KissMeData/089860/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	204500	3374630000	29000	29000	29000	29000	1243
3	20230607	204400	3374630000	29000	29000	29000	29000	0
4	20230607	204300	3374630000	29000	29000	29000	29000	0
5	20230607	204200	3374630000	29000	29000	29000	29000	0
6	20230607	204100	3374630000	29000	29000	29000	29000	0
7	20230607	204000	3374630000	29000	29000	29000	29000	0
8	20230607	203900	3374630000	29000	29000	29000	29000	0
9	20230607	203800	3374630000	29000	29000	29000	29000	0
10	20230607	203700	3374630000	29000	29000	29000	29000	0
11	20230607	203600	3374630000	29000	29000	29000	29000	0
12	20230607	203500	3374630000	29000	29000	29000	29000	0
13	20230607	203400	3374630000	29000	29000	29000	29000	0
14	20230607	203300	3374630000	29000	29000	29000	29000	0
15	20230607	203200	3374630000	29000	29000	29000	29000	0
16	20230607	203100	3374630000	29000	29000	29000	29000	0
17	20230607	203000	3374630000	29000	29000	29000	29000	0
18	20230607	202900	3374630000	29000	29000	29000	29000	0
19	20230607	202800	3374630000	29000	29000	29000	29000	0
20	20230607	202700	3374630000	29000	29000	29000	29000	0
21	20230607	202600	3374630000	29000	29000	29000	29000	0
22	20230607	202500	3374630000	29000	29000	29000	29000	0
23	20230607	202400	3374630000	29000	29000	29000	29000	0
24	20230607	202300	3374630000	29000	29000	29000	29000	0
25	20230607	202200	3374630000	29000	29000	29000	29000	0
26	20230607	202100	3374630000	29000	29000	29000	29000	0
27	20230607	202000	3374630000	29000	29000	29000	29000	0
28	20230607	201900	3374630000	29000	29000	29000	29000	0
29	20230607	201800	3374630000	29000	29000	29000	29000	0
30	20230607	201700	3374630000	29000	29000	29000	29000	0
31	20230607	201600	3374630000	29000	29000	29000	29000	0
32	20230607	201500	3374630000	29000	29000	29000	29000	1243
33	20230607	201400	3374630000	29000	29000	29000	29000	0
34	20230607	201300	3374630000	29000	29000	29000	29000	0
35	20230607	201200	3374630000	29000	29000	29000	29000	0
36	20230607	201100	3374630000	29000	29000	29000	29000	0
37	20230607	201000	3374630000	29000	29000	29000	29000	0
38	20230607	200900	3374630000	29000	29000	29000	29000	0
39	20230607	200800	3374630000	29000	29000	29000	29000	0
40	20230607	200700	3374630000	29000	29000	29000	29000	0
41	20230607	200600	3374630000	29000	29000	29000	29000	0
42	20230607	200500	3374630000	29000	29000	29000	29000	0
43	20230607	200400	3374630000	29000	29000	29000	29000	0
44	20230607	200300	3374630000	29000	29000	29000	29000	0
45	20230607	200200	3374630000	29000	29000	29000	29000	0
46	20230607	200100	3374630000	29000	29000	29000	29000	0
47	20230607	200000	3374630000	29000	29000	29000	29000	0
48	20230607	195900	3374630000	29000	29000	29000	29000	0
49	20230607	195800	3374630000	29000	29000	29000	29000	0
50	20230607	195700	3374630000	29000	29000	29000	29000	0
51	20230607	195600	3374630000	29000	29000	29000	29000	0
52	20230607	195500	3374630000	29000	29000	29000	29000	0
53	20230607	195400	3374630000	29000	29000	29000	29000	0
54	20230607	195300	3374630000	29000	29000	29000	29000	0
55	20230607	195200	3374630000	29000	29000	29000	29000	0
56	20230607	195100	3374630000	29000	29000	29000	29000	0
57	20230607	195000	3374630000	29000	29000	29000	29000	0
58	20230607	194900	3374630000	29000	29000	29000	29000	0
59	20230607	194800	3374630000	29000	29000	29000	29000	0
60	20230607	194700	3374630000	29000	29000	29000	29000	0
61	20230607	194600	3374630000	29000	29000	29000	29000	0
62	20230607	194500	3374630000	29000	29000	29000	29000	1243
63	20230607	194400	3374630000	29000	29000	29000	29000	0
64	20230607	194300	3374630000	29000	29000	29000	29000	0
65	20230607	194200	3374630000	29000	29000	29000	29000	0
66	20230607	194100	3374630000	29000	29000	29000	29000	0
67	20230607	194000	3374630000	29000	29000	29000	29000	0
68	20230607	193900	3374630000	29000	29000	29000	29000	0
69	20230607	193800	3374630000	29000	29000	29000	29000	0
70	20230607	193700	3374630000	29000	29000	29000	29000	0
71	20230607	193600	3374630000	29000	29000	29000	29000	0
72	20230607	193500	3374630000	29000	29000	29000	29000	0
73	20230607	193400	3374630000	29000	29000	29000	29000	0
74	20230607	193300	3374630000	29000	29000	29000	29000	0
75	20230607	193200	3374630000	29000	29000	29000	29000	0
76	20230607	193100	3374630000	29000	29000	29000	29000	0
77	20230607	193000	3374630000	29000	29000	29000	29000	0
78	20230607	192900	3374630000	29000	29000	29000	29000	0
79	20230607	192800	3374630000	29000	29000	29000	29000	0
80	20230607	192700	3374630000	29000	29000	29000	29000	0
81	20230607	192600	3374630000	29000	29000	29000	29000	0
82	20230607	192500	3374630000	29000	29000	29000	29000	0
83	20230607	192400	3374630000	29000	29000	29000	29000	0
84	20230607	192300	3374630000	29000	29000	29000	29000	0
85	20230607	192200	3374630000	29000	29000	29000	29000	0
86	20230607	192100	3374630000	29000	29000	29000	29000	0
87	20230607	192000	3374630000	29000	29000	29000	29000	0
88	20230607	191900	3374630000	29000	29000	29000	29000	0
89	20230607	191800	3374630000	29000	29000	29000	29000	0
90	20230607	191700	3374630000	29000	29000	29000	29000	0
91	20230607	191600	3374630000	29000	29000	29000	29000	0
