KissMeData/254490/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	192800	24947390500	29950	29950	29950	29950	15350
3	20230619	192700	24947390500	29950	29950	29950	29950	0
4	20230619	192600	24947390500	29950	29950	29950	29950	0
5	20230619	192500	24947390500	29950	29950	29950	29950	0
6	20230619	192400	24947390500	29950	29950	29950	29950	0
7	20230619	192300	24947390500	29950	29950	29950	29950	0
8	20230619	192200	24947390500	29950	29950	29950	29950	0
9	20230619	192100	24947390500	29950	29950	29950	29950	0
10	20230619	192000	24947390500	29950	29950	29950	29950	0
11	20230619	191900	24947390500	29950	29950	29950	29950	0
12	20230619	191800	24947390500	29950	29950	29950	29950	0
13	20230619	191700	24947390500	29950	29950	29950	29950	0
14	20230619	191600	24947390500	29950	29950	29950	29950	0
15	20230619	191500	24947390500	29950	29950	29950	29950	0
16	20230619	191400	24947390500	29950	29950	29950	29950	0
17	20230619	191300	24947390500	29950	29950	29950	29950	0
18	20230619	191200	24947390500	29950	29950	29950	29950	0
19	20230619	191100	24947390500	29950	29950	29950	29950	0
20	20230619	191000	24947390500	29950	29950	29950	29950	0
21	20230619	190900	24947390500	29950	29950	29950	29950	0
22	20230619	190800	24947390500	29950	29950	29950	29950	0
23	20230619	190700	24947390500	29950	29950	29950	29950	0
24	20230619	190600	24947390500	29950	29950	29950	29950	0
25	20230619	190500	24947390500	29950	29950	29950	29950	0
26	20230619	190400	24947390500	29950	29950	29950	29950	0
27	20230619	190300	24947390500	29950	29950	29950	29950	0
28	20230619	190200	24947390500	29950	29950	29950	29950	0
29	20230619	190100	24947390500	29950	29950	29950	29950	0
30	20230619	190000	24947390500	29950	29950	29950	29950	0
31	20230619	185900	24947390500	29950	29950	29950	29950	0
32	20230619	185800	24947390500	29950	29950	29950	29950	15350
33	20230619	185700	24947390500	29950	29950	29950	29950	0
34	20230619	185600	24947390500	29950	29950	29950	29950	0
35	20230619	185500	24947390500	29950	29950	29950	29950	0
36	20230619	185400	24947390500	29950	29950	29950	29950	0
37	20230619	185300	24947390500	29950	29950	29950	29950	0
38	20230619	185200	24947390500	29950	29950	29950	29950	0
39	20230619	185100	24947390500	29950	29950	29950	29950	0
40	20230619	185000	24947390500	29950	29950	29950	29950	0
41	20230619	184900	24947390500	29950	29950	29950	29950	0
42	20230619	184800	24947390500	29950	29950	29950	29950	0
43	20230619	184700	24947390500	29950	29950	29950	29950	0
44	20230619	184600	24947390500	29950	29950	29950	29950	0
45	20230619	184500	24947390500	29950	29950	29950	29950	0
46	20230619	184400	24947390500	29950	29950	29950	29950	0
47	20230619	184300	24947390500	29950	29950	29950	29950	0
48	20230619	184200	24947390500	29950	29950	29950	29950	0
49	20230619	184100	24947390500	29950	29950	29950	29950	0
50	20230619	184000	24947390500	29950	29950	29950	29950	0
51	20230619	183900	24947390500	29950	29950	29950	29950	0
52	20230619	183800	24947390500	29950	29950	29950	29950	0
53	20230619	183700	24947390500	29950	29950	29950	29950	0
54	20230619	183600	24947390500	29950	29950	29950	29950	0
55	20230619	183500	24947390500	29950	29950	29950	29950	0
56	20230619	183400	24947390500	29950	29950	29950	29950	0
57	20230619	183300	24947390500	29950	29950	29950	29950	0
