KissMeData/111770/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	183700	3364668950	49900	49900	49900	49900	3687
3	20230613	183600	3364668950	49900	49900	49900	49900	0
4	20230613	183500	3364668950	49900	49900	49900	49900	0
5	20230613	183400	3364668950	49900	49900	49900	49900	0
6	20230613	183300	3364668950	49900	49900	49900	49900	0
7	20230613	183200	3364668950	49900	49900	49900	49900	0
8	20230613	183100	3364668950	49900	49900	49900	49900	0
9	20230613	183000	3364668950	49900	49900	49900	49900	0
10	20230613	182900	3364668950	49900	49900	49900	49900	0
11	20230613	182800	3364668950	49900	49900	49900	49900	0
12	20230613	182700	3364668950	49900	49900	49900	49900	0
13	20230613	182600	3364668950	49900	49900	49900	49900	0
14	20230613	182500	3364668950	49900	49900	49900	49900	0
15	20230613	182400	3364668950	49900	49900	49900	49900	0
16	20230613	182300	3364668950	49900	49900	49900	49900	0
17	20230613	182200	3364668950	49900	49900	49900	49900	0
18	20230613	182100	3364668950	49900	49900	49900	49900	0
19	20230613	182000	3364668950	49900	49900	49900	49900	0
20	20230613	181900	3364668950	49900	49900	49900	49900	0
21	20230613	181800	3364668950	49900	49900	49900	49900	0
22	20230613	181700	3364668950	49900	49900	49900	49900	0
23	20230613	181600	3364668950	49900	49900	49900	49900	0
24	20230613	181500	3364668950	49900	49900	49900	49900	0
25	20230613	181400	3364668950	49900	49900	49900	49900	0
26	20230613	181300	3364668950	49900	49900	49900	49900	0
27	20230613	181200	3364668950	49900	49900	49900	49900	0
28	20230613	181100	3364668950	49900	49900	49900	49900	0
29	20230613	181000	3364668950	49900	49900	49900	49900	0
30	20230613	180900	3364668950	49900	49900	49900	49900	0
31	20230613	180800	3364668950	49900	49900	49900	49900	0
32	20230613	180700	3364668950	49900	49900	49900	49900	3687
33	20230613	180600	3364668950	49900	49900	49900	49900	0
34	20230613	180500	3364668950	49900	49900	49900	49900	0
35	20230613	180400	3364668950	49900	49900	49900	49900	0
36	20230613	180300	3364668950	49900	49900	49900	49900	0
37	20230613	180200	3364668950	49900	49900	49900	49900	0
38	20230613	180100	3364668950	49900	49900	49900	49900	0
39	20230613	180000	3364668950	49900	49900	49900	49900	0
40	20230613	175900	3364668950	49900	49900	49900	49900	0
41	20230613	175800	3364668950	49900	49900	49900	49900	0
42	20230613	175700	3364668950	49900	49900	49900	49900	0
43	20230613	175600	3364668950	49900	49900	49900	49900	0
44	20230613	175500	3364668950	49900	49900	49900	49900	0
45	20230613	175400	3364668950	49900	49900	49900	49900	0
46	20230613	175300	3364668950	49900	49900	49900	49900	0
47	20230613	175200	3364668950	49900	49900	49900	49900	0
48	20230613	175100	3364668950	49900	49900	49900	49900	0
49	20230613	175000	3364668950	49900	49900	49900	49900	0
50	20230613	174900	3364668950	49900	49900	49900	49900	0
51	20230613	174800	3364668950	49900	49900	49900	49900	0
52	20230613	174700	3364668950	49900	49900	49900	49900	0
53	20230613	174600	3364668950	49900	49900	49900	49900	0
54	20230613	174500	3364668950	49900	49900	49900	49900	0
55	20230613	174400	3364668950	49900	49900	49900	49900	0
56	20230613	174300	3364668950	49900	49900	49900	49900	0
57	20230613	174200	3364668950	49900	49900	49900	49900	0
58	20230613	174100	3364668950	49900	49900	49900	49900	0
59	20230613	174000	3364668950	49900	49900	49900	49900	0
60	20230613	173900	3364668950	49900	49900	49900	49900	0
61	20230613	173800	3364668950	49900	49900	49900	49900	0
62	20230613	173700	3364668950	49900	49900	49900	49900	3687
63	20230613	173600	3364668950	49900	49900	49900	49900	0
64	20230613	173500	3364668950	49900	49900	49900	49900	0
65	20230613	173400	3364668950	49900	49900	49900	49900	0
66	20230613	173300	3364668950	49900	49900	49900	49900	0
67	20230613	173200	3364668950	49900	49900	49900	49900	0
68	20230613	173100	3364668950	49900	49900	49900	49900	0
69	20230613	173000	3364668950	49900	49900	49900	49900	0
70	20230613	172900	3364668950	49900	49900	49900	49900	0
71	20230613	172800	3364668950	49900	49900	49900	49900	0
72	20230613	172700	3364668950	49900	49900	49900	49900	0
73	20230613	172600	3364668950	49900	49900	49900	49900	0
74	20230613	172500	3364668950	49900	49900	49900	49900	0
