KissMeData/195870/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	183000	3546869850	49700	49700	49700	49700	1201
3	20230607	182900	3546869850	49700	49700	49700	49700	0
4	20230607	182800	3546869850	49700	49700	49700	49700	0
5	20230607	182700	3546869850	49700	49700	49700	49700	0
6	20230607	182600	3546869850	49700	49700	49700	49700	0
7	20230607	182500	3546869850	49700	49700	49700	49700	0
8	20230607	182400	3546869850	49700	49700	49700	49700	0
9	20230607	182300	3546869850	49700	49700	49700	49700	0
10	20230607	182200	3546869850	49700	49700	49700	49700	0
11	20230607	182100	3546869850	49700	49700	49700	49700	0
12	20230607	182000	3546869850	49700	49700	49700	49700	0
13	20230607	181900	3546869850	49700	49700	49700	49700	0
14	20230607	181800	3546869850	49700	49700	49700	49700	0
15	20230607	181700	3546869850	49700	49700	49700	49700	0
16	20230607	181600	3546869850	49700	49700	49700	49700	0
17	20230607	181500	3546869850	49700	49700	49700	49700	0
18	20230607	181400	3546869850	49700	49700	49700	49700	0
19	20230607	181300	3546869850	49700	49700	49700	49700	0
20	20230607	181200	3546869850	49700	49700	49700	49700	0
21	20230607	181100	3546869850	49700	49700	49700	49700	0
22	20230607	181000	3546869850	49700	49700	49700	49700	0
23	20230607	180900	3546869850	49700	49700	49700	49700	0
24	20230607	180800	3546869850	49700	49700	49700	49700	0
25	20230607	180700	3546869850	49700	49700	49700	49700	0
26	20230607	180600	3546869850	49700	49700	49700	49700	0
27	20230607	180500	3546869850	49700	49700	49700	49700	0
28	20230607	180400	3546869850	49700	49700	49700	49700	0
29	20230607	180300	3546869850	49700	49700	49700	49700	0
30	20230607	180200	3546869850	49700	49700	49700	49700	0
31	20230607	180100	3546869850	49700	49700	49700	49700	0
32	20230607	180000	3546869850	49700	49700	49700	49700	1201
33	20230607	175900	3546869850	49700	49700	49700	49700	0
34	20230607	175800	3546869850	49700	49700	49700	49700	0
35	20230607	175700	3546869850	49700	49700	49700	49700	0
36	20230607	175600	3546869850	49700	49700	49700	49700	0
37	20230607	175500	3546869850	49700	49700	49700	49700	0
38	20230607	175400	3546869850	49700	49700	49700	49700	0
39	20230607	175300	3546869850	49700	49700	49700	49700	0
40	20230607	175200	3546869850	49700	49700	49700	49700	0
41	20230607	175100	3546869850	49700	49700	49700	49700	0
42	20230607	175000	3546869850	49700	49700	49700	49700	0
43	20230607	174900	3546869850	49700	49700	49700	49700	0
44	20230607	174800	3546869850	49700	49700	49700	49700	0
45	20230607	174700	3546869850	49700	49700	49700	49700	0
46	20230607	174600	3546869850	49700	49700	49700	49700	0
47	20230607	174500	3546869850	49700	49700	49700	49700	0
48	20230607	174400	3546869850	49700	49700	49700	49700	0
49	20230607	174300	3546869850	49700	49700	49700	49700	0
50	20230607	174200	3546869850	49700	49700	49700	49700	0
51	20230607	174100	3546869850	49700	49700	49700	49700	0
52	20230607	174000	3546869850	49700	49700	49700	49700	0
53	20230607	173900	3546869850	49700	49700	49700	49700	0
54	20230607	173800	3546869850	49700	49700	49700	49700	0
55	20230607	173700	3546869850	49700	49700	49700	49700	0
56	20230607	173600	3546869850	49700	49700	49700	49700	0
57	20230607	173500	3546869850	49700	49700	49700	49700	0
58	20230607	173400	3546869850	49700	49700	49700	49700	0
59	20230607	173300	3546869850	49700	49700	49700	49700	0
60	20230607	173200	3546869850	49700	49700	49700	49700	0
61	20230607	173100	3546869850	49700	49700	49700	49700	0
62	20230607	173000	3546869850	49700	49700	49700	49700	1201
63	20230607	172900	3546869850	49700	49700	49700	49700	0
64	20230607	172800	3546869850	49700	49700	49700	49700	0
65	20230607	172700	3546869850	49700	49700	49700	49700	0
66	20230607	172600	3546869850	49700	49700	49700	49700	0
67	20230607	172500	3546869850	49700	49700	49700	49700	0
68	20230607	172400	3546869850	49700	49700	49700	49700	0
69	20230607	172300	3546869850	49700	49700	49700	49700	0
70	20230607	172200	3546869850	49700	49700	49700	49700	0
71	20230607	172100	3546869850	49700	49700	49700	49700	0
72	20230607	172000	3546869850	49700	49700	49700	49700	0
73	20230607	171900	3546869850	49700	49700	49700	49700	0