92	20230607	191500	3374630000	29000	29000	29000	29000	1243
93	20230607	191400	3374630000	29000	29000	29000	29000	0
94	20230607	191300	3374630000	29000	29000	29000	29000	0
95	20230607	191200	3374630000	29000	29000	29000	29000	0
96	20230607	191100	3374630000	29000	29000	29000	29000	0
97	20230607	191000	3374630000	29000	29000	29000	29000	0
98	20230607	190900	3374630000	29000	29000	29000	29000	0
99	20230607	190800	3374630000	29000	29000	29000	29000	0
100	20230607	190700	3374630000	29000	29000	29000	29000	0
101	20230607	190600	3374630000	29000	29000	29000	29000	0
102	20230607	190500	3374630000	29000	29000	29000	29000	0
103	20230607	190400	3374630000	29000	29000	29000	29000	0
104	20230607	190300	3374630000	29000	29000	29000	29000	0
105	20230607	190200	3374630000	29000	29000	29000	29000	0
106	20230607	190100	3374630000	29000	29000	29000	29000	0
107	20230607	190000	3374630000	29000	29000	29000	29000	0
108	20230607	185900	3374630000	29000	29000	29000	29000	0
109	20230607	185800	3374630000	29000	29000	29000	29000	0
110	20230607	185700	3374630000	29000	29000	29000	29000	0
111	20230607	185600	3374630000	29000	29000	29000	29000	0
112	20230607	185500	3374630000	29000	29000	29000	29000	0
113	20230607	185400	3374630000	29000	29000	29000	29000	0
114	20230607	185300	3374630000	29000	29000	29000	29000	0
115	20230607	185200	3374630000	29000	29000	29000	29000	0
116	20230607	185100	3374630000	29000	29000	29000	29000	0
117	20230607	185000	3374630000	29000	29000	29000	29000	0
118	20230607	184900	3374630000	29000	29000	29000	29000	0
119	20230607	184800	3374630000	29000	29000	29000	29000	0
120	20230607	184700	3374630000	29000	29000	29000	29000	0
121	20230607	184600	3374630000	29000	29000	29000	29000	0
122	20230607	184500	3374630000	29000	29000	29000	29000	1243
123	20230607	184400	3374630000	29000	29000	29000	29000	0
124	20230607	184300	3374630000	29000	29000	29000	29000	0
125	20230607	184200	3374630000	29000	29000	29000	29000	0
126	20230607	184100	3374630000	29000	29000	29000	29000	0
127	20230607	184000	3374630000	29000	29000	29000	29000	0
128	20230607	183900	3374630000	29000	29000	29000	29000	0
129	20230607	183800	3374630000	29000	29000	29000	29000	0
130	20230607	183700	3374630000	29000	29000	29000	29000	0
131	20230607	183600	3374630000	29000	29000	29000	29000	0
132	20230607	183500	3374630000	29000	29000	29000	29000	0
133	20230607	183400	3374630000	29000	29000	29000	29000	0
134	20230607	183300	3374630000	29000	29000	29000	29000	0
135	20230607	183200	3374630000	29000	29000	29000	29000	0
136	20230607	183100	3374630000	29000	29000	29000	29000	0
137	20230607	183000	3374630000	29000	29000	29000	29000	0
138	20230607	182900	3374630000	29000	29000	29000	29000	0
139	20230607	182800	3374630000	29000	29000	29000	29000	0
140	20230607	182700	3374630000	29000	29000	29000	29000	0
141	20230607	182600	3374630000	29000	29000	29000	29000	0
142	20230607	182500	3374630000	29000	29000	29000	29000	0
143	20230607	182400	3374630000	29000	29000	29000	29000	0
144	20230607	182300	3374630000	29000	29000	29000	29000	0
145	20230607	182200	3374630000	29000	29000	29000	29000	0
146	20230607	182100	3374630000	29000	29000	29000	29000	0
147	20230607	182000	3374630000	29000	29000	29000	29000	0
148	20230607	181900	3374630000	29000	29000	29000	29000	0
149	20230607	181800	3374630000	29000	29000	29000	29000	0
150	20230607	181700	3374630000	29000	29000	29000	29000	0
151	20230607	181600	3374630000	29000	29000	29000	29000	0
152	20230607	181500	3374630000	29000	29000	29000	29000	1243
153	20230607	181400	3374630000	29000	29000	29000	29000	0
154	20230607	181300	3374630000	29000	29000	29000	29000	0
155	20230607	181200	3374630000	29000	29000	29000	29000	0
156	20230607	181100	3374630000	29000	29000	29000	29000	0
157	20230607	181000	3374630000	29000	29000	29000	29000	0
158	20230607	180900	3374630000	29000	29000	29000	29000	0
159	20230607	180800	3374630000	29000	29000	29000	29000	0
160	20230607	180700	3374630000	29000	29000	29000	29000	0
161	20230607	180600	3374630000	29000	29000	29000	29000	0
162	20230607	180500	3374630000	29000	29000	29000	29000	0
163	20230607	180400	3374630000	29000	29000	29000	29000	0
164	20230607	180300	3374630000	29000	29000	29000	29000	0
165	20230607	180200	3374630000	29000	29000	29000	29000	0
166	20230607	180100	3374630000	29000	29000	29000	29000	0
167	20230607	180000	3374630000	29000	29000	29000	29000	0
168	20230607	175900	3374630000	29000	29000	29000	29000	0
169	20230607	175800	3374630000	29000	29000	29000	29000	0
170	20230607	175700	3374630000	29000	29000	29000	29000	0
171	20230607	175600	3374630000	29000	29000	29000	29000	0
172	20230607	175500	3374630000	29000	29000	29000	29000	0
173	20230607	175400	3374630000	29000	29000	29000	29000	0
174	20230607	175300	3374630000	29000	29000	29000	29000	0
175	20230607	175200	3374630000	29000	29000	29000	29000	0
176	20230607	175100	3374630000	29000	29000	29000	29000	0
177	20230607	175000	3374630000	29000	29000	29000	29000	0
178	20230607	174900	3374630000	29000	29000	29000	29000	0
179	20230607	174800	3374630000	29000	29000	29000	29000	0
180	20230607	174700	3374630000	29000	29000	29000	29000	0