75	20230613	172400	3364668950	49900	49900	49900	49900	0
76	20230613	172300	3364668950	49900	49900	49900	49900	0
77	20230613	172200	3364668950	49900	49900	49900	49900	0
78	20230613	172100	3364668950	49900	49900	49900	49900	0
79	20230613	172000	3364668950	49900	49900	49900	49900	0
80	20230613	171900	3364668950	49900	49900	49900	49900	0
81	20230613	171800	3364668950	49900	49900	49900	49900	0
82	20230613	171700	3364668950	49900	49900	49900	49900	0
83	20230613	171600	3364668950	49900	49900	49900	49900	0
84	20230613	171500	3364668950	49900	49900	49900	49900	0
85	20230613	171400	3364668950	49900	49900	49900	49900	0
86	20230613	171300	3364668950	49900	49900	49900	49900	0
87	20230613	171200	3364668950	49900	49900	49900	49900	0
88	20230613	171100	3364668950	49900	49900	49900	49900	0
89	20230613	171000	3364668950	49900	49900	49900	49900	0
90	20230613	170900	3364668950	49900	49900	49900	49900	0
91	20230613	170800	3364668950	49900	49900	49900	49900	0
92	20230613	170700	3364668950	49900	49900	49900	49900	3687
93	20230613	170600	3364668950	49900	49900	49900	49900	0
94	20230613	170500	3364668950	49900	49900	49900	49900	0
95	20230613	170400	3364668950	49900	49900	49900	49900	0
96	20230613	170300	3364668950	49900	49900	49900	49900	0
97	20230613	170200	3364668950	49900	49900	49900	49900	0
98	20230613	170100	3364668950	49900	49900	49900	49900	0
99	20230613	170000	3364668950	49900	49900	49900	49900	0
100	20230613	165900	3364668950	49900	49900	49900	49900	0
101	20230613	165800	3364668950	49900	49900	49900	49900	0
102	20230613	165700	3364668950	49900	49900	49900	49900	0
103	20230613	165600	3364668950	49900	49900	49900	49900	0
104	20230613	165500	3364668950	49900	49900	49900	49900	0
105	20230613	165400	3364668950	49900	49900	49900	49900	0
106	20230613	165300	3364668950	49900	49900	49900	49900	0
107	20230613	165200	3364668950	49900	49900	49900	49900	0
108	20230613	165100	3364668950	49900	49900	49900	49900	0
109	20230613	165000	3364668950	49900	49900	49900	49900	0
110	20230613	164900	3364668950	49900	49900	49900	49900	0
111	20230613	164800	3364668950	49900	49900	49900	49900	0
112	20230613	164700	3364668950	49900	49900	49900	49900	0
113	20230613	164600	3364668950	49900	49900	49900	49900	0
114	20230613	164500	3364668950	49900	49900	49900	49900	0
115	20230613	164400	3364668950	49900	49900	49900	49900	0
116	20230613	164300	3364668950	49900	49900	49900	49900	0
117	20230613	164200	3364668950	49900	49900	49900	49900	0
118	20230613	164100	3364668950	49900	49900	49900	49900	0
119	20230613	164000	3364668950	49900	49900	49900	49900	0
120	20230613	163900	3364668950	49900	49900	49900	49900	0
121	20230613	163800	3364668950	49900	49900	49900	49900	0
122	20230613	163700	3364668950	49900	49900	49900	49900	3687
123	20230613	163600	3364668950	49900	49900	49900	49900	0
124	20230613	163500	3364668950	49900	49900	49900	49900	0
125	20230613	163400	3364668950	49900	49900	49900	49900	0
126	20230613	163300	3364668950	49900	49900	49900	49900	0
127	20230613	163200	3364668950	49900	49900	49900	49900	0
128	20230613	163100	3364668950	49900	49900	49900	49900	0
129	20230613	163000	3364668950	49900	49900	49900	49900	0
130	20230613	162900	3364668950	49900	49900	49900	49900	0
131	20230613	162800	3364668950	49900	49900	49900	49900	0
132	20230613	162700	3364668950	49900	49900	49900	49900	0
133	20230613	162600	3364668950	49900	49900	49900	49900	0
134	20230613	162500	3364668950	49900	49900	49900	49900	0
135	20230613	162400	3364668950	49900	49900	49900	49900	0
136	20230613	162300	3364668950	49900	49900	49900	49900	0
137	20230613	162200	3364668950	49900	49900	49900	49900	0
138	20230613	162100	3364668950	49900	49900	49900	49900	0
139	20230613	162000	3364668950	49900	49900	49900	49900	0
140	20230613	161900	3364668950	49900	49900	49900	49900	0
141	20230613	161800	3364668950	49900	49900	49900	49900	0
142	20230613	161700	3364668950	49900	49900	49900	49900	0
143	20230613	161600	3364668950	49900	49900	49900	49900	0
144	20230613	161500	3364668950	49900	49900	49900	49900	0
145	20230613	161400	3364668950	49900	49900	49900	49900	0
146	20230613	161300	3364668950	49900	49900	49900	49900	0
147	20230613	161200	3364668950	49900	49900	49900	49900	0
148	20230613	161100	3364668950	49900	49900	49900	49900	0
