
348	20230607	142500	2169027150	50400	50300	50400	50300	13
349	20230607	142400	2168372850	50400	50400	50400	50400	35
350	20230607	142300	2166608850	50300	50400	50400	50300	20
351	20230607	142200	2165601050	50400	50300	50400	50300	32
352	20230607	142100	2163988750	50400	50400	50400	50400	4
353	20230607	142000	2163787150	50300	50400	50400	50300	43
354	20230607	141900	2161621250	50400	50400	50400	50400	9
355	20230607	141800	2161167650	50400	50400	50400	50300	52
356	20230607	141700	2158547950	50400	50300	50400	50300	66
357	20230607	141600	2155226750	50300	50400	50400	50300	64
358	20230607	141500	2152004150	50400	50300	50400	50300	29
359	20230607	141400	2150545350	50400	50200	50400	50200	415
360	20230607	141300	2129670050	50300	50300	50300	50200	41
361	20230607	141200	2127609650	50300	50300	50300	50200	45
362	20230607	141100	2125347350	50300	50300	50300	50300	145
363	20230607	141000	2118053850	50300	50200	50300	50200	475
364	20230607	140900	2094205050	50200	50200	50200	50200	20
365	20230607	140800	2093201050	50100	50200	50200	50100	25
366	20230607	140700	2091946250	50100	50000	50100	50000	41
367	20230607	140600	2089892350	50000	50100	50200	50000	1046
368	20230607	140500	2037579850	50100	50100	50100	50100	1
369	20230607	140400	2037529750	50100	50200	50200	50100	1372
370	20230607	140300	1968789750	50200	50200	50200	50200	23
371	20230607	140200	1967635150	50200	50100	50200	50100	69
372	20230607	140100	1964175850	50100	50100	50100	50100	71
373	20230607	140000	1960618750	50200	50300	50300	50200	68
374	20230607	135900	1957204550	50300	50200	50300	50200	9
375	20230607	135800	1956752050	50300	50200	50300	50200	26
376	20230607	135700	1955444450	50200	50200	50300	50200	61
377	20230607	135600	1952382150	50300	50300	50300	50300	38
378	20230607	135500	1950470750	50300	50300	50300	50300	0
379	20230607	135400	1950470750	50300	50300	50300	50300	24
380	20230607	135300	1949263550	50300	50200	50300	50200	77
381	20230607	135200	1945397450	50300	50300	50300	50300	28
382	20230607	135100	1943989050	50300	50300	50300	50300	76
383	20230607	135000	1940166250	50400	50400	50400	50400	23
384	20230607	134900	1939007050	50400	50400	50400	50400	58
385	20230607	134800	1936083850	50300	50300	50300	50300	98
386	20230607	134700	1931154450	50300	50300	50300	50300	136
387	20230607	134600	1924313650	50300	50300	50300	50300	7
388	20230607	134500	1923961550	50300	50200	50300	50200	31
389	20230607	134400	1922402950	50200	50300	50300	50200	25
390	20230607	134300	1921147550	50300	50300	50300	50300	122
391	20230607	134200	1915010950	50300	50300	50300	50300	0
392	20230607	134100	1915010950	50300	50300	50300	50300	26
393	20230607	134000	1913703150	50300	50300	50300	50300	22
394	20230607	133900	1912596550	50300	50300	50300	50300	37
395	20230607	133800	1910735450	50300	50300	50300	50300	201
396	20230607	133700	1900625150	50400	50400	50400	50400	24
397	20230607	133600	1899415550	50400	50400	50400	50400	7
398	20230607	133500	1899062750	50400	50300	50400	50300	78
399	20230607	133400	1895136550	50300	50300	50300	50300	28
400	20230607	133300	1893728150	50300	50400	50400	50300	29
401	20230607	133200	1892266950	50400	50400	50400	50400	101
402	20230607	133100	1887176550	50400	50300	50400	50200	358
403	20230607	133000	1869172850	50300	50400	50400	50300	29
404	20230607	132900	1867713950	50400	50400	50400	50400	31
405	20230607	132800	1866151550	50300	50400	50400	50300	36
406	20230607	132700	1864337750	50400	50300	50400	50300	44
407	20230607	132600	1862121750	50300	50400	50400	50300	139
408	20230607	132500	1855126350	50400	50300	50400	50300	24
409	20230607	132400	1853916850	50400	50400	50400	50400	0
410	20230607	132300	1853916850	50400	50400	50400	50400	54
411	20230607	132200	1851195250	50300	50300	50400	50300	110
412	20230607	132100	1845662150	50300	50300	50400	50300	28