181	20230607	174600	3374630000	29000	29000	29000	29000	0
182	20230607	174500	3374630000	29000	29000	29000	29000	1243
183	20230607	174400	3374630000	29000	29000	29000	29000	0
184	20230607	174300	3374630000	29000	29000	29000	29000	0
185	20230607	174200	3374630000	29000	29000	29000	29000	0
186	20230607	174100	3374630000	29000	29000	29000	29000	0
187	20230607	174000	3374630000	29000	29000	29000	29000	0
188	20230607	173900	3374630000	29000	29000	29000	29000	0
189	20230607	173800	3374630000	29000	29000	29000	29000	0
190	20230607	173700	3374630000	29000	29000	29000	29000	0
191	20230607	173600	3374630000	29000	29000	29000	29000	0
192	20230607	173500	3374630000	29000	29000	29000	29000	0
193	20230607	173400	3374630000	29000	29000	29000	29000	0
194	20230607	173300	3374630000	29000	29000	29000	29000	0
195	20230607	173200	3374630000	29000	29000	29000	29000	0
196	20230607	173100	3374630000	29000	29000	29000	29000	0
197	20230607	173000	3374630000	29000	29000	29000	29000	0
198	20230607	172900	3374630000	29000	29000	29000	29000	0
199	20230607	172800	3374630000	29000	29000	29000	29000	0
200	20230607	172700	3374630000	29000	29000	29000	29000	0
201	20230607	172600	3374630000	29000	29000	29000	29000	0
202	20230607	172500	3374630000	29000	29000	29000	29000	0
203	20230607	172400	3374630000	29000	29000	29000	29000	0
204	20230607	172300	3374630000	29000	29000	29000	29000	0
205	20230607	172200	3374630000	29000	29000	29000	29000	0
206	20230607	172100	3374630000	29000	29000	29000	29000	0
207	20230607	172000	3374630000	29000	29000	29000	29000	0
208	20230607	171900	3374630000	29000	29000	29000	29000	0
209	20230607	171800	3374630000	29000	29000	29000	29000	0
210	20230607	171700	3374630000	29000	29000	29000	29000	0
211	20230607	171600	3374630000	29000	29000	29000	29000	0
212	20230607	171500	3374630000	29000	29000	29000	29000	1243
213	20230607	171400	3374630000	29000	29000	29000	29000	0
214	20230607	171300	3374630000	29000	29000	29000	29000	0
215	20230607	171200	3374630000	29000	29000	29000	29000	0
216	20230607	171100	3374630000	29000	29000	29000	29000	0
217	20230607	171000	3374630000	29000	29000	29000	29000	0
218	20230607	170900	3374630000	29000	29000	29000	29000	0
219	20230607	170800	3374630000	29000	29000	29000	29000	0
220	20230607	170700	3374630000	29000	29000	29000	29000	0
221	20230607	170600	3374630000	29000	29000	29000	29000	0
222	20230607	170500	3374630000	29000	29000	29000	29000	0
223	20230607	170400	3374630000	29000	29000	29000	29000	0
224	20230607	170300	3374630000	29000	29000	29000	29000	0
225	20230607	170200	3374630000	29000	29000	29000	29000	0
226	20230607	170100	3374630000	29000	29000	29000	29000	0
227	20230607	170000	3374630000	29000	29000	29000	29000	0
228	20230607	165900	3374630000	29000	29000	29000	29000	0
229	20230607	165800	3374630000	29000	29000	29000	29000	0
230	20230607	165700	3374630000	29000	29000	29000	29000	0
231	20230607	165600	3374630000	29000	29000	29000	29000	0
232	20230607	165500	3374630000	29000	29000	29000	29000	0
233	20230607	165400	3374630000	29000	29000	29000	29000	0
234	20230607	165300	3374630000	29000	29000	29000	29000	0
235	20230607	165200	3374630000	29000	29000	29000	29000	0
236	20230607	165100	3374630000	29000	29000	29000	29000	0
237	20230607	165000	3374630000	29000	29000	29000	29000	0
238	20230607	164900	3374630000	29000	29000	29000	29000	0
239	20230607	164800	3374630000	29000	29000	29000	29000	0
240	20230607	164700	3374630000	29000	29000	29000	29000	0
241	20230607	164600	3374630000	29000	29000	29000	29000	0
242	20230607	164500	3374630000	29000	29000	29000	29000	1243
243	20230607	164400	3374630000	29000	29000	29000	29000	0
244	20230607	164300	3374630000	29000	29000	29000	29000	0
245	20230607	164200	3374630000	29000	29000	29000	29000	0
246	20230607	164100	3374630000	29000	29000	29000	29000	0
247	20230607	164000	3374630000	29000	29000	29000	29000	0
248	20230607	163900	3374630000	29000	29000	29000	29000	0
249	20230607	163800	3374630000	29000	29000	29000	29000	0
250	20230607	163700	3374630000	29000	29000	29000	29000	0
251	20230607	163600	3374630000	29000	29000	29000	29000	0
252	20230607	163500	3374630000	29000	29000	29000	29000	0
253	20230607	163400	3374630000	29000	29000	29000	29000	0
254	20230607	163300	3374630000	29000	29000	29000	29000	0
255	20230607	163200	3374630000	29000	29000	29000	29000	0
256	20230607	163100	3374630000	29000	29000	29000	29000	0
257	20230607	163000	3374630000	29000	29000	29000	29000	0
258	20230607	162900	3374630000	29000	29000	29000	29000	0
259	20230607	162800	3374630000	29000	29000	29000	29000	0
260	20230607	162700	3374630000	29000	29000	29000	29000	0
261	20230607	162600	3374630000	29000	29000	29000	29000	0
262	20230607	162500	3374630000	29000	29000	29000	29000	0
263	20230607	162400	3374630000	29000	29000	29000	29000	0
264	20230607	162300	3374630000	29000	29000	29000	29000	0
265	20230607	162200	3374630000	29000	29000	29000	29000	0
266	20230607	162100	3374630000	29000	29000	29000	29000	0
267	20230607	162000	3374630000	29000	29000	29000	29000	0
268	20230607	161900	3374630000	29000	29000	29000	29000	0
269	20230607	161800	3374630000	29000	29000	29000	29000	0