149	20230613	161000	3364668950	49900	49900	49900	49900	0
150	20230613	160900	3364668950	49900	49900	49900	49900	0
151	20230613	160800	3364668950	49900	49900	49900	49900	0
152	20230613	160700	3364668950	49900	49900	49900	49900	3687
153	20230613	160600	3364668950	49900	49900	49900	49900	0
154	20230613	160500	3364668950	49900	49900	49900	49900	0
155	20230613	160400	3364668950	49900	49900	49900	49900	0
156	20230613	160300	3364668950	49900	49900	49900	49900	0
157	20230613	160200	3364668950	49900	49900	49900	49900	0
158	20230613	160100	3364668950	49900	49900	49900	49900	0
159	20230613	160000	3364668950	49900	49900	49900	49900	0
160	20230613	155900	3364668950	49900	49900	49900	49900	0
161	20230613	155800	3364668950	49900	49900	49900	49900	0
162	20230613	155700	3364668950	49900	49900	49900	49900	0
163	20230613	155600	3364668950	49900	49900	49900	49900	0
164	20230613	155500	3364668950	49900	49900	49900	49900	0
165	20230613	155400	3364668950	49900	49900	49900	49900	0
166	20230613	155300	3364668950	49900	49900	49900	49900	0
167	20230613	155200	3364668950	49900	49900	49900	49900	0
168	20230613	155100	3364668950	49900	49900	49900	49900	0
169	20230613	155000	3364668950	49900	49900	49900	49900	0
170	20230613	154900	3364668950	49900	49900	49900	49900	0
171	20230613	154800	3364668950	49900	49900	49900	49900	0
172	20230613	154700	3364668950	49900	49900	49900	49900	0
173	20230613	154600	3364668950	49900	49900	49900	49900	0
174	20230613	154500	3364668950	49900	49900	49900	49900	0
175	20230613	154400	3364668950	49900	49900	49900	49900	0
176	20230613	154300	3364668950	49900	49900	49900	49900	0
177	20230613	154200	3364668950	49900	49900	49900	49900	0
178	20230613	154100	3364668950	49900	49900	49900	49900	0
179	20230613	154000	3364668950	49900	49900	49900	49900	0
180	20230613	153900	3364668950	49900	49900	49900	49900	0
181	20230613	153800	3364668950	49900	49900	49900	49900	0
182	20230613	153700	3364668950	49900	49900	49900	49900	3687
183	20230613	153600	3364668950	49900	49900	49900	49900	0
184	20230613	153500	3364668950	49900	49900	49900	49900	0
185	20230613	153400	3364668950	49900	49900	49900	49900	0
186	20230613	153300	3364668950	49900	49900	49900	49900	0
187	20230613	153200	3364668950	49900	49900	49900	49900	0
188	20230613	153100	3364668950	49900	49900	49900	49900	0
189	20230613	153000	3364668950	49900	49900	49900	49900	3687
190	20230613	152900	3180687650	49800	49800	49800	49800	0
191	20230613	152800	3180687650	49800	49800	49800	49800	0
192	20230613	152700	3180687650	49800	49800	49800	49800	0
193	20230613	152600	3180687650	49800	49800	49800	49800	0
194	20230613	152500	3180687650	49800	49800	49800	49800	0
195	20230613	152400	3180687650	49800	49800	49800	49800	0
196	20230613	152300	3180687650	49800	49800	49800	49800	0
197	20230613	152200	3180687650	49800	49800	49800	49800	0
198	20230613	152100	3180687650	49800	49800	49800	49800	0
199	20230613	152000	3180687650	49800	49800	49800	49800	0
200	20230613	151900	3180687650	49800	49800	49900	49800	199
201	20230613	151800	3170770300	49750	49800	49800	49750	146
202	20230613	151700	3163503550	49800	49800	49850	49750	258
203	20230613	151600	3150656050	49800	49850	49850	49800	103
204	20230613	151500	3145524000	49850	49800	49850	49800	32
205	20230613	151400	3143929550	49800	49850	49850	49800	81
206	20230613	151300	3139892950	49850	49850	49850	49800	190
207	20230613	151200	3130429700	49850	49850	49850	49750	42
208	20230613	151100	3128337250	49850	49750	49850	49700	101
209	20230613	151000	3123310050	49800	49750	49850	49700	67
210	20230613	150900	3119975950	49750	49700	49750	49700	33
211	20230613	150800	3118335000	49750	49750	49750	49600	138
212	20230613	150700	3111476300	49750	49700	49850	49600	261
213	20230613	150600	3098518200	49700	49800	49850	49650	86
214	20230613	150500	3094240850	49800	49500	49850	49500	489
215	20230613	150400	3069955750	49600	49650	49850	49500	664
216	20230613	150300	3037024550	49850	49550	49900	49450	771
217	20230613	150200	2998669600	49600	49700	49800	49450	684
218	20230613	150100	2964749500	49650	49550	49800	49450	842
219	20230613	150000	2922933600	49600	49500	49600	49450	275
220	20230613	145900	2909320850	49500	49500	49600	49500	189