74	20230607	171800	3546869850	49700	49700	49700	49700	0
75	20230607	171700	3546869850	49700	49700	49700	49700	0
76	20230607	171600	3546869850	49700	49700	49700	49700	0
77	20230607	171500	3546869850	49700	49700	49700	49700	0
78	20230607	171400	3546869850	49700	49700	49700	49700	0
79	20230607	171300	3546869850	49700	49700	49700	49700	0
80	20230607	171200	3546869850	49700	49700	49700	49700	0
81	20230607	171100	3546869850	49700	49700	49700	49700	0
82	20230607	171000	3546869850	49700	49700	49700	49700	0
83	20230607	170900	3546869850	49700	49700	49700	49700	0
84	20230607	170800	3546869850	49700	49700	49700	49700	0
85	20230607	170700	3546869850	49700	49700	49700	49700	0
86	20230607	170600	3546869850	49700	49700	49700	49700	0
87	20230607	170500	3546869850	49700	49700	49700	49700	0
88	20230607	170400	3546869850	49700	49700	49700	49700	0
89	20230607	170300	3546869850	49700	49700	49700	49700	0
90	20230607	170200	3546869850	49700	49700	49700	49700	0
91	20230607	170100	3546869850	49700	49700	49700	49700	0
92	20230607	170000	3546869850	49700	49700	49700	49700	1201
93	20230607	165900	3546869850	49700	49700	49700	49700	0
94	20230607	165800	3546869850	49700	49700	49700	49700	0
95	20230607	165700	3546869850	49700	49700	49700	49700	0
96	20230607	165600	3546869850	49700	49700	49700	49700	0
97	20230607	165500	3546869850	49700	49700	49700	49700	0
98	20230607	165400	3546869850	49700	49700	49700	49700	0
99	20230607	165300	3546869850	49700	49700	49700	49700	0
100	20230607	165200	3546869850	49700	49700	49700	49700	0
101	20230607	165100	3546869850	49700	49700	49700	49700	0
102	20230607	165000	3546869850	49700	49700	49700	49700	0
103	20230607	164900	3546869850	49700	49700	49700	49700	0
104	20230607	164800	3546869850	49700	49700	49700	49700	0
105	20230607	164700	3546869850	49700	49700	49700	49700	0
106	20230607	164600	3546869850	49700	49700	49700	49700	0
107	20230607	164500	3546869850	49700	49700	49700	49700	0
108	20230607	164400	3546869850	49700	49700	49700	49700	0
109	20230607	164300	3546869850	49700	49700	49700	49700	0
110	20230607	164200	3546869850	49700	49700	49700	49700	0
111	20230607	164100	3546869850	49700	49700	49700	49700	0
112	20230607	164000	3546869850	49700	49700	49700	49700	0
113	20230607	163900	3546869850	49700	49700	49700	49700	0
114	20230607	163800	3546869850	49700	49700	49700	49700	0
115	20230607	163700	3546869850	49700	49700	49700	49700	0
116	20230607	163600	3546869850	49700	49700	49700	49700	0
117	20230607	163500	3546869850	49700	49700	49700	49700	0
118	20230607	163400	3546869850	49700	49700	49700	49700	0
119	20230607	163300	3546869850	49700	49700	49700	49700	0
120	20230607	163200	3546869850	49700	49700	49700	49700	0
121	20230607	163100	3546869850	49700	49700	49700	49700	0
122	20230607	163000	3546869850	49700	49700	49700	49700	1201
123	20230607	162900	3546869850	49700	49700	49700	49700	0
124	20230607	162800	3546869850	49700	49700	49700	49700	0
125	20230607	162700	3546869850	49700	49700	49700	49700	0
126	20230607	162600	3546869850	49700	49700	49700	49700	0
127	20230607	162500	3546869850	49700	49700	49700	49700	0
128	20230607	162400	3546869850	49700	49700	49700	49700	0
129	20230607	162300	3546869850	49700	49700	49700	49700	0
130	20230607	162200	3546869850	49700	49700	49700	49700	0
131	20230607	162100	3546869850	49700	49700	49700	49700	0
132	20230607	162000	3546869850	49700	49700	49700	49700	0
133	20230607	161900	3546869850	49700	49700	49700	49700	0
134	20230607	161800	3546869850	49700	49700	49700	49700	0
135	20230607	161700	3546869850	49700	49700	49700	49700	0
136	20230607	161600	3546869850	49700	49700	49700	49700	0
137	20230607	161500	3546869850	49700	49700	49700	49700	0
138	20230607	161400	3546869850	49700	49700	49700	49700	0
139	20230607	161300	3546869850	49700	49700	49700	49700	0
140	20230607	161200	3546869850	49700	49700	49700	49700	0
141	20230607	161100	3546869850	49700	49700	49700	49700	0
142	20230607	161000	3546869850	49700	49700	49700	49700	0
143	20230607	160900	3546869850	49700	49700	49700	49700	0
144	20230607	160800	3546869850	49700	49700	49700	49700	0
145	20230607	160700	3546869850	49700	49700	49700	49700	0
146	20230607	160600	3546869850	49700	49700	49700	49700	0