58	20230619	183200	24947390500	29950	29950	29950	29950	0
59	20230619	183100	24947390500	29950	29950	29950	29950	0
60	20230619	183000	24947390500	29950	29950	29950	29950	0
61	20230619	182900	24947390500	29950	29950	29950	29950	0
62	20230619	182800	24947390500	29950	29950	29950	29950	15350
63	20230619	182700	24947390500	29950	29950	29950	29950	0
64	20230619	182600	24947390500	29950	29950	29950	29950	0
65	20230619	182500	24947390500	29950	29950	29950	29950	0
66	20230619	182400	24947390500	29950	29950	29950	29950	0
67	20230619	182300	24947390500	29950	29950	29950	29950	0
68	20230619	182200	24947390500	29950	29950	29950	29950	0
69	20230619	182100	24947390500	29950	29950	29950	29950	0
70	20230619	182000	24947390500	29950	29950	29950	29950	0
71	20230619	181900	24947390500	29950	29950	29950	29950	0
72	20230619	181800	24947390500	29950	29950	29950	29950	0
73	20230619	181700	24947390500	29950	29950	29950	29950	0
74	20230619	181600	24947390500	29950	29950	29950	29950	0
75	20230619	181500	24947390500	29950	29950	29950	29950	0
76	20230619	181400	24947390500	29950	29950	29950	29950	0
77	20230619	181300	24947390500	29950	29950	29950	29950	0
78	20230619	181200	24947390500	29950	29950	29950	29950	0
79	20230619	181100	24947390500	29950	29950	29950	29950	0
80	20230619	181000	24947390500	29950	29950	29950	29950	0
81	20230619	180900	24947390500	29950	29950	29950	29950	0
82	20230619	180800	24947390500	29950	29950	29950	29950	0
83	20230619	180700	24947390500	29950	29950	29950	29950	0
84	20230619	180600	24947390500	29950	29950	29950	29950	0
85	20230619	180500	24947390500	29950	29950	29950	29950	0
86	20230619	180400	24947390500	29950	29950	29950	29950	0
87	20230619	180300	24947390500	29950	29950	29950	29950	0
88	20230619	180200	24947390500	29950	29950	29950	29950	0
89	20230619	180100	24947390500	29950	29950	29950	29950	0
90	20230619	180000	24947390500	29950	29950	29950	29950	0
91	20230619	175900	24947390500	29950	29950	29950	29950	0
92	20230619	175800	24947390500	29950	29950	29950	29950	15350
93	20230619	175700	24947390500	29950	29950	29950	29950	0
94	20230619	175600	24947390500	29950	29950	29950	29950	0
95	20230619	175500	24947390500	29950	29950	29950	29950	0
96	20230619	175400	24947390500	29950	29950	29950	29950	0
97	20230619	175300	24947390500	29950	29950	29950	29950	0
98	20230619	175200	24947390500	29950	29950	29950	29950	0
99	20230619	175100	24947390500	29950	29950	29950	29950	0
100	20230619	175000	24947390500	29950	29950	29950	29950	0
101	20230619	174900	24947390500	29950	29950	29950	29950	0
102	20230619	174800	24947390500	29950	29950	29950	29950	0
103	20230619	174700	24947390500	29950	29950	29950	29950	0
104	20230619	174600	24947390500	29950	29950	29950	29950	0
105	20230619	174500	24947390500	29950	29950	29950	29950	0
106	20230619	174400	24947390500	29950	29950	29950	29950	0
107	20230619	174300	24947390500	29950	29950	29950	29950	0
108	20230619	174200	24947390500	29950	29950	29950	29950	0
109	20230619	174100	24947390500	29950	29950	29950	29950	0
110	20230619	174000	24947390500	29950	29950	29950	29950	0
111	20230619	173900	24947390500	29950	29950	29950	29950	0
112	20230619	173800	24947390500	29950	29950	29950	29950	0
113	20230619	173700	24947390500	29950	29950	29950	29950	0