221	20230613	145800	2899964700	49500	49500	49600	49500	133
222	20230613	145700	2893379850	49550	49500	49600	49500	166
223	20230613	145600	2885160750	49600	49600	49650	49500	92
224	20230613	145500	2880597650	49650	49500	49650	49450	707
225	20230613	145400	2845528450	49500	49550	49550	49450	298
226	20230613	145300	2830776350	49500	49450	49500	49450	278
227	20230613	145200	2817018500	49450	49500	49500	49450	854
228	20230613	145100	2774785700	49450	49550	49600	49450	210
229	20230613	145000	2764391150	49550	49550	49650	49500	179
230	20230613	144900	2755522150	49550	49550	49650	49550	148
231	20230613	144800	2748184450	49600	49550	49750	49450	685
232	20230613	144700	2714178450	49550	49450	49550	49450	65
233	20230613	144600	2710961500	49450	49550	49600	49450	117
234	20230613	144500	2705170800	49550	49650	49700	49450	119
235	20230613	144400	2699263750	49700	49650	49700	49400	688
236	20230613	144300	2665123300	49650	49400	49650	49350	1076
237	20230613	144200	2611844600	49500	49450	49500	49400	130
238	20230613	144100	2605415750	49400	49500	49500	49400	160
239	20230613	144000	2597502400	49500	49450	49550	49450	704
240	20230613	143900	2562639000	49450	49550	49550	49450	626
241	20230613	143800	2531640600	49550	49600	49600	49550	466
242	20230613	143700	2508549300	49550	49600	49600	49550	111
243	20230613	143600	2503046950	49550	49550	49600	49550	61
244	20230613	143500	2500023550	49600	49550	49600	49550	43
245	20230613	143400	2497892350	49600	49600	49600	49550	84
246	20230613	143300	2493727500	49550	49550	49600	49550	274
247	20230613	143200	2480149800	49550	49600	49650	49550	391
248	20230613	143100	2460756150	49600	49650	49700	49600	275
249	20230613	143000	2447101650	49650	49700	49700	49650	92
250	20230613	142900	2442531100	49650	49650	49700	49650	58
251	20230613	142800	2439650850	49650	49650	49700	49650	57
252	20230613	142700	2436819950	49650	49700	49700	49650	62
253	20230613	142600	2433740650	49700	49650	49700	49650	148
254	20230613	142500	2426390200	49650	49650	49700	49650	49
255	20230613	142400	2423956350	49650	49650	49700	49650	46
256	20230613	142300	2421672000	49700	49650	49700	49650	82
257	20230613	142200	2417599300	49700	49650	49700	49650	85
258	20230613	142100	2413376750	49650	49700	49700	49650	40
259	20230613	142000	2411390200	49650	49700	49700	49650	69
260	20230613	141900	2407962500	49650	49650	49700	49650	108
261	20230613	141800	2402598150	49700	49650	49700	49650	39
262	20230613	141700	2400661250	49650	49700	49700	49650	56
263	20230613	141600	2397879550	49650	49650	49700	49650	43
264	20230613	141500	2395743950	49650	49650	49750	49650	139
265	20230613	141400	2388835250	49650	49550	49950	49550	1542
266	20230613	141300	2312224600	49600	49600	49650	49550	341
267	20230613	141200	2295316000	49600	49650	49650	49600	42
268	20230613	141100	2293231850	49600	49600	49650	49600	94
269	20230613	141000	2288567200	49600	49650	49650	49600	72
270	20230613	140900	2284993400	49600	49600	49650	49600	138
271	20230613	140800	2278147700	49600	49600	49700	49600	31
272	20230613	140700	2276609100	49700	49650	49700	49600	415
273	20230613	140600	2256004950	49650	49600	49650	49600	76
274	20230613	140500	2252234000	49600	49600	49650	49600	69
275	20230613	140400	2248810700	49600	49650	49650	49600	100
276	20230613	140300	2243848500	49650	49650	49650	49600	38
277	20230613	140200	2241962250	49600	49600	49650	49600	38
278	20230613	140100	2240076950	49600	49650	49650	49600	62
279	20230613	140000	2237000800	49650	49650	49650	49600	85
280	20230613	135900	2232782150	49600	49600	49650	49600	39
281	20230613	135800	2230847250	49600	49600	49650	49600	48
282	20230613	135700	2228466000	49600	49600	49650	49600	25
283	20230613	135600	2227225950	49650	49600	49650	49600	52
284	20230613	135500	2224645400	49650	49600	49650	49600	22
285	20230613	135400	2223554050	49600	49650	49650	49600	30
286	20230613	135300	2222064900	49650	49650	49700	49650	14
287	20230613	135200	2221369750	49650	49600	49700	49600	1361
288	20230613	135100	2153833500	49600	49650	49650	49600	135
289	20230613	135000	2147132350	49600	49600	49600	49600	36
290	20230613	134900	2145346750	49600	49700	49700	49600	396
291	20230613	134800	2125698750	49650	49650	49650	49650	30