270	20230607	161700	3374630000	29000	29000	29000	29000	0
271	20230607	161600	3374630000	29000	29000	29000	29000	0
272	20230607	161500	3374630000	29000	29000	29000	29000	1243
273	20230607	161400	3374630000	29000	29000	29000	29000	0
274	20230607	161300	3374630000	29000	29000	29000	29000	0
275	20230607	161200	3374630000	29000	29000	29000	29000	0
276	20230607	161100	3374630000	29000	29000	29000	29000	0
277	20230607	161000	3374630000	29000	29000	29000	29000	0
278	20230607	160900	3374630000	29000	29000	29000	29000	0
279	20230607	160800	3374630000	29000	29000	29000	29000	0
280	20230607	160700	3374630000	29000	29000	29000	29000	0
281	20230607	160600	3374630000	29000	29000	29000	29000	0
282	20230607	160500	3374630000	29000	29000	29000	29000	0
283	20230607	160400	3374630000	29000	29000	29000	29000	0
284	20230607	160300	3374630000	29000	29000	29000	29000	0
285	20230607	160200	3374630000	29000	29000	29000	29000	0
286	20230607	160100	3374630000	29000	29000	29000	29000	0
287	20230607	160000	3374630000	29000	29000	29000	29000	0
288	20230607	155900	3374630000	29000	29000	29000	29000	0
289	20230607	155800	3374630000	29000	29000	29000	29000	0
290	20230607	155700	3374630000	29000	29000	29000	29000	0
291	20230607	155600	3374630000	29000	29000	29000	29000	0
292	20230607	155500	3374630000	29000	29000	29000	29000	0
293	20230607	155400	3374630000	29000	29000	29000	29000	0
294	20230607	155300	3374630000	29000	29000	29000	29000	0
295	20230607	155200	3374630000	29000	29000	29000	29000	0
296	20230607	155100	3374630000	29000	29000	29000	29000	0
297	20230607	155000	3374630000	29000	29000	29000	29000	0
298	20230607	154900	3374630000	29000	29000	29000	29000	0
299	20230607	154800	3374630000	29000	29000	29000	29000	0
300	20230607	154700	3374630000	29000	29000	29000	29000	0
301	20230607	154600	3374630000	29000	29000	29000	29000	0
302	20230607	154500	3374630000	29000	29000	29000	29000	1243
303	20230607	154400	3374630000	29000	29000	29000	29000	0
304	20230607	154300	3374630000	29000	29000	29000	29000	0
305	20230607	154200	3374630000	29000	29000	29000	29000	0
306	20230607	154100	3374630000	29000	29000	29000	29000	0
307	20230607	154000	3374630000	29000	29000	29000	29000	0
308	20230607	153900	3374630000	29000	29000	29000	29000	0
309	20230607	153800	3374630000	29000	29000	29000	29000	0
310	20230607	153700	3374630000	29000	29000	29000	29000	0
311	20230607	153600	3374630000	29000	29000	29000	29000	0
312	20230607	153500	3374630000	29000	29000	29000	29000	0
313	20230607	153400	3374630000	29000	29000	29000	29000	0
314	20230607	153300	3374630000	29000	29000	29000	29000	0
315	20230607	153200	3374630000	29000	29000	29000	29000	0
316	20230607	153100	3374630000	29000	29000	29000	29000	0
317	20230607	153000	3374630000	29000	29000	29000	29000	1243
318	20230607	152900	3338583000	28950	28950	28950	28950	0
319	20230607	152800	3338583000	28950	28950	28950	28950	0
320	20230607	152700	3338583000	28950	28950	28950	28950	0
321	20230607	152600	3338583000	28950	28950	28950	28950	0
322	20230607	152500	3338583000	28950	28950	28950	28950	0
323	20230607	152400	3338583000	28950	28950	28950	28950	0
324	20230607	152300	3338583000	28950	28950	28950	28950	0
325	20230607	152200	3338583000	28950	28950	28950	28950	0
326	20230607	152100	3338583000	28950	28950	28950	28950	0
327	20230607	152000	3338583000	28950	28950	28950	28950	0
328	20230607	151900	3338583000	28950	28950	29050	28950	143
329	20230607	151800	3334438450	28950	28950	29000	28950	144
330	20230607	151700	3330269100	28950	28950	29000	28950	573
331	20230607	151600	3313675300	28950	29000	29000	28950	957
332	20230607	151500	3285922350	29050	29000	29050	29000	60
333	20230607	151400	3284182250	29000	29050	29050	29000	79
334	20230607	151300	3281889550	29000	29000	29050	29000	180
335	20230607	151200	3276661700	29000	29000	29000	29000	13
336	20230607	151100	3276284700	29050	29050	29050	29050	35
337	20230607	151000	3275267950	29000	29050	29050	29000	51
338	20230607	150900	3273788900	29000	29050	29050	29000	267
339	20230607	150800	3266040900	29050	29000	29050	29000	80
340	20230607	150700	3263717450	29000	29000	29000	29000	1
341	20230607	150600	3263688450	29000	29050	29050	29000	206
342	20230607	150500	3257714400	29000	29000	29000	29000	85
343	20230607	150400	3255249400	29000	29000	29000	29000	2
344	20230607	150300	3255191400	29000	29000	29000	29000	202
345	20230607	150200	3249333400	29000	29000	29000	29000	10
346	20230607	150100	3249043400	29000	29000	29000	28950	849
347	20230607	150000	3224454750	29000	29050	29050	29000	4176
348	20230607	145900	3103348650	29100	29050	29100	29000	626
349	20230607	145800	3085168800	29050	29050	29050	29000	91
350	20230607	145700	3082525400	29000	29050	29050	29000	104
351	20230607	145600	3079504250	29050	29050	29050	29000	190
352	20230607	145500	3073993600	29050	29000	29050	29000	94
353	20230607	145400	3071262950	29050	29000	29050	29000	24
354	20230607	145300	3070565850	29050	29050	29050	29050	19
355	20230607	145200	3070013900	29000	29050	29050	29000	39
356	20230607	145100	3068881500	29050	29050	29050	29050	14
357	20230607	145000	3068474800	29050	29050	29050	29050	24