413	20230607	132000	1844251450	50400	50400	50400	50400	0
414	20230607	131900	1844251450	50400	50400	50400	50400	36
415	20230607	131800	1842437050	50300	50300	50300	50300	4
416	20230607	131700	1842235850	50300	50300	50400	50300	144
417	20230607	131600	1834990250	50300	50300	50300	50300	104
418	20230607	131500	1829759050	50300	50300	50400	50300	30
419	20230607	131400	1828247750	50400	50400	50400	50400	4
420	20230607	131300	1828046150	50400	50400	50400	50300	42
421	20230607	131200	1825930350	50400	50400	50400	50400	1
422	20230607	131100	1825879950	50400	50400	50400	50100	254
423	20230607	131000	1813131650	50400	50300	50400	50300	56
424	20230607	130900	1810314450	50400	50400	50400	50300	57
425	20230607	130800	1807443250	50400	50400	50400	50400	73
426	20230607	130700	1803764050	50400	50500	50500	50400	18
427	20230607	130600	1802855850	50500	50400	50500	50400	29
428	20230607	130500	1801393150	50400	50400	50400	50400	73
429	20230607	130400	1797713950	50500	50400	50500	50400	414
430	20230607	130300	1776826850	50400	50200	50400	50200	411
431	20230607	130200	1756169050	50200	50200	50200	50200	61
432	20230607	130100	1753106850	50100	50100	50100	50100	1
433	20230607	130000	1753056750	50100	50200	50200	50100	26
434	20230607	125900	1751751850	50200	50200	50200	50200	11
435	20230607	125800	1751199650	50200	50200	50200	50200	38
436	20230607	125700	1749292050	50200	50200	50200	50200	2
437	20230607	125600	1749191650	50200	50200	50200	50200	32
438	20230607	125500	1747585250	50100	50200	50200	50100	21
439	20230607	125400	1746533050	50100	50200	50300	50100	47
440	20230607	125300	1744171450	50200	50200	50200	50200	261
441	20230607	125200	1731069250	50200	50100	50200	50100	177
442	20230607	125100	1722183950	50200	50200	50200	50200	46
443	20230607	125000	1719874750	50200	50200	50200	50200	42
444	20230607	124900	1717766350	50100	50100	50200	50100	64
445	20230607	124800	1714558850	50200	50100	50200	50100	57
446	20230607	124700	1711700450	50100	50100	50200	50100	23
447	20230607	124600	1710546950	50200	50200	50300	50200	42
448	20230607	124500	1708437850	50200	50200	50200	50200	12
449	20230607	124400	1707835450	50200	50200	50300	50200	70
450	20230607	124300	1704319050	50200	50200	50300	50200	17
451	20230607	124200	1703464950	50200	50300	50300	50200	44
452	20230607	124100	1701252850	50300	50300	50300	50200	483
453	20230607	124000	1676995350	50300	50300	50300	50200	254
454	20230607	123900	1664219250	50300	50300	50300	50300	33
455	20230607	123800	1662559350	50300	50300	50300	50300	31
456	20230607	123700	1661000050	50300	50300	50300	50300	13
457	20230607	123600	1660346150	50300	50300	50300	50300	37
458	20230607	123500	1658485050	50300	50300	50300	50300	18
459	20230607	123400	1657579650	50300	50300	50300	50300	26
460	20230607	123300	1656271850	50300	50300	50300	50300	24
461	20230607	123200	1655064650	50300	50300	50300	50300	39
462	20230607	123100	1653102950	50200	50200	50200	50200	5
463	20230607	123000	1652851950	50300	50300	50300	50300	34
464	20230607	122900	1651141750	50300	50300	50300	50200	69
465	20230607	122800	1647672550	50200	50300	50300	50200	66
466	20230607	122700	1644357750	50300	50300	50300	50300	24
467	20230607	122600	1643150550	50300	50300	50300	50200	33
468	20230607	122500	1641492650	50300	50300	50300	50300	75
469	20230607	122400	1637720150	50300	50300	50300	50300	5
470	20230607	122300	1637468650	50300	50300	50300	50200	40
471	20230607	122200	1635456750	50300	50300	50300	50300	7
472	20230607	122100	1635104650	50200	50300	50300	50200	42
473	20230607	122000	1632993850	50300	50300	50300	50300	4
474	20230607	121900	1632792650	50300	50200	50300	50200	54
475	20230607	121800	1630081150	50200	50200	50200	50200	217
476	20230607	121700	1619187750	50300	50300	50300	50300	40
477	20230607	121600	1617175750	50300	50200	50300	50200	32