292	20230613	134700	2124209250	49650	49650	49700	49650	40
293	20230613	134600	2122223200	49650	49650	49700	49650	52
294	20230613	134500	2119641350	49650	49650	49700	49650	48
295	20230613	134400	2117256850	49700	49750	49750	49650	40
296	20230613	134300	2115270700	49700	49700	49700	49700	80
297	20230613	134200	2111294700	49700	49700	49750	49700	33
298	20230613	134100	2109654550	49700	49700	49750	49700	57
299	20230613	134000	2106820300	49700	49700	49750	49700	35
300	20230613	133900	2105080750	49700	49700	49700	49700	86
301	20230613	133800	2100806550	49700	49700	49750	49700	90
302	20230613	133700	2096333450	49750	49700	49750	49700	69
303	20230613	133600	2092902900	49750	49750	49750	49750	88
304	20230613	133500	2088524900	49750	49750	49800	49750	22
305	20230613	133400	2087430350	49750	49800	49800	49750	47
306	20230613	133300	2085090750	49750	49750	49750	49750	43
307	20230613	133200	2082951500	49750	49750	49750	49750	252
308	20230613	133100	2070414500	49800	49750	49800	49750	210
309	20230613	133000	2059956950	49800	49750	49800	49750	45
310	20230613	132900	2057716800	49800	49800	49800	49750	15
311	20230613	132800	2056969950	49800	49800	49800	49800	65
312	20230613	132700	2053732950	49800	49800	49800	49800	17
313	20230613	132600	2052886350	49900	49900	49900	49850	693
314	20230613	132500	2018310550	49900	49950	49950	49900	53
315	20230613	132400	2015665350	49900	49950	49950	49900	41
316	20230613	132300	2013619050	49950	49950	49950	49900	49
317	20230613	132200	2011172300	49950	49950	49950	49900	20
318	20230613	132100	2010173550	49900	49900	49950	49900	61
319	20230613	132000	2007129200	49900	49900	49900	49900	6
320	20230613	131900	2006829800	49900	49950	49950	49900	67
321	20230613	131800	2003484950	49950	49900	49950	49900	58
322	20230613	131700	2000590700	49900	49900	49950	49900	25
323	20230613	131600	1999343150	49950	49900	49950	49900	19
324	20230613	131500	1998394750	49900	49900	49950	49900	62
325	20230613	131400	1995299650	49900	49900	49900	49900	44
326	20230613	131300	1993104050	49900	49950	49950	49900	26
327	20230613	131200	1991806600	49950	50000	50000	49950	730
328	20230613	131100	1955343000	49950	49950	49950	49950	23
329	20230613	131000	1954194150	49950	49950	49950	49950	92
330	20230613	130900	1949598750	49950	50000	50000	49950	24
331	20230613	130800	1948399700	50000	49950	50000	49950	32
332	20230613	130700	1946801000	49950	50000	50000	49950	172
333	20230613	130600	1938202550	50000	50100	50100	50000	37
334	20230613	130500	1936351350	50000	50000	50100	50000	38
335	20230613	130400	1934450250	50100	50100	50100	50000	25
336	20230613	130300	1933198250	50100	50100	50100	50000	49
337	20230613	130200	1930746650	50000	50100	50100	50000	35
338	20230613	130100	1928995550	50000	50100	50100	50000	25
339	20230613	130000	1927743550	50100	50100	50200	50100	2015
340	20230613	125900	1826788150	50100	50200	50200	50100	74
341	20230613	125800	1823076350	50200	50100	50200	50100	37
342	20230613	125700	1821220950	50200	50200	50200	50100	26
343	20230613	125600	1819915850	50100	50100	50200	50100	79
344	20230613	125500	1815955850	50200	50100	50200	50100	24
345	20230613	125400	1814751750	50200	50200	50200	50200	20
346	20230613	125300	1813747750	50200	50200	50200	50100	59
347	20230613	125200	1810789150	50200	50200	50200	50100	57
348	20230613	125100	1807931550	50200	50100	50200	50100	44
349	20230613	125000	1805725050	50100	50200	50200	50100	62
350	20230613	124900	1802614350	50200	50100	50200	50100	103
351	20230613	124800	1797447150	50200	50100	50200	50100	15
352	20230613	124700	1796694250	50100	50100	50200	50100	46
353	20230613	124600	1794388650	50200	50200	50200	50100	63
354	20230613	124500	1791227350	50200	50100	50200	50100	31
355	20230613	124400	1789673550	50100	50100	50200	50100	34
356	20230613	124300	1787968850	50100	50200	50200	50100	30
357	20230613	124200	1786464550	50200	50100	50200	50100	25
358	20230613	124100	1785211350	50100	50100	50200	50100	167
359	20230613	124000	1776830350	50200	50100	50200	50100	38
360	20230613	123900	1774924650	50100	50200	50200	50100	10
361	20230613	123800	1774423050	50200	50100	50200	50100	100
362	20230613	123700	1769411050	50100	50200	50200	50100	32
363	20230613	123600	1767805950	50200	50200	50200	50200	24