147	20230607	160500	3546869850	49700	49700	49700	49700	0
148	20230607	160400	3546869850	49700	49700	49700	49700	0
149	20230607	160300	3546869850	49700	49700	49700	49700	0
150	20230607	160200	3546869850	49700	49700	49700	49700	0
151	20230607	160100	3546869850	49700	49700	49700	49700	0
152	20230607	160000	3546869850	49700	49700	49700	49700	1201
153	20230607	155900	3546869850	49700	49700	49700	49700	0
154	20230607	155800	3546869850	49700	49700	49700	49700	0
155	20230607	155700	3546869850	49700	49700	49700	49700	0
156	20230607	155600	3546869850	49700	49700	49700	49700	0
157	20230607	155500	3546869850	49700	49700	49700	49700	0
158	20230607	155400	3546869850	49700	49700	49700	49700	0
159	20230607	155300	3546869850	49700	49700	49700	49700	0
160	20230607	155200	3546869850	49700	49700	49700	49700	0
161	20230607	155100	3546869850	49700	49700	49700	49700	0
162	20230607	155000	3546869850	49700	49700	49700	49700	0
163	20230607	154900	3546869850	49700	49700	49700	49700	0
164	20230607	154800	3546869850	49700	49700	49700	49700	0
165	20230607	154700	3546869850	49700	49700	49700	49700	0
166	20230607	154600	3546869850	49700	49700	49700	49700	0
167	20230607	154500	3546869850	49700	49700	49700	49700	0
168	20230607	154400	3546869850	49700	49700	49700	49700	0
169	20230607	154300	3546869850	49700	49700	49700	49700	0
170	20230607	154200	3546869850	49700	49700	49700	49700	0
171	20230607	154100	3546869850	49700	49700	49700	49700	0
172	20230607	154000	3546869850	49700	49700	49700	49700	0
173	20230607	153900	3546869850	49700	49700	49700	49700	0
174	20230607	153800	3546869850	49700	49700	49700	49700	0
175	20230607	153700	3546869850	49700	49700	49700	49700	0
176	20230607	153600	3546869850	49700	49700	49700	49700	0
177	20230607	153500	3546869850	49700	49700	49700	49700	0
178	20230607	153400	3546869850	49700	49700	49700	49700	0
179	20230607	153300	3546869850	49700	49700	49700	49700	0
180	20230607	153200	3546869850	49700	49700	49700	49700	0
181	20230607	153100	3546869850	49700	49700	49700	49700	0
182	20230607	153000	3546869850	49700	49700	49700	49700	2402
183	20230607	152900	3487180150	49700	49700	49700	49700	0
184	20230607	152800	3487180150	49700	49700	49700	49700	0
185	20230607	152700	3487180150	49700	49700	49700	49700	0
186	20230607	152600	3487180150	49700	49700	49700	49700	0
187	20230607	152500	3487180150	49700	49700	49700	49700	0
188	20230607	152400	3487180150	49700	49700	49700	49700	0
189	20230607	152300	3487180150	49700	49700	49700	49700	0
190	20230607	152200	3487180150	49700	49700	49700	49700	0
191	20230607	152100	3487180150	49700	49700	49700	49700	0
192	20230607	152000	3487180150	49700	49700	49700	49700	0
193	20230607	151900	3487180150	49700	49650	49700	49650	62
194	20230607	151800	3484098850	49650	49650	49650	49650	89
195	20230607	151700	3479680000	49700	49700	49700	49650	62
196	20230607	151600	3476600800	49700	49650	49700	49650	48
197	20230607	151500	3474217450	49700	49650	49700	49650	31
198	20230607	151400	3472676850	49650	49650	49650	49650	16
199	20230607	151300	3471882450	49650	49700	49700	49650	64
200	20230607	151200	3468703000	49650	49650	49650	49650	93
201	20230607	151100	3464085550	49650	49650	49700	49650	144
202	20230607	151000	3456935850	49650	49700	49700	49650	44
203	20230607	150900	3454749200	49650	49650	49700	49650	71
204	20230607	150800	3451224000	49700	49700	49800	49700	338
205	20230607	150700	3434414450	49700	49700	49700	49700	146
206	20230607	150600	3427158250	49650	49650	49700	49650	68
207	20230607	150500	3423781800	49700	49700	49700	49650	10
208	20230607	150400	3423284850	49700	49700	49750	49700	47
209	20230607	150300	3420948550	49700	49700	49700	49700	94
210	20230607	150200	3416276750	49750	49700	49750	49700	163
211	20230607	150100	3408169200	49700	49750	49750	49700	37
212	20230607	150000	3406330200	49750	49700	49750	49700	35
213	20230607	145900	3404590600	49700	49650	49700	49650	306
214	20230607	145800	3389390000	49650	49650	49650	49650	52
215	20230607	145700	3386808200	49700	49650	49700	49650	37
216	20230607	145600	3384970850	49650	49700	49700	49650	99
217	20230607	145500	3380053850	49700	49650	49700	49650	431
218	20230607	145400	3358636550	49650	49650	49650	49650	163