358	20230607	144900	3067777600	29000	29100	29100	29000	598
359	20230607	144800	3050410700	29050	29050	29050	29050	26
360	20230607	144700	3049655400	29050	29050	29100	29050	118
361	20230607	144600	3046225000	29050	29100	29100	29050	524
362	20230607	144500	3030997550	29100	29100	29100	29100	2
363	20230607	144400	3030939350	29100	29050	29100	29050	9
364	20230607	144300	3030677500	29100	29100	29100	29100	3
365	20230607	144200	3030590200	29050	29050	29050	29050	10
366	20230607	144100	3030299700	29100	29100	29100	29100	34
367	20230607	144000	3029310300	29100	29100	29100	29100	3
368	20230607	143900	3029223000	29100	29100	29100	29100	1
369	20230607	143800	3029193900	29100	29050	29100	29050	17
370	20230607	143700	3028699250	29150	29100	29150	29100	53
371	20230607	143600	3027156800	29100	29100	29100	29100	1002
372	20230607	143500	2997998600	29100	29000	29100	29000	12
373	20230607	143400	2997649900	29000	29000	29000	29000	23
374	20230607	143300	2996982900	29000	29050	29050	29000	38
375	20230607	143200	2995880000	29050	29050	29050	29050	11
376	20230607	143100	2995560450	29050	29050	29100	29050	318
377	20230607	143000	2986322500	29100	29100	29100	29100	1
378	20230607	142900	2986293400	29050	29050	29050	29050	303
379	20230607	142800	2977491250	29050	29050	29050	29050	1
380	20230607	142700	2977462200	29100	29100	29100	29100	9
381	20230607	142600	2977200300	29100	29100	29100	29100	0
382	20230607	142500	2977200300	29100	29100	29100	29100	6
383	20230607	142400	2977025700	29050	29050	29050	29050	0
384	20230607	142300	2977025700	29050	29050	29050	29050	0
385	20230607	142200	2977025700	29050	29050	29050	29050	174
386	20230607	142100	2971971000	29050	29050	29050	29050	45
387	20230607	142000	2970663750	29050	29050	29050	29050	3
388	20230607	141900	2970576600	29050	29050	29050	29050	5
389	20230607	141800	2970431350	29050	29050	29050	29050	3
390	20230607	141700	2970344200	29050	29050	29100	29050	305
391	20230607	141600	2961478450	29050	29050	29050	29050	66
392	20230607	141500	2959561150	29050	29050	29050	29050	103
393	20230607	141400	2956569000	29050	29050	29050	29050	61
394	20230607	141300	2954796950	29050	29050	29050	29050	70
395	20230607	141200	2952763450	29050	29050	29050	29050	67
396	20230607	141100	2950817100	29050	29050	29050	29050	160
397	20230607	141000	2946169100	29050	29050	29100	29050	101
398	20230607	140900	2943233250	29000	29050	29050	29000	1563
399	20230607	140800	2897884350	29050	29050	29050	29050	1460
400	20230607	140700	2855471350	29100	29050	29100	29050	3
401	20230607	140600	2855384150	29050	29050	29050	29050	1366
402	20230607	140500	2815701850	29050	29100	29100	29050	178
403	20230607	140400	2810522100	29100	29100	29100	29050	178
404	20230607	140300	2805343550	29050	29100	29100	29050	253
405	20230607	140200	2797993750	29050	29050	29100	29050	13
406	20230607	140100	2797615750	29050	29050	29050	29050	1
407	20230607	140000	2797586700	29050	29050	29100	29050	4
408	20230607	135900	2797470400	29100	29050	29100	29050	21
409	20230607	135800	2796860300	29100	29100	29100	29100	6
410	20230607	135700	2796685700	29100	29100	29100	29100	0
411	20230607	135600	2796685700	29100	29100	29100	29100	3
412	20230607	135500	2796598400	29050	29100	29100	29050	7
413	20230607	135400	2796394850	29050	29050	29050	29050	40
414	20230607	135300	2795232850	29100	29050	29100	29050	114
415	20230607	135200	2791916350	29100	29100	29100	29100	9
416	20230607	135100	2791654450	29050	29100	29100	29050	80
417	20230607	135000	2789330200	29100	29100	29100	29100	88
418	20230607	134900	2786769400	29100	29100	29100	29100	59
419	20230607	134800	2785052500	29100	29150	29150	29100	289
420	20230607	134700	2776642350	29100	29100	29100	29100	5
421	20230607	134600	2776496850	29100	29100	29100	29100	357
422	20230607	134500	2766108150	29100	29100	29100	29100	1
423	20230607	134400	2766079050	29100	29100	29100	29100	5
424	20230607	134300	2765933550	29100	29100	29100	29100	59
425	20230607	134200	2764216650	29100	29100	29100	29100	5
426	20230607	134100	2764071150	29050	29050	29050	29050	3
427	20230607	134000	2763984000	29050	29100	29100	29050	212
428	20230607	133900	2757814850	29100	29050	29100	29050	111
429	20230607	133800	2754589300	29050	29050	29050	29050	4
430	20230607	133700	2754473100	29050	29100	29100	29050	44
431	20230607	133600	2753194800	29100	29100	29100	29100	1
432	20230607	133500	2753165700	29100	29100	29150	29100	21
433	20230607	133400	2752554500	29100	29100	29100	29100	106
434	20230607	133300	2749469900	29100	29100	29100	29100	19
435	20230607	133200	2748917000	29100	29150	29150	29100	3
436	20230607	133100	2748829600	29100	29100	29100	29050	199
437	20230607	133000	2743039150	29100	29100	29100	29100	0
438	20230607	132900	2743039150	29100	29100	29100	29100	22
439	20230607	132800	2742398950	29050	29100	29100	29050	14
440	20230607	132700	2741991900	29100	29100	29100	29100	25
441	20230607	132600	2741264400	29100	29100	29100	29100	3
442	20230607	132500	2741177100	29100	29100	29100	29100	25
443	20230607	132400	2740449600	29100	29100	29100	29100	62
444	20230607	132300	2738645400	29050	29100	29150	29050	67
445	20230607	132200	2736695700	29100	29100	29100	29100	5