364	20230613	123500	1766601150	50100	50100	50100	50100	21
365	20230613	123400	1765549050	50100	50100	50200	50100	924
366	20230613	123300	1719256550	50000	50100	50100	50000	94
367	20230613	123200	1714555750	50100	50100	50100	50100	41
368	20230613	123100	1712501650	50100	50000	50100	50000	19
369	20230613	123000	1711550350	50000	50000	50100	50000	48
370	20230613	122900	1709148450	50100	50000	50100	50000	23
371	20230613	122800	1707997850	50000	50100	50100	50000	35
372	20230613	122700	1706247250	50100	50000	50100	50000	27
373	20230613	122600	1704896650	50000	50100	50100	50000	43
374	20230613	122500	1702743650	50100	50100	50100	50000	21
375	20230613	122400	1701692850	50000	50000	50100	50000	30
376	20230613	122300	1700191950	50000	50100	50100	50000	26
377	20230613	122200	1698891050	50000	50000	50100	50000	21
378	20230613	122100	1697840050	50100	50100	50100	50000	22
379	20230613	122000	1696739150	50100	50000	50100	50000	32
380	20230613	121900	1695137650	50000	50000	50000	50000	35
381	20230613	121800	1693387650	50000	50100	50100	50000	14
382	20230613	121700	1692686850	50000	50100	50100	50000	14
383	20230613	121600	1691986750	50000	50000	50000	50000	26
384	20230613	121500	1690686750	50000	50000	50000	50000	24
385	20230613	121400	1689486750	50100	50000	50100	50000	2
386	20230613	121300	1689386650	50000	50100	50100	50000	7
387	20230613	121200	1689036550	50000	50000	50100	50000	31
388	20230613	121100	1687486450	50000	50000	50000	50000	15
389	20230613	121000	1686736450	50000	50100	50200	50000	38
390	20230613	120900	1684832550	50100	50000	50100	50000	396
391	20230613	120800	1664999450	50100	49950	50100	49950	1042
392	20230613	120700	1612836300	49950	50000	50000	49950	15
393	20230613	120600	1612086600	49950	49950	49950	49950	12
394	20230613	120500	1611487200	49950	49950	50000	49950	48
395	20230613	120400	1609089200	50000	49950	50000	49950	302
396	20230613	120300	1594003650	49900	49950	49950	49900	25
397	20230613	120200	1592755550	49900	49950	49950	49900	28
398	20230613	120100	1591357750	49950	49950	49950	49900	59
399	20230613	120000	1588412100	49950	49950	49950	49900	53
400	20230613	115900	1585765050	49950	49950	49950	49900	25
401	20230613	115800	1584517200	49950	49900	49950	49900	33
402	20230613	115700	1582869900	49900	49950	49950	49900	31
403	20230613	115600	1581322050	49950	49950	49950	49900	57
404	20230613	115500	1578475850	49950	49900	49950	49900	16
405	20230613	115400	1577676700	49950	49950	49950	49900	56
406	20230613	115300	1574881450	49900	49950	49950	49900	71
407	20230613	115200	1571336000	49950	49900	49950	49900	41
408	20230613	115100	1569288700	49950	49950	49950	49900	31
409	20230613	115000	1567740550	49900	49950	49950	49900	91
410	20230613	114900	1563196100	49900	49950	49950	49900	57
411	20230613	114800	1560349900	49950	49900	49950	49900	17
412	20230613	114700	1559501350	49900	49950	49950	49900	41
413	20230613	114600	1557455400	49900	49900	49900	49900	0
414	20230613	114500	1557455400	49900	49850	49950	49850	172
415	20230613	114400	1548872200	49850	49850	49850	49850	10
416	20230613	114300	1548373700	49900	49900	49900	49900	20
417	20230613	114200	1547375700	49900	49900	49950	49900	15
418	20230613	114100	1546627100	49950	49900	49950	49900	29
419	20230613	114000	1545178750	49900	49900	49900	49900	24
420	20230613	113900	1543981150	49800	49800	49800	49800	27
421	20230613	113800	1542636550	49950	49900	50000	49800	1229
422	20230613	113700	1481334450	49850	49850	49850	49850	0
423	20230613	113600	1481334450	49850	49900	49900	49850	39
424	20230613	113500	1479390250	49850	49850	49850	49850	0
425	20230613	113400	1479390250	49850	49850	49900	49850	58
426	20230613	113300	1476497600	49900	49850	49900	49850	23
427	20230613	113200	1475350950	49850	49850	49850	49850	15
428	20230613	113100	1474603200	49850	49850	49850	49850	31
429	20230613	113000	1473057850	49900	49850	49900	49850	45
430	20230613	112900	1470813200	49900	49850	49900	49850	31
431	20230613	112800	1469267750	49850	49850	49850	49850	182
432	20230613	112700	1460195050	49800	49950	50000	49800	629
433	20230613	112600	1428838050	49900	49900	49900	49850	146
434	20230613	112500	1421552700	49850	49800	49900	49800	252
435	20230613	112400	1408991250	49800	49800	49800	49800	17