478	20230607	121500	1615567150	50200	50200	50200	50200	123
479	20230607	121400	1609392550	50100	50100	50100	50100	188
480	20230607	121300	1599973750	50100	50100	50100	50100	40
481	20230607	121200	1597969750	50100	50000	50100	50000	24
482	20230607	121100	1596767450	50000	50000	50100	50000	33
483	20230607	121000	1595115150	50000	50100	50100	50000	11
484	20230607	120900	1594564950	50100	50100	50100	50000	92
485	20230607	120800	1589955950	50200	50300	50400	50200	79
486	20230607	120700	1585986650	50300	50300	50300	50300	114
487	20230607	120600	1580252450	50400	50400	50400	50400	94
488	20230607	120500	1575514850	50400	50400	50400	50400	1122
489	20230607	120400	1518966050	50400	50400	50400	50400	99
490	20230607	120300	1513976450	50400	50300	50400	50300	368
491	20230607	120200	1495452950	50300	50300	50300	50300	139
492	20230607	120100	1488461250	50400	50400	50400	50400	23
493	20230607	120000	1487302050	50400	50500	50600	50400	499
494	20230607	115900	1462105150	50500	50500	50500	50200	405
495	20230607	115800	1441742050	50500	50300	50500	50300	2773
496	20230607	115700	1301913450	50300	50200	50300	50200	206
497	20230607	115600	1291569850	50200	50200	50200	50100	18
498	20230607	115500	1290666350	50400	50300	50400	50000	1191
499	20230607	115400	1230771050	50300	50200	50300	50200	1451
500	20230607	115300	1157927850	50200	50100	50200	50100	424
501	20230607	115200	1136683150	50000	50000	50000	50000	102
502	20230607	115100	1131583150	50000	50000	50000	50000	28
503	20230607	115000	1130183150	50000	50100	50100	50000	145
504	20230607	114900	1122929050	50100	50100	50100	50100	13
505	20230607	114800	1122277750	50100	50100	50100	50100	47
506	20230607	114700	1119923050	50100	50000	50100	50000	28
507	20230607	114600	1118522550	50000	50100	50100	50000	120
508	20230607	114500	1112519550	50100	50000	50100	50000	55
509	20230607	114400	1109767650	50100	50100	50100	50100	37
510	20230607	114300	1107913950	50000	50100	50100	50000	22
511	20230607	114200	1106811950	50100	50000	50100	50000	36
512	20230607	114100	1105009250	50200	50200	50200	50100	61
513	20230607	114000	1101952550	50100	50100	50200	50100	119
514	20230607	113900	1095988050	50200	50100	50200	50100	42
515	20230607	113800	1093881950	50100	50100	50200	50100	266
516	20230607	113700	1080551750	50200	50100	50200	50100	21
517	20230607	113600	1079498250	50200	50100	50200	50100	102
518	20230607	113500	1074383650	50200	50200	50200	50200	18
519	20230607	113400	1073480050	50200	50100	50200	50100	157
520	20230607	113300	1065600750	50100	50200	50200	50100	81
521	20230607	113200	1061540250	50200	50200	50200	50100	125
522	20230607	113100	1055275250	50100	50100	50200	50100	54
523	20230607	113000	1052569250	50100	50200	50200	50100	50
524	20230607	112900	1050061250	50200	50200	50200	50100	120
525	20230607	112800	1044038150	50200	50100	50200	50100	237
526	20230607	112700	1032156350	50200	50100	50200	50100	92
527	20230607	112600	1027538950	50200	50200	50200	50100	159
528	20230607	112500	1019557350	50200	50100	50200	50100	96
529	20230607	112400	1014741250	50100	50200	50200	50100	118
530	20230607	112300	1008821050	50200	50200	50200	50100	95
531	20230607	112200	1004053850	50200	50200	50200	50200	155
532	20230607	112100	996272850	50100	50200	50200	50100	126
533	20230607	112000	989954450	50200	49950	50200	49950	3661
534	20230607	111900	806891700	49950	49950	49950	49900	237
535	20230607	111800	795054650	49950	49950	49950	49950	176
536	20230607	111700	786263450	49900	49950	49950	49900	68
537	20230607	111600	782867450	49950	49950	49950	49900	267
538	20230607	111500	769538950	49900	49950	49950	49900	90
539	20230607	111400	765044600	49950	49950	49950	49900	96
540	20230607	111300	760249950	49950	49950	49950	49900	145
541	20230607	111200	753007800	49950	49900	49950	49900	112