446	20230607	132100	2736550200	29100	29100	29100	29100	16
447	20230607	132000	2736084600	29100	29100	29100	29100	0
448	20230607	131900	2736084600	29100	29100	29100	29100	3
449	20230607	131800	2735997300	29100	29100	29100	29100	0
450	20230607	131700	2735997300	29100	29100	29100	29100	12
451	20230607	131600	2735648100	29100	29100	29100	29100	9
452	20230607	131500	2735386200	29100	29100	29100	29100	216
453	20230607	131400	2729100600	29100	29100	29100	29100	5
454	20230607	131300	2728955100	29100	29100	29100	29100	319
455	20230607	131200	2719672200	29100	29100	29100	29100	626
456	20230607	131100	2701455600	29100	29050	29100	29050	212
457	20230607	131000	2695296600	29100	29100	29100	29100	112
458	20230607	130900	2692037400	29100	29100	29100	29100	3
459	20230607	130800	2691950100	29050	29050	29050	29050	40
460	20230607	130700	2690788100	29050	29050	29050	29050	3
461	20230607	130600	2690700950	29050	29100	29100	29050	7
462	20230607	130500	2690497300	29100	29100	29100	29100	11
463	20230607	130400	2690177200	29100	29100	29100	29050	32
464	20230607	130300	2689246450	29100	29100	29100	29100	33
465	20230607	130200	2688286150	29100	29100	29100	29100	0
466	20230607	130100	2688286150	29100	29050	29100	29050	2
467	20230607	130000	2688228000	29050	29050	29050	29050	0
468	20230607	125900	2688228000	29050	29050	29050	29050	14
469	20230607	125800	2687821300	29100	29050	29100	29050	3
470	20230607	125700	2687734100	29050	29050	29050	29050	20
471	20230607	125600	2687153100	29100	29100	29100	29100	10
472	20230607	125500	2686862100	29050	29050	29050	29050	2
473	20230607	125400	2686804000	29050	29100	29100	29050	285
474	20230607	125300	2678523600	29100	29050	29100	29050	463
475	20230607	125200	2665073250	29050	29050	29050	29050	1565
476	20230607	125100	2619610000	29050	29050	29050	29050	127
477	20230607	125000	2615920650	29050	29100	29100	29050	122
478	20230607	124900	2612371450	29100	29100	29100	29100	82
479	20230607	124800	2609985250	29100	29100	29150	29100	355
480	20230607	124700	2599654700	29100	29100	29100	29100	2
481	20230607	124600	2599596500	29150	29100	29150	29100	45
482	20230607	124500	2598285450	29150	29100	29150	29100	74
483	20230607	124400	2596131950	29100	29100	29100	29100	27
484	20230607	124300	2595346250	29100	29100	29100	29050	1722
485	20230607	124200	2545271950	29100	29100	29150	29100	47
486	20230607	124100	2543904100	29100	29100	29100	29100	11
487	20230607	124000	2543584000	29100	29100	29100	29100	21
488	20230607	123900	2542972900	29100	29100	29100	29100	7
489	20230607	123800	2542769200	29100	29100	29100	29100	0
490	20230607	123700	2542769200	29100	29050	29100	29050	7
491	20230607	123600	2542565750	29050	29100	29100	29050	20
492	20230607	123500	2541984700	29100	29100	29100	29100	1
493	20230607	123400	2541955600	29100	29150	29150	29100	73
494	20230607	123300	2539828800	29150	29150	29150	29150	57
495	20230607	123200	2538167250	29150	29150	29150	29150	5
496	20230607	123100	2538021500	29150	29100	29150	29100	2229
497	20230607	123000	2473156950	29100	29100	29100	29100	55
498	20230607	122900	2471556450	29100	29100	29100	29100	23
499	20230607	122800	2470887150	29100	29100	29100	29100	118
500	20230607	122700	2467453350	29100	29150	29150	29100	371
501	20230607	122600	2456655250	29150	29150	29150	29150	0
502	20230607	122500	2456655250	29150	29100	29150	29100	92
503	20230607	122400	2453977200	29100	29150	29150	29100	36
504	20230607	122300	2452929200	29100	29100	29100	29100	5
505	20230607	122200	2452783700	29100	29150	29150	29100	222
506	20230607	122100	2446316500	29100	29150	29150	29100	27
507	20230607	122000	2445530700	29150	29150	29150	29100	37
508	20230607	121900	2444452900	29150	29150	29150	29100	16
509	20230607	121800	2443986900	29100	29150	29150	29100	11
510	20230607	121700	2443666750	29150	29150	29150	29150	1
511	20230607	121600	2443637600	29100	29150	29150	29100	8
512	20230607	121500	2443404550	29150	29100	29150	29100	205
513	20230607	121400	2437438850	29100	29100	29100	29100	18
514	20230607	121300	2436915050	29100	29100	29100	29100	7
515	20230607	121200	2436711350	29100	29100	29100	29100	107
516	20230607	121100	2433597650	29100	29100	29100	29100	11
517	20230607	121000	2433277550	29100	29100	29100	29100	68
518	20230607	120900	2431298750	29100	29100	29100	29100	65
519	20230607	120800	2429407250	29150	29100	29150	29100	32
520	20230607	120700	2428474700	29100	29100	29100	29100	96
521	20230607	120600	2425681100	29100	29100	29100	29050	53
522	20230607	120500	2424138950	29100	29100	29100	29100	3
523	20230607	120400	2424051650	29100	29100	29100	29100	10
524	20230607	120300	2423760650	29100	29150	29150	29100	3065
525	20230607	120200	2334566300	29150	29150	29150	29150	27
526	20230607	120100	2333779250	29150	29150	29150	29150	1
527	20230607	120000	2333750100	29150	29150	29150	29150	5
528	20230607	115900	2333604350	29150	29200	29200	29150	106
529	20230607	115800	2330514400	29200	29200	29200	29200	16
530	20230607	115700	2330047200	29150	29150	29150	29150	101
531	20230607	115600	2327103050	29150	29150	29150	29150	5
532	20230607	115500	2326957300	29150	29150	29200	29150	135
533	20230607	115400	2323022000	29150	29150	29150	29150	14