436	20230613	112300	1408144650	49850	49850	49850	49850	207
437	20230613	112200	1397825700	49800	49800	49800	49800	23
438	20230613	112100	1396680300	49800	49800	49850	49800	33
439	20230613	112000	1395036850	49850	49850	49850	49850	129
440	20230613	111900	1388606200	49900	49850	49900	49850	32
441	20230613	111800	1387009650	49850	49850	49850	49850	30
442	20230613	111700	1385514150	49900	49950	49950	49900	118
443	20230613	111600	1379625850	49900	49950	49950	49900	236
444	20230613	111500	1367838700	49950	49950	49950	49950	14
445	20230613	111400	1367139400	49950	50000	50000	49950	153
446	20230613	111300	1359490200	50000	50000	50000	50000	40
447	20230613	111200	1357490200	50000	50000	50100	50000	17
448	20230613	111100	1356640100	50000	50000	50000	50000	19
449	20230613	111000	1355690100	50000	50100	50200	50000	27
450	20230613	110900	1354338600	50100	50100	50100	50100	96
451	20230613	110800	1349529000	50100	50100	50200	50100	16
452	20230613	110700	1348727300	50200	50200	50200	50100	37
453	20230613	110600	1346873200	50100	50100	50100	50100	103
454	20230613	110500	1341712900	50000	49950	50000	49950	372
455	20230613	110400	1323130700	49950	49950	49950	49900	41
456	20230613	110300	1321083400	49900	49900	49900	49900	37
457	20230613	110200	1319237100	49900	49900	49900	49900	13
458	20230613	110100	1318588400	49900	49950	49950	49900	14
459	20230613	110000	1317889300	49950	49900	49950	49900	49
460	20230613	105900	1315442850	49900	49900	49950	49900	75
461	20230613	105800	1311697450	49900	49900	49900	49900	11
462	20230613	105700	1311148550	49950	49950	49950	49900	88
463	20230613	105600	1306753600	49950	50100	50200	49950	838
464	20230613	105500	1264826500	50200	50100	50200	50100	43
465	20230613	105400	1262669300	50200	50100	50200	50100	25
466	20230613	105300	1261414800	50100	50100	50200	50100	51
467	20230613	105200	1258857200	50200	50200	50200	50100	35
468	20230613	105100	1257101700	50200	50100	50200	50100	56
469	20230613	105000	1254294500	50200	50200	50200	50100	49
470	20230613	104900	1251836400	50200	50200	50200	50100	45
471	20230613	104800	1249580200	50200	50200	50200	50100	32
472	20230613	104700	1247975900	50200	50200	50200	50100	42
473	20230613	104600	1245869900	50200	50200	50200	50100	30
474	20230613	104500	1244365200	50100	50100	50200	50100	121
475	20230613	104400	1238301900	50100	50200	50200	50100	48
476	20230613	104300	1235894900	50100	50200	50200	50100	38
477	20230613	104200	1233988600	50200	50200	50200	50100	30
478	20230613	104100	1232483600	50200	50200	50200	50100	45
479	20230613	104000	1230227400	50200	50100	50200	50100	19
480	20230613	103900	1229274900	50100	50100	50100	50100	0
481	20230613	103800	1229274900	50100	50100	50200	50100	30
482	20230613	103700	1227771000	50100	50100	50200	50100	17
483	20230613	103600	1226917800	50100	50100	50100	50100	5
484	20230613	103500	1226667300	50200	50300	50400	50200	248
485	20230613	103400	1214199000	50400	50400	50400	50300	39
486	20230613	103300	1212234900	50400	50300	50400	50300	23
487	20230613	103200	1211076300	50400	50300	50400	50300	57
488	20230613	103100	1208207500	50300	50100	50300	50000	534
489	20230613	103000	1181445500	50000	50100	50100	50000	61
490	20230613	102900	1178390900	50100	50100	50100	50000	33
491	20230613	102800	1176738300	50000	50100	50100	50000	26
492	20230613	102700	1175436400	50000	50100	50100	50000	27
493	20230613	102600	1174086100	50000	50000	50000	50000	29
494	20230613	102500	1172636100	50100	50100	50100	50000	20
495	20230613	102400	1171634800	50100	50100	50100	50000	18
496	20230613	102300	1170733700	50000	50100	50100	50000	31
497	20230613	102200	1169183000	50000	50000	50000	50000	33
498	20230613	102100	1167533000	50100	50000	50100	50000	8
499	20230613	102000	1167132900	50000	50000	50000	50000	20
500	20230613	101900	1166132900	50000	50000	50100	50000	21
501	20230613	101800	1165081800	50000	50000	50100	50000	113
502	20230613	101700	1159422900	50000	50000	50000	50000	26
503	20230613	101600	1158122900	49950	50000	50000	49950	128
504	20230613	101500	1151723900	50000	50000	50100	50000	18
505	20230613	101400	1150823500	50000	50000	50000	50000	17
506	20230613	101300	1149973500	49950	50100	50100	49900	748
507	20230613	101200	1112605150	50100	50100	50100	50000	286