219	20230607	145300	3350543600	49650	49650	49700	49650	235
220	20230607	145200	3338875350	49650	49650	49650	49650	55
221	20230607	145100	3336144600	49650	49650	49650	49650	112
222	20230607	145000	3330583800	49700	49650	49700	49650	42
223	20230607	144900	3328498450	49700	49650	49700	49650	125
224	20230607	144800	3322291450	49650	49650	49650	49600	127
225	20230607	144700	3315987750	49600	49600	49600	49600	60
226	20230607	144600	3313011750	49600	49600	49650	49600	964
227	20230607	144500	3265155350	49600	49600	49600	49600	54
228	20230607	144400	3262476950	49600	49500	49600	49500	237
229	20230607	144300	3250730650	49550	49400	49550	49350	481
230	20230607	144200	3226925800	49350	49400	49400	49350	354
231	20230607	144100	3209454850	49400	49400	49400	49350	60
232	20230607	144000	3206491950	49400	49400	49450	49350	104
233	20230607	143900	3201353150	49400	49400	49450	49350	58
234	20230607	143800	3198488250	49400	49500	49500	49400	48
235	20230607	143700	3196114350	49500	49500	49500	49500	372
236	20230607	143600	3177700350	49500	49500	49500	49500	179
237	20230607	143500	3168839850	49500	49500	49500	49500	329
238	20230607	143400	3152554350	49500	49500	49500	49500	66
239	20230607	143300	3149287350	49500	49400	49500	49300	108
240	20230607	143200	3143951050	49400	49250	49550	49250	125
241	20230607	143100	3137763650	49250	49550	49550	49250	503
242	20230607	143000	3112880500	49500	49250	49550	49200	781
243	20230607	142900	3074245750	49250	49250	49250	49200	143
244	20230607	142800	3067205800	49250	49250	49300	49200	331
245	20230607	142700	3050907200	49250	49300	49350	49200	418
246	20230607	142600	3030322550	49300	49250	49300	49250	244
247	20230607	142500	3018303800	49400	49350	49400	49250	277
248	20230607	142400	3004652800	49250	49250	49350	49250	635
249	20230607	142300	2973370300	49300	49300	49350	49250	1297
250	20230607	142200	2909415100	49300	49350	49350	49300	256
251	20230607	142100	2896790250	49350	49300	49350	49250	1083
252	20230607	142000	2843406600	49300	49350	49350	49300	423
253	20230607	141900	2822549400	49350	49300	49350	49300	164
254	20230607	141800	2814463850	49300	49300	49350	49300	261
255	20230607	141700	2801595400	49300	49400	49400	49300	1975
256	20230607	141600	2704107300	49400	49400	49400	49400	690
257	20230607	141500	2670021300	49400	49400	49450	49400	258
258	20230607	141400	2657270150	49400	49400	49450	49400	321
259	20230607	141300	2641412250	49400	49450	49450	49400	483
260	20230607	141200	2617531650	49400	49400	49450	49400	302
261	20230607	141100	2602608200	49400	49400	49500	49400	379
262	20230607	141000	2583882500	49400	49400	49450	49400	218
263	20230607	140900	2573113200	49450	49400	49500	49400	237
264	20230607	140800	2561399200	49400	49500	49500	49400	220
265	20230607	140700	2550517700	49500	49450	49550	49400	191
266	20230607	140600	2541074250	49450	49450	49450	49400	230
267	20230607	140500	2529708300	49450	49450	49450	49450	197
268	20230607	140400	2519966650	49450	49550	49550	49450	190
269	20230607	140300	2510565700	49500	49550	49550	49500	139
270	20230607	140200	2503685050	49550	49500	49550	49500	108
271	20230607	140100	2498335150	49550	49450	49550	49450	266
272	20230607	140000	2485162500	49450	49500	49550	49450	212
273	20230607	135900	2474672600	49500	49450	49500	49400	218
274	20230607	135800	2463884000	49400	49400	49450	49400	157
275	20230607	135700	2456124700	49400	49400	49450	49400	273
276	20230607	135600	2442632600	49400	49500	49500	49400	345
277	20230607	135500	2425576500	49450	49500	49500	49450	166
278	20230607	135400	2417362150	49450	49450	49500	49450	1020
279	20230607	135300	2366922550	49450	49500	49500	49450	127
280	20230607	135200	2360637750	49500	49500	49550	49500	57
281	20230607	135100	2357815550	49500	49650	49650	49450	3336
282	20230607	135000	2192499950	49650	49700	49700	49650	34
283	20230607	134900	2190811650	49650	49650	49650	49650	88
284	20230607	134800	2186442450	49650	49650	49700	49650	54
285	20230607	134700	2183761300	49650	49650	49650	49650	74
286	20230607	134600	2180087200	49650	49700	49700	49650	217
287	20230607	134500	2169304800	49650	49650	49650	49650	73