542	20230607	111100	747417200	49900	49950	49950	49900	54
543	20230607	111000	744720400	49950	49800	49950	49800	1500
544	20230607	110900	669945950	49800	49800	49800	49750	43
545	20230607	110800	667804600	49800	49750	49800	49750	9
546	20230607	110700	667356450	49750	49750	49750	49750	250
547	20230607	110600	654918950	49750	49750	49750	49750	16
548	20230607	110500	654122950	49750	49700	49750	49700	58
549	20230607	110400	651238550	49750	49750	49750	49750	0
550	20230607	110300	651238550	49750	49750	49750	49750	32
551	20230607	110200	649646550	49750	49700	49750	49700	22
552	20230607	110100	648553100	49750	49750	49750	49750	187
553	20230607	110000	639249850	49750	49800	49800	49750	28
554	20230607	105900	637856350	49800	49750	49800	49750	40
555	20230607	105800	635865850	49750	49800	49800	49750	28
556	20230607	105700	634472100	49750	49750	49800	49750	46
557	20230607	105600	632183250	49750	49750	49800	49750	79
558	20230607	105500	628252650	49800	49800	49800	49750	70
559	20230607	105400	624768150	49800	49800	49800	49800	0
560	20230607	105300	624768150	49800	49800	49800	49800	34
561	20230607	105200	623074950	49800	49800	49800	49800	19
562	20230607	105100	622128750	49800	49750	49800	49750	35
563	20230607	105000	620385800	49800	49800	49800	49800	5
564	20230607	104900	620136800	49800	49750	49800	49750	38
565	20230607	104800	618245600	49750	49700	49750	49700	5
566	20230607	104700	617996900	49700	49750	49750	49700	47
567	20230607	104600	615659150	49750	49750	49750	49750	18
568	20230607	104500	614763650	49750	49750	49750	49750	33
569	20230607	104400	613121900	49750	49750	49800	49750	30
570	20230607	104300	611628250	49800	49750	49800	49750	48
571	20230607	104200	609239100	49750	49750	49750	49750	27
572	20230607	104100	607895850	49800	49750	49800	49750	43
573	20230607	104000	605754750	49800	49800	49800	49750	14
574	20230607	103900	605057700	49800	49800	49800	49800	46
575	20230607	103800	602766900	49800	49800	49800	49800	0
576	20230607	103700	602766900	49800	49800	49800	49800	50
577	20230607	103600	600276900	49800	49800	49800	49800	15
578	20230607	103500	599529900	49800	49800	49800	49750	187
579	20230607	103400	590220000	49800	49800	49800	49800	11
580	20230607	103300	589672200	49800	49800	49800	49800	57
581	20230607	103200	586833600	49750	49800	49800	49750	15
582	20230607	103100	586086650	49800	49750	49800	49750	468
583	20230607	103000	562802200	49750	49650	49750	49650	592
584	20230607	102900	533386300	49650	49600	49650	49600	8
585	20230607	102800	532989150	49650	49650	49650	49650	43
586	20230607	102700	530854200	49650	49650	49650	49650	0
587	20230607	102600	530854200	49650	49650	49650	49600	136
588	20230607	102500	524105800	49650	49650	49650	49650	2
589	20230607	102400	524006500	49650	49700	49700	49650	137
590	20230607	102300	517202800	49700	49700	49700	49700	15
591	20230607	102200	516457300	49650	49700	49700	49650	36
592	20230607	102100	514668200	49700	49750	49750	49700	99
593	20230607	102000	509747400	49700	49650	49750	49650	253
594	20230607	101900	497164750	49700	49700	49700	49700	52
595	20230607	101800	494580350	49700	49700	49750	49700	73
596	20230607	101700	490951750	49700	49700	49700	49700	13
597	20230607	101600	490305650	49700	49700	49700	49700	51
598	20230607	101500	487770950	49700	49700	49700	49650	52
599	20230607	101400	485188400	49700	49700	49700	49700	43
600	20230607	101300	483051300	49700	49700	49700	49700	36
601	20230607	101200	481262100	49700	49700	49700	49700	30
602	20230607	101100	479771100	49700	49650	49700	49650	43
603	20230607	101000	477635900	49650	49650	49650	49650	26
604	20230607	100900	476345000	49500	49500	49500	49500	30
605	20230607	100800	474860000	49500	49450	49500	49450	21
606	20230607	100700	473820650	49500	49650	49650	49500	44
607	20230607	100600	471641000	49650	49550	49650	49550	13