534	20230607	115300	2322613900	29150	29150	29150	29150	0
535	20230607	115200	2322613900	29150	29150	29150	29150	0
536	20230607	115100	2322613900	29150	29200	29200	29150	459
537	20230607	115000	2309233000	29200	29200	29200	29200	1
538	20230607	114900	2309203800	29200	29200	29200	29150	7
539	20230607	114800	2308999600	29150	29200	29200	29150	102
540	20230607	114700	2306026250	29200	29200	29200	29200	11
541	20230607	114600	2305705050	29200	29200	29200	29200	1
542	20230607	114500	2305675850	29200	29200	29200	29200	1
543	20230607	114400	2305646650	29150	29150	29200	29150	390
544	20230607	114300	2294278100	29150	29200	29200	29150	129
545	20230607	114200	2290516300	29200	29200	29200	29200	1
546	20230607	114100	2290487100	29200	29200	29200	29200	4
547	20230607	114000	2290370300	29200	29200	29200	29200	1
548	20230607	113900	2290341100	29150	29200	29200	29150	186
549	20230607	113800	2284917450	29200	29150	29200	29150	5
550	20230607	113700	2284771650	29150	29200	29200	29150	52
551	20230607	113600	2283253300	29200	29200	29200	29200	6
552	20230607	113500	2283078100	29200	29150	29200	29150	2
553	20230607	113400	2283019750	29200	29200	29200	29200	11
554	20230607	113300	2282698550	29200	29200	29200	29150	99
555	20230607	113200	2279812350	29200	29200	29200	29200	1
556	20230607	113100	2279783150	29150	29200	29200	29150	85
557	20230607	113000	2277305350	29200	29200	29200	29200	3
558	20230607	112900	2277217750	29150	29200	29200	29150	2
559	20230607	112800	2277159400	29200	29200	29200	29150	336
560	20230607	112700	2267350800	29200	29150	29200	29150	457
561	20230607	112600	2254029200	29150	29200	29200	29150	66
562	20230607	112500	2252104700	29150	29200	29200	29150	55
563	20230607	112400	2250498900	29150	29150	29150	29150	0
564	20230607	112300	2250498900	29150	29200	29250	29150	215
565	20230607	112200	2244229250	29250	29200	29250	29200	73
566	20230607	112100	2242097500	29200	29200	29250	29200	4
567	20230607	112000	2241980650	29200	29250	29250	29200	91
568	20230607	111900	2239323400	29250	29250	29250	29150	105
569	20230607	111800	2236257300	29200	29150	29200	29150	504
570	20230607	111700	2221540650	29200	29200	29200	29200	1
571	20230607	111600	2221511450	29200	29200	29200	29150	615
572	20230607	111500	2203571050	29200	29150	29200	29150	19
573	20230607	111400	2203017150	29250	29200	29250	29200	32
574	20230607	111300	2202081850	29200	29200	29200	29200	1
575	20230607	111200	2202052650	29200	29150	29200	29150	5
576	20230607	111100	2201906850	29200	29200	29200	29200	13
577	20230607	111000	2201527250	29200	29200	29200	29200	1
578	20230607	110900	2201498050	29250	29250	29250	29250	3
579	20230607	110800	2201410300	29250	29200	29250	29150	89
580	20230607	110700	2198812350	29200	29150	29200	29100	2034
581	20230607	110600	2139453150	29150	29150	29150	29100	114
582	20230607	110500	2136135650	29100	29150	29150	29100	8
583	20230607	110400	2135902650	29150	29100	29150	29100	414
584	20230607	110300	2123847900	29100	29150	29150	29100	562
585	20230607	110200	2107492350	29150	29150	29150	29150	1
586	20230607	110100	2107463200	29100	29100	29100	29100	4
587	20230607	110000	2107346800	29150	29150	29150	29150	94
588	20230607	105900	2104606700	29150	29150	29200	29150	94
589	20230607	105800	2101866550	29150	29100	29200	29100	747
590	20230607	105700	2080114400	29150	29150	29150	29150	25
591	20230607	105600	2079385650	29100	29150	29150	29100	216
592	20230607	105500	2073089300	29150	29150	29200	29150	1467
593	20230607	105400	2030313700	29150	29200	29200	29150	73
594	20230607	105300	2028183100	29200	29200	29200	29200	3
595	20230607	105200	2028095500	29200	29150	29200	29150	221
596	20230607	105100	2021653300	29150	29200	29200	29150	38
597	20230607	105000	2020543750	29200	29150	29200	29150	21
598	20230607	104900	2019931550	29200	29200	29200	29200	5
599	20230607	104800	2019785550	29200	29150	29200	29150	157
600	20230607	104700	2015208950	29200	29150	29200	29150	8
601	20230607	104600	2014975500	29200	29150	29200	29150	4
602	20230607	104500	2014858850	29150	29200	29250	29150	2110
603	20230607	104400	1953246850	29250	29250	29250	29250	31
604	20230607	104300	1952340100	29250	29200	29250	29200	3
605	20230607	104200	1952252450	29250	29250	29250	29250	11
606	20230607	104100	1951930700	29250	29200	29250	29200	680
607	20230607	104000	1932074400	29250	29250	29250	29250	110
608	20230607	103900	1928856900	29250	29300	29300	29250	296
609	20230607	103800	1920198850	29300	29300	29300	29300	34
610	20230607	103700	1919202650	29300	29250	29300	29250	14
611	20230607	103600	1918792950	29250	29250	29300	29250	113
612	20230607	103500	1915482450	29300	29250	29300	29250	4
613	20230607	103400	1915365400	29250	29250	29250	29250	220
614	20230607	103300	1908930400	29250	29250	29250	29250	61
615	20230607	103200	1907146150	29250	29250	29300	29250	294
616	20230607	103100	1898546050	29250	29300	29300	29250	73
617	20230607	103000	1896410450	29300	29300	29350	29300	177
618	20230607	102900	1891224200	29300	29350	29350	29300	58
619	20230607	102800	1889524450	29350	29350	29350	29350	21
620	20230607	102700	1888908100	29350	29400	29450	29350	471