288	20230607	134400	2165680350	49650	49700	49700	49650	33
289	20230607	134300	2164041800	49700	49700	49750	49650	2059
290	20230607	134200	2061631950	49650	49650	49700	49650	72
291	20230607	134100	2058057050	49700	49650	49700	49650	58
292	20230607	134000	2055176850	49650	49650	49650	49650	26
293	20230607	133900	2053885950	49650	49650	49650	49650	95
294	20230607	133800	2049169200	49650	49650	49650	49650	51
295	20230607	133700	2046637050	49750	49700	49750	49650	141
296	20230607	133600	2039629350	49700	49650	49700	49650	56
297	20230607	133500	2036848450	49700	49700	49700	49700	35
298	20230607	133400	2035108950	49700	49700	49750	49700	210
299	20230607	133300	2024671800	49700	49700	49750	49700	44
300	20230607	133200	2022484900	49700	49700	49700	49700	193
301	20230607	133100	2012892800	49700	49700	49700	49700	23
302	20230607	133000	2011749700	49700	49700	49700	49700	24
303	20230607	132900	2010556900	49700	49700	49700	49700	208
304	20230607	132800	2000219300	49700	49700	49700	49700	274
305	20230607	132700	1986601500	49700	49700	49700	49700	421
306	20230607	132600	1965677800	49700	49700	49700	49700	114
307	20230607	132500	1960012000	49700	49700	49700	49700	110
308	20230607	132400	1954545000	49750	49750	49750	49750	3
309	20230607	132300	1954395750	49700	49700	49700	49700	19
310	20230607	132200	1953451450	49700	49700	49700	49700	164
311	20230607	132100	1945300650	49700	49750	49750	49700	10
312	20230607	132000	1944803400	49750	49750	49800	49750	323
313	20230607	131900	1928734100	49750	49750	49750	49750	319
314	20230607	131800	1912863850	49750	49750	49750	49750	34
315	20230607	131700	1911172350	49750	49800	49800	49750	37
316	20230607	131600	1909331100	49800	49800	49800	49750	36
317	20230607	131500	1907539250	49750	49800	49800	49750	60
318	20230607	131400	1904551750	49850	49850	49850	49850	7
319	20230607	131300	1904202800	49800	49750	49800	49750	55
320	20230607	131200	1901466150	49750	49750	49750	49750	178
321	20230607	131100	1892610650	49750	49750	49750	49750	14
322	20230607	131000	1891914150	49750	49750	49750	49750	60
323	20230607	130900	1888929150	49750	49750	49750	49750	0
324	20230607	130800	1888929150	49750	49750	49800	49750	86
325	20230607	130700	1884650150	49750	49800	49800	49750	80
326	20230607	130600	1880667100	49800	49800	49800	49800	232
327	20230607	130500	1869113500	49800	49850	49850	49800	937
328	20230607	130400	1822405400	49900	49850	49900	49850	13
329	20230607	130300	1821756850	49900	49850	49900	49850	77
330	20230607	130200	1817918050	49850	49850	49850	49850	123
331	20230607	130100	1811786500	49850	49800	49850	49800	29
332	20230607	130000	1810340950	49850	49800	49850	49800	45
333	20230607	125900	1808098950	49850	49850	49850	49850	41
334	20230607	125800	1806055100	49850	49900	49950	49850	597
335	20230607	125700	1776291450	49900	49900	49900	49900	38
336	20230607	125600	1774395250	49900	49900	49900	49900	50
337	20230607	125500	1771900250	49950	49900	49950	49900	9
338	20230607	125400	1771451100	49900	49850	49900	49850	29
339	20230607	125300	1770004950	49850	49900	49950	49850	72
340	20230607	125200	1766412950	49850	49900	49900	49850	24
341	20230607	125100	1765216300	49900	49850	49900	49850	43
342	20230607	125000	1763072150	49900	49850	49900	49850	357
343	20230607	124900	1745275100	49850	49850	49850	49850	45
344	20230607	124800	1743031850	49900	49850	49900	49850	13
345	20230607	124700	1742383550	49850	49850	49900	49850	25
346	20230607	124600	1741137250	49850	49900	49900	49850	58
347	20230607	124500	1738245350	49900	49850	49900	49850	84
348	20230607	124400	1734054500	49850	49850	49850	49850	60
349	20230607	124300	1731063500	49850	49850	49850	49850	0
350	20230607	124200	1731063500	49850	49800	49850	49800	47
351	20230607	124100	1728721000	49800	49800	49800	49800	75
352	20230607	124000	1724986000	49800	49750	49800	49750	61
353	20230607	123900	1721948350	49800	49750	49800	49750	50
354	20230607	123800	1719460800	49750	49750	49750	49750	0
355	20230607	123700	1719460800	49750	49750	49750	49750	125
356	20230607	123600	1713242050	49750	49750	49750	49750	53
357	20230607	123500	1710605300	49750	49750	49750	49750	0
358	20230607	123400	1710605300	49750	49750	49750	49750	41