508	20230613	101100	1098278150	50100	50100	50100	50100	9
509	20230613	101000	1097827250	50000	49900	50000	49900	290
510	20230613	100900	1083339150	49900	49850	49900	49850	23
511	20230613	100800	1082191600	49900	49800	49900	49800	493
512	20230613	100700	1057639550	49800	49750	49800	49750	31
513	20230613	100600	1056096750	49800	49800	49800	49800	1
514	20230613	100500	1056046950	49800	49900	49900	49800	35
515	20230613	100400	1054303850	50000	49950	50000	49750	79
516	20230613	100300	1050364550	50000	49650	50000	49650	799
517	20230613	100200	1010507100	49700	49700	49750	49700	154
518	20230613	100100	1002852800	49700	49700	49750	49700	82
519	20230613	100000	998777350	49700	49750	49750	49650	139
520	20230613	095900	991870000	49700	49700	49750	49650	728
521	20230613	095800	955688550	49700	49700	49700	49650	252
522	20230613	095700	943165250	49750	49700	49750	49700	71
523	20230613	095600	939635950	49700	49700	49700	49700	44
524	20230613	095500	937449150	49750	49750	49750	49700	35
525	20230613	095400	935709050	49750	49750	49800	49750	140
526	20230613	095300	928743900	49750	49750	49750	49750	45
527	20230613	095200	926505150	49750	49750	49750	49750	159
528	20230613	095100	918594900	49800	49800	49800	49800	174
529	20230613	095000	909929700	49800	49800	50000	49800	39
530	20230613	094900	907985500	49900	49700	50100	49700	2017
531	20230613	094800	807323000	49700	49700	49700	49700	45
532	20230613	094700	805086500	49700	49700	49750	49700	80
533	20230613	094600	801109550	49700	49750	49750	49700	60
534	20230613	094500	798126800	49700	49700	49750	49700	499
535	20230613	094400	773308500	49700	49750	49800	49700	302
536	20230613	094300	758285050	49800	49900	49900	49800	132
537	20230613	094200	751699900	50000	49750	50000	49750	297
538	20230613	094100	736900450	49800	49800	49900	49800	25
539	20230613	094000	735655350	49950	49800	49950	49800	15
540	20230613	093900	734908200	49800	49850	49950	49800	292
541	20230613	093800	720346200	49800	49700	49950	49650	572
542	20230613	093700	691860100	49700	49750	49750	49600	140
543	20230613	093600	684906650	49800	49800	49800	49750	57
544	20230613	093500	682070600	49800	49550	49850	49550	1141
545	20230613	093400	625323900	49550	49600	49650	49550	201
546	20230613	093300	615355000	49600	49700	49700	49600	93
547	20230613	093200	610739050	49650	49700	49700	49600	130
548	20230613	093100	604281250	49650	49650	49900	49650	574
549	20230613	093000	575719500	49700	49650	49750	49650	254
550	20230613	092900	563097000	49650	49750	49800	49600	372
551	20230613	092800	544626800	49750	49650	49900	49650	958
552	20230613	092700	496881500	49700	49650	49750	49650	21
553	20230613	092600	495838300	49800	49850	49850	49650	1241
554	20230613	092500	434127000	49900	49950	49950	49850	486
555	20230613	092400	409889600	49900	49900	49950	49900	78
556	20230613	092300	405997300	49900	50000	50000	49900	101
557	20230613	092200	400953450	49950	50000	50100	49950	296
558	20230613	092100	386154600	50000	50000	50100	50000	74
559	20230613	092000	382454500	50100	50000	50100	50000	144
560	20230613	091900	375254200	50100	50000	50100	50000	52
561	20230613	091800	372653900	50000	50000	50100	50000	96
562	20230613	091700	367853600	50000	50100	50100	50000	59
563	20230613	091600	364903500	50000	49950	50100	49950	181
564	20230613	091500	355850650	50000	50100	50100	50000	127
565	20230613	091400	349500550	50000	50100	50100	50000	62
566	20230613	091300	346400350	50100	50100	50300	49900	807
567	20230613	091200	305915850	50200	49750	50200	49750	1091
568	20230613	091100	251308350	49700	49850	49950	49700	910
569	20230613	091000	205981550	49900	50000	50100	49900	249
570	20230613	090900	193539650	50000	50000	50100	50000	157
571	20230613	090800	185689550	50000	50300	50300	49900	125
572	20230613	090700	179428100	50200	50300	50300	49750	2229
573	20230613	090600	68021500	50400	50200	50400	50200	187
574	20230613	090500	58612600	50200	50200	50300	50100	250
575	20230613	090400	46060400	50200	50400	50500	50000	196
576	20230613	090300	36213000	50400	50600	50700	50400	257
577	20230613	090200	23210100	50600	50500	50600	50500	185
578	20230613	090100	13856100	50600	50500	50600	50500	90
579	20230613	090000	9303300	50400	50600	50600	50400	184