608	20230607	100500	470996750	49550	49600	49600	49550	114
609	20230607	100400	465347500	49550	49550	49550	49550	38
610	20230607	100300	463464600	49500	49550	49550	49500	81
611	20230607	100200	459453950	49550	49600	49600	49550	78
612	20230607	100100	455586450	49600	49700	49700	49600	118
613	20230607	100000	449727350	49700	49700	49700	49700	24
614	20230607	095900	448534550	49700	49700	49700	49700	18
615	20230607	095800	447639950	49700	49650	49700	49650	39
616	20230607	095700	445701700	49700	49700	49700	49700	102
617	20230607	095600	440632300	49700	49600	49700	49600	25
618	20230607	095500	439390000	49650	49650	49700	49600	169
619	20230607	095400	431000950	49650	49700	49700	49650	34
620	20230607	095300	429311400	49700	49700	49700	49700	7
621	20230607	095200	428963500	49700	49650	49700	49650	148
622	20230607	095100	421613650	49650	49600	49650	49600	29
623	20230607	095000	420174250	49600	49550	49600	49550	35
624	20230607	094900	418439750	49550	49550	49550	49550	41
625	20230607	094800	416408200	49550	49500	49550	49500	21
626	20230607	094700	415368250	49500	49500	49550	49500	42
627	20230607	094600	413288750	49500	49500	49550	49500	53
628	20230607	094500	410665000	49500	49550	49550	49500	37
629	20230607	094400	408831800	49550	49550	49550	49550	97
630	20230607	094300	404025450	49550	49500	49550	49500	51
631	20230607	094200	401499100	49550	49550	49550	49500	103
632	20230607	094100	396395700	49550	49550	49550	49550	60
633	20230607	094000	393422700	49500	49600	49600	49500	152
634	20230607	093900	385895150	49650	49650	49650	49650	111
635	20230607	093800	380384000	49650	49750	49750	49650	164
636	20230607	093700	372232650	49750	49700	49750	49700	201
637	20230607	093600	362239850	49700	49450	49700	49450	42
638	20230607	093500	360154700	49450	49600	49750	49450	306
639	20230607	093400	344984400	49750	49600	49750	49600	14
640	20230607	093300	344288050	49800	49700	49800	49700	256
641	20230607	093200	331550450	49750	49700	49750	49650	310
642	20230607	093100	316139650	49700	49600	49700	49600	84
643	20230607	093000	311969450	49700	49700	49700	49650	494
644	20230607	092900	287442250	49700	49700	49700	49650	122
645	20230607	092800	281381900	49700	49700	49700	49700	30
646	20230607	092700	279890900	49700	49650	49750	49650	113
647	20230607	092600	274274950	49650	49700	49700	49650	46
648	20230607	092500	271990050	49700	49700	49700	49700	61
649	20230607	092400	268958350	49700	49650	49700	49650	143
650	20230607	092300	261854050	49650	49650	49700	49650	101
651	20230607	092200	256838100	49650	49600	49650	49600	605
652	20230607	092100	226820700	49600	49400	49600	49350	975
653	20230607	092000	178573450	49400	49350	49400	49350	52
654	20230607	091900	176005250	49350	49400	49450	49300	195
655	20230607	091800	166379850	49450	49450	49450	49450	14
656	20230607	091700	165687550	49450	49500	49550	49450	122
657	20230607	091600	159653200	49500	49500	49550	49500	70
658	20230607	091500	156187750	49550	49500	49550	49500	147
659	20230607	091400	148909700	49500	49550	49550	49500	371
660	20230607	091300	130541000	49500	49400	49550	49400	560
661	20230607	091200	102846300	49350	49400	49400	49350	219
662	20230607	091100	92036600	49400	49400	49400	49400	26
663	20230607	091000	90752200	49400	49250	49400	49250	105
664	20230607	090900	85572250	49300	49350	49350	49300	157
665	20230607	090800	77824800	49350	49350	49400	49300	125
666	20230607	090700	71656000	49350	49350	49400	49300	57
667	20230607	090600	68842550	49350	49300	49350	49300	119
668	20230607	090500	62975000	49300	49350	49400	49300	279
669	20230607	090400	49209400	49450	49250	49450	49250	248
670	20230607	090300	36967400	49250	49150	49250	49150	10
671	20230607	090200	36475400	49150	49300	49450	49150	187
672	20230607	090100	27247300	49300	49250	49300	49200	130
673	20230607	090000	20841600	49250	48900	49250	48900	426