359	20230607	123300	1708565550	49750	49750	49750	49750	28
360	20230607	123200	1707172550	49750	49750	49750	49750	46
361	20230607	123100	1704884050	49750	49800	49800	49750	36
362	20230607	123000	1703092000	49750	49750	49750	49750	17
363	20230607	122900	1702246250	49800	49800	49800	49800	262
364	20230607	122800	1689198650	49800	49850	49850	49800	77
365	20230607	122700	1685363650	49900	49900	49900	49900	10
366	20230607	122600	1684864650	49900	49900	49900	49900	224
367	20230607	122500	1673687050	49900	49900	49900	49900	18
368	20230607	122400	1672788850	49900	49900	49900	49900	29
369	20230607	122300	1671341750	49900	49900	49900	49900	19
370	20230607	122200	1670393650	49900	49900	49900	49900	31
371	20230607	122100	1668846750	49900	49900	49900	49900	34
372	20230607	122000	1667150150	49900	49900	49900	49900	57
373	20230607	121900	1664305850	49900	49900	49900	49900	4
374	20230607	121800	1664106250	49900	49800	49900	49800	5825
375	20230607	121700	1373455050	49750	49800	49800	49750	97
376	20230607	121600	1368625850	49800	49750	49800	49750	8
377	20230607	121500	1368227800	49750	49750	49750	49750	147
378	20230607	121400	1360914550	49800	49750	49800	49750	23
379	20230607	121300	1359769200	49750	49750	49800	49750	174
380	20230607	121200	1351110150	49750	49750	49750	49750	41
381	20230607	121100	1349070400	49750	49750	49750	49750	0
382	20230607	121000	1349070400	49750	49750	49750	49750	50
383	20230607	120900	1346582900	49750	49750	49800	49750	85
384	20230607	120800	1342353900	49750	49750	49750	49750	76
385	20230607	120700	1338572900	49800	49800	49800	49800	2
386	20230607	120600	1338473300	49800	49800	49800	49800	33
387	20230607	120500	1336829900	49750	49750	49750	49750	65
388	20230607	120400	1333596150	49750	49750	49750	49750	20
389	20230607	120300	1332601150	49750	49750	49750	49750	27
390	20230607	120200	1331257900	49750	49750	49750	49750	37
391	20230607	120100	1329417150	49750	49700	49750	49700	27
392	20230607	120000	1328074950	49700	49700	49700	49700	53
393	20230607	115900	1325440850	49750	49700	49750	49700	19
394	20230607	115800	1324496500	49750	49700	49750	49700	46
395	20230607	115700	1322209500	49750	49750	49750	49700	414
396	20230607	115600	1301614000	49750	49750	49800	49750	117
397	20230607	115500	1295793200	49750	49750	49800	49750	40
398	20230607	115400	1293802200	49800	49750	49800	49750	9
399	20230607	115300	1293354050	49750	49800	49800	49750	92
400	20230607	115200	1288773950	49750	49750	49750	49750	71
401	20230607	115100	1285241700	49750	49750	49750	49750	29
402	20230607	115000	1283798950	49750	49800	49800	49750	9
403	20230607	114900	1283350950	49750	49800	49800	49750	108
404	20230607	114800	1277976200	49750	49750	49750	49750	176
405	20230607	114700	1269220200	49750	49750	49750	49750	23
406	20230607	114600	1268075950	49800	49800	49800	49750	115
407	20230607	114500	1262351950	49800	49750	49800	49750	6
408	20230607	114400	1262053350	49750	49750	49750	49750	22
409	20230607	114300	1260958850	49750	49750	49800	49750	58
410	20230607	114200	1258072550	49750	49750	49800	49750	665
411	20230607	114100	1224988750	49750	49800	49800	49750	43
412	20230607	114000	1222848700	49800	49800	49800	49800	5
413	20230607	113900	1222599700	49750	49750	49800	49750	79
414	20230607	113800	1218669250	49750	49800	49800	49750	74
415	20230607	113700	1214987600	49750	49750	49750	49750	40
416	20230607	113600	1212997600	49750	49800	49800	49750	69
417	20230607	113500	1209563850	49800	49800	49800	49800	66
418	20230607	113400	1206277050	49800	49750	49800	49750	58
419	20230607	113300	1203390950	49800	49750	49800	49750	19
420	20230607	113200	1202445650	49800	49800	49800	49800	5
421	20230607	113100	1202196650	49750	49750	49750	49750	156
422	20230607	113000	1194435650	49750	49750	49800	49750	301
423	20230607	112900	1179460850	49750	49800	49800	49750	51
424	20230607	112800	1176923450	49800	49800	49800	49750	73
425	20230607	112700	1173289200	49750	49750	49750	49750	60
426	20230607	112600	1170304200	49800	49800	49800	49750	237
427	20230607	112500	1158511050	49800	49800	49800	49800	111
428	20230607	112400	1152983250	49800	49800	49850	49800	69
429	20230607	112300	1149546900	49850	49850	49850	49800	35