621	20230607	102600	1875065600	29400	29300	29450	29250	1627
622	20230607	102500	1827305400	29250	29200	29250	29200	2127
623	20230607	102400	1765163850	29200	29150	29200	29150	63
624	20230607	102300	1763326700	29150	29150	29150	29150	206
625	20230607	102200	1757321800	29150	29150	29150	29150	136
626	20230607	102100	1753357400	29150	29150	29150	29150	45
627	20230607	102000	1752045650	29150	29150	29150	29150	50
628	20230607	101900	1750588150	29150	29150	29150	29150	345
629	20230607	101800	1740531400	29200	29150	29200	29150	360
630	20230607	101700	1730037350	29150	29150	29200	29150	89
631	20230607	101600	1727442850	29150	29150	29150	29150	91
632	20230607	101500	1724790200	29200	29200	29200	29200	70
633	20230607	101400	1722746200	29200	29250	29250	29200	1066
634	20230607	101300	1691618950	29250	29250	29250	29250	1
635	20230607	101200	1691589700	29250	29250	29250	29250	128
636	20230607	101100	1687845700	29250	29200	29250	29200	84
637	20230607	101000	1685391650	29250	29200	29250	29200	301
638	20230607	100900	1676602400	29250	29250	29250	29250	66
639	20230607	100800	1674671900	29250	29200	29250	29200	102
640	20230607	100700	1671688950	29250	29250	29250	29250	12
641	20230607	100600	1671337950	29250	29250	29250	29250	1
642	20230607	100500	1671308700	29200	29200	29250	29200	65
643	20230607	100400	1669410600	29200	29200	29200	29200	0
644	20230607	100300	1669410600	29200	29250	29250	29200	183
645	20230607	100200	1664066750	29200	29250	29250	29200	216
646	20230607	100100	1657759500	29250	29200	29250	29200	273
647	20230607	100000	1649775050	29250	29250	29250	29200	48
648	20230607	095900	1648371800	29200	29200	29250	29200	62
649	20230607	095800	1646561000	29150	29200	29200	29150	22
650	20230607	095700	1645919100	29200	29200	29250	29200	183
651	20230607	095600	1640575350	29200	29200	29200	29200	235
652	20230607	095500	1633713350	29200	29250	29250	29200	384
653	20230607	095400	1622495550	29250	29200	29250	29200	9
654	20230607	095300	1622232700	29200	29250	29250	29200	60
655	20230607	095200	1620480300	29250	29200	29250	29200	605
656	20230607	095100	1602813700	29200	29200	29200	29150	127
657	20230607	095000	1599105350	29150	29250	29250	29150	310
658	20230607	094900	1590063750	29200	29200	29250	29200	778
659	20230607	094800	1567346100	29200	29200	29200	29200	108
660	20230607	094700	1564192500	29150	29200	29200	29150	41
661	20230607	094600	1562995350	29150	29150	29150	29150	186
662	20230607	094500	1557573450	29150	29100	29150	29100	749
663	20230607	094400	1535751900	29100	29100	29150	29100	14
664	20230607	094300	1535344450	29100	29150	29150	29100	712
665	20230607	094200	1514614700	29150	29150	29150	29100	423
666	20230607	094100	1502285250	29100	29050	29150	29050	48
667	20230607	094000	1500888950	29050	29050	29100	29050	795
668	20230607	093900	1477783200	29050	29100	29100	29050	1760
669	20230607	093800	1426650150	29050	29050	29100	29050	999
670	20230607	093700	1397629050	29100	29100	29100	29100	547
671	20230607	093600	1381711350	29100	29100	29150	29050	732
672	20230607	093500	1360410800	29100	29250	29250	29100	765
673	20230607	093400	1338082750	29200	29300	29300	29150	6403
674	20230607	093300	1150972150	29300	29300	29350	29300	806
675	20230607	093200	1127355750	29350	29300	29350	29300	244
676	20230607	093100	1120205550	29300	29350	29350	29300	405
677	20230607	093000	1108338550	29300	29300	29350	29300	469
678	20230607	092900	1094591400	29350	29400	29400	29350	1241
679	20230607	092800	1058165450	29350	29400	29400	29350	667
680	20230607	092700	1038560650	29400	29350	29400	29350	25
681	20230607	092600	1037826700	29400	29400	29400	29350	49
682	20230607	092500	1036386600	29400	29350	29400	29350	78
683	20230607	092400	1034095150	29350	29350	29400	29350	274
684	20230607	092300	1026046700	29400	29400	29400	29350	668
685	20230607	092200	1006425750	29350	29450	29450	29350	2535
686	20230607	092100	931908100	29450	29450	29450	29450	722
687	20230607	092000	910645200	29450	29500	29500	29450	50
688	20230607	091900	909170500	29500	29450	29500	29450	352
689	20230607	091800	898803350	29450	29500	29500	29450	1719
690	20230607	091700	848150800	29500	29500	29500	29500	754
691	20230607	091600	825907800	29450	29500	29500	29400	410
692	20230607	091500	813832400	29450	29400	29500	29400	1383
693	20230607	091400	773082050	29450	29450	29450	29400	587
694	20230607	091300	755799250	29400	29400	29450	29400	272
695	20230607	091200	747801550	29400	29450	29500	29400	1097
696	20230607	091100	715494900	29450	29500	29500	29450	446
697	20230607	091000	702342500	29500	29500	29550	29450	1404
698	20230607	090900	660938300	29500	29500	29500	29450	682
699	20230607	090800	640834450	29500	29500	29500	29500	815
700	20230607	090700	616791950	29500	29450	29500	29450	1744
701	20230607	090600	565344650	29500	29500	29500	29450	140
702	20230607	090500	561217200	29500	29400	29500	29400	1827
703	20230607	090400	507414000	29450	29450	29450	29400	1076
704	20230607	090300	475727050	29450	29500	29550	29450	2603
705	20230607	090200	399005450	29500	29550	29550	29450	1943
706	20230607	090100	341715050	29550	29400	29550	29400	7357
707	20230607	090000	124956650	29350	29350	29400	29300	4257