430	20230607	112200	1147802850	49800	49800	49800	49800	80
431	20230607	112100	1143818850	49850	49850	49850	49850	15
432	20230607	112000	1143071100	49850	49850	49900	49850	28
433	20230607	111900	1141675250	49850	49850	49850	49850	87
434	20230607	111800	1137338300	49850	49850	49850	49850	19
435	20230607	111700	1136391150	49850	49850	49850	49850	54
436	20230607	111600	1133699250	49850	49850	49850	49850	29
437	20230607	111500	1132253600	49850	49850	49850	49850	129
438	20230607	111400	1125822950	49850	49850	49850	49850	14
439	20230607	111300	1125125050	49850	49850	49850	49850	220
440	20230607	111200	1114158050	49850	49900	49900	49850	134
441	20230607	111100	1107477900	49900	49850	49900	49850	35
442	20230607	111000	1105733050	49900	49850	49900	49850	38
443	20230607	110900	1103838400	49850	49850	49850	49850	300
444	20230607	110800	1088883400	49850	49900	49900	49850	208
445	20230607	110700	1078505150	49900	49900	49900	49900	19
446	20230607	110600	1077557050	49900	49900	49900	49900	113
447	20230607	110500	1071918350	49900	49900	49900	49900	46
448	20230607	110400	1069622950	49900	49900	49900	49900	21
449	20230607	110300	1068575050	49950	49900	49950	49900	77
450	20230607	110200	1064731200	49950	49900	49950	49900	54
451	20230607	110100	1062034100	49900	49950	49950	49900	30
452	20230607	110000	1060536850	49900	49950	49950	49900	97
453	20230607	105900	1055696500	49900	49900	49900	49900	99
454	20230607	105800	1050756400	49900	49850	49900	49850	251
455	20230607	105700	1038234600	49900	49900	49900	49900	52
456	20230607	105600	1035639800	49850	49850	49850	49850	7
457	20230607	105500	1035290850	49850	49850	49850	49850	198
458	20230607	105400	1025420550	49850	49900	49900	49850	194
459	20230607	105300	1015743650	49900	49850	49900	49850	33
460	20230607	105200	1014098500	49850	49850	49850	49850	116
461	20230607	105100	1008315900	49850	49900	49900	49850	26
462	20230607	105000	1007019250	49850	49900	49900	49850	56
463	20230607	104900	1004227350	49900	49900	49900	49900	15
464	20230607	104800	1003478850	49850	49850	49900	49850	149
465	20230607	104700	996049950	49900	49900	49900	49850	133
466	20230607	104600	989414650	49900	49900	49900	49900	166
467	20230607	104500	981131250	49900	49900	49900	49900	38
468	20230607	104400	979235050	49900	49900	49900	49900	1
469	20230607	104300	979185150	49900	49900	49900	49900	28
470	20230607	104200	977787950	49950	50000	50000	49950	65
471	20230607	104100	974538850	50000	50000	50100	50000	249
472	20230607	104000	962088450	50000	49950	50000	49950	20
473	20230607	103900	961089400	49950	50000	50000	49950	6
474	20230607	103800	960789650	49950	50000	50000	49950	51
475	20230607	103700	958241700	50000	49950	50000	49950	27
476	20230607	103600	956893000	49950	49950	49950	49900	138
477	20230607	103500	950003200	49900	49950	49950	49900	28
478	20230607	103400	948605300	49950	49900	49950	49900	72
479	20230607	103300	945011150	49950	49900	49950	49900	48
480	20230607	103200	942615300	49900	49900	49950	49900	37
481	20230607	103100	940768850	49900	49900	49950	49900	38
482	20230607	103000	938872350	49900	49900	49950	49900	30
483	20230607	102900	937374350	49900	49800	49900	49800	82
484	20230607	102800	933286300	49850	49850	49850	49750	237
485	20230607	102700	921485200	49850	49850	49850	49800	543
486	20230607	102600	894438550	49850	49850	49850	49850	71
487	20230607	102500	890899200	49900	49850	49900	49800	24
488	20230607	102400	889702900	49850	49850	49850	49850	56
489	20230607	102300	886911300	49900	49900	49900	49900	15
490	20230607	102200	886162800	49850	49900	49900	49850	514
491	20230607	102100	860536150	49900	49900	50000	49900	239
492	20230607	102000	848600850	49900	49900	49900	49900	33
493	20230607	101900	846954150	49900	49900	49900	49850	150
494	20230607	101800	839469650	49950	49950	49950	49950	96
495	20230607	101700	834674450	49950	50000	50000	49950	241
496	20230607	101600	822626100	50000	50000	50000	50000	25
497	20230607	101500	821376100	50000	50100	50100	50000	15
498	20230607	101400	820624900	50100	50100	50200	50100	305
499	20230607	101300	805342700	50200	50200	50300	50200	338
500	20230607	101200	788374500	50300	50300	50300	50300	12
501	20230607	101100	787770900	50200	50200	50200	50200	11
502	20230607	101000	787218700	50200	50300	50300	50200	34
503	20230607	100900	785510600	50300	50300	50300	50200	45
504	20230607	100800	783248500	50300	50300	50300	50300	11
505	20230607	100700	782695200	50200	50300	50300	50200	167
506	20230607	100600	774295200	50200	50200	50200	50200	14
507	20230607	100500	773592400	50300	50200	50300	50200	700
508	20230607	100400	738402400	50200	50300	50300	50200	80
509	20230607	100300	734381400	50300	50400	50400	50300	169
510	20230607	100200	725879700	50400	50400	50400	50400	100
511	20230607	100100	720839700	50300	50400	50400	50300	75
512	20230607	100000	717067000	50300	50400	50400	50300	254
513	20230607	095900	704285800	50400	50400	50400	50400	325
514	20230607	095800	687905800	50300	50400	50400	50300	18
515	20230607	095700	686998900	50400	50200	50400	50200	124
516	20230607	095600	680753600	50300	50300	50300	50200	462
517	20230607	095500	657517000	50300	50300	50300	50300	3
518	20230607	095400	657366100	50300	50200	50300	50200	20
519	20230607	095300	656361700	50200	50200	50200	50200	187
520	20230607	095200	646974300	50200	50200	50200	50200	11
521	20230607	095100	646422100	50200	50200	50200	50200	2
522	20230607	095000	646321700	50100	50200	50200	50100	55
523	20230607	094900	643560800	50200	50100	50200	50100	55
524	20230607	094800	640800500	50100	50200	50200	50100	17
525	20230607	094700	639947600	50200	50200	50200	50100	13
526	20230607	094600	639295100	50200	50200	50200	50200	35
527	20230607	094500	637538100	50200	50200	50200	50200	110
528	20230607	094400	632016100	50100	50200	50200	50100	28
529	20230607	094300	630611800	50200	50300	50300	50200	257
530	20230607	094200	617709700	50300	50200	50300	50200	23
531	20230607	094100	616553000	50200	50200	50200	50200	79
532	20230607	094000	612587200	50200	50200	50200	50200	88
533	20230607	093900	608169600	50200	50200	50200	50200	257
534	20230607	093800	595268200	50200	50300	50300	50200	172
535	20230607	093700	586633600	50300	50400	50400	50300	217
536	20230607	093600	575697400	50400	50400	50400	50300	68
537	20230607	093500	572273100	50400	50300	50400	50300	305
538	20230607	093400	556931500	50200	50300	50300	50200	94
539	20230607	093300	552212400	50300	50300	50300	50300	101
540	20230607	093200	547132100	50300	50200	50300	50200	8
541	20230607	093100	546729900	50300	50100	50300	50100	225
542	20230607	093000	535431700	50100	50100	50100	50100	8
543	20230607	092900	535030900	50100	50200	50200	50100	17
544	20230607	092800	534177600	50100	50100	50100	50100	132
545	20230607	092700	527564400	50200	50100	50200	50100	13
546	20230607	092600	526911900	50200	50200	50200	50200	2
547	20230607	092500	526811500	50200	50200	50200	50100	560
548	20230607	092400	498739600	50300	50200	50300	50100	67
549	20230607	092300	495377000	50200	50300	50300	50200	58
550	20230607	092200	492464300	50200	50100	50200	50100	766
551	20230607	092100	454035300	50100	50100	50100	50000	16
552	20230607	092000	453234600	50000	49850	50000	49850	799
553	20230607	091900	413319300	49850	49900	49900	49850	132
554	20230607	091800	406733550	49850	49800	49900	49800	193
555	20230607	091700	397118950	49800	49850	49900	49800	535
556	20230607	091600	370474150	49900	49950	49950	49900	110
557	20230607	091500	364981700	49950	49850	50000	49800	87
558	20230607	091400	360638950	50000	49900	50000	49900	145
559	20230607	091300	353394150	49900	49900	49900	49850	791
560	20230607	091200	313943150	50000	49900	50000	49850	384
561	20230607	091100	294784250	49950	49950	50000	49950	210
562	20230607	091000	284294350	49950	50000	50000	49950	123
563	20230607	090900	278149400	50000	49900	50000	49900	93
564	20230607	090800	273501900	49850	49900	49900	49850	31
565	20230607	090700	271955450	49850	49850	49900	49850	383
566	20230607	090600	252861850	49850	49450	49850	49400	1139
567	20230607	090500	196303050	49450	49550	49550	49400	549
568	20230607	090400	169153900	49550	49550	49600	49500	519
569	20230607	090300	143449700	49600	49700	49700	49550	704
570	20230607	090200	108511400	49650	49850	49850	49650	1188
571	20230607	090100	49408500	49850	49900	49900	49850	510
572	20230607	090000	23983550	49900	49850	49950	49850	451