114	20230619	173600	24947390500	29950	29950	29950	29950	0
115	20230619	173500	24947390500	29950	29950	29950	29950	0
116	20230619	173400	24947390500	29950	29950	29950	29950	0
117	20230619	173300	24947390500	29950	29950	29950	29950	0
118	20230619	173200	24947390500	29950	29950	29950	29950	0
119	20230619	173100	24947390500	29950	29950	29950	29950	0
120	20230619	173000	24947390500	29950	29950	29950	29950	0
121	20230619	172900	24947390500	29950	29950	29950	29950	0
122	20230619	172800	24947390500	29950	29950	29950	29950	15350
123	20230619	172700	24947390500	29950	29950	29950	29950	0
124	20230619	172600	24947390500	29950	29950	29950	29950	0
125	20230619	172500	24947390500	29950	29950	29950	29950	0
126	20230619	172400	24947390500	29950	29950	29950	29950	0
127	20230619	172300	24947390500	29950	29950	29950	29950	0
128	20230619	172200	24947390500	29950	29950	29950	29950	0
129	20230619	172100	24947390500	29950	29950	29950	29950	0
130	20230619	172000	24947390500	29950	29950	29950	29950	0
131	20230619	171900	24947390500	29950	29950	29950	29950	0
132	20230619	171800	24947390500	29950	29950	29950	29950	0
133	20230619	171700	24947390500	29950	29950	29950	29950	0
134	20230619	171600	24947390500	29950	29950	29950	29950	0
135	20230619	171500	24947390500	29950	29950	29950	29950	0
136	20230619	171400	24947390500	29950	29950	29950	29950	0
137	20230619	171300	24947390500	29950	29950	29950	29950	0
138	20230619	171200	24947390500	29950	29950	29950	29950	0
139	20230619	171100	24947390500	29950	29950	29950	29950	0
140	20230619	171000	24947390500	29950	29950	29950	29950	0
141	20230619	170900	24947390500	29950	29950	29950	29950	0
142	20230619	170800	24947390500	29950	29950	29950	29950	0
143	20230619	170700	24947390500	29950	29950	29950	29950	0
144	20230619	170600	24947390500	29950	29950	29950	29950	0
145	20230619	170500	24947390500	29950	29950	29950	29950	0
146	20230619	170400	24947390500	29950	29950	29950	29950	0
147	20230619	170300	24947390500	29950	29950	29950	29950	0
148	20230619	170200	24947390500	29950	29950	29950	29950	0
149	20230619	170100	24947390500	29950	29950	29950	29950	0
150	20230619	170000	24947390500	29950	29950	29950	29950	0
151	20230619	165900	24947390500	29950	29950	29950	29950	0
152	20230619	165800	24947390500	29950	29950	29950	29950	15350
153	20230619	165700	24947390500	29950	29950	29950	29950	0
154	20230619	165600	24947390500	29950	29950	29950	29950	0
155	20230619	165500	24947390500	29950	29950	29950	29950	0
156	20230619	165400	24947390500	29950	29950	29950	29950	0
157	20230619	165300	24947390500	29950	29950	29950	29950	0
158	20230619	165200	24947390500	29950	29950	29950	29950	0
159	20230619	165100	24947390500	29950	29950	29950	29950	0
160	20230619	165000	24947390500	29950	29950	29950	29950	0
161	20230619	164900	24947390500	29950	29950	29950	29950	0
162	20230619	164800	24947390500	29950	29950	29950	29950	0
163	20230619	164700	24947390500	29950	29950	29950	29950	0
164	20230619	164600	24947390500	29950	29950	29950	29950	0
165	20230619	164500	24947390500	29950	29950	29950	29950	0
166	20230619	164400	24947390500	29950	29950	29950	29950	0
167	20230619	164300	24947390500	29950	29950	29950	29950	0
168	20230619	164200	24947390500	29950	29950	29950	29950	0
169	20230619	164100	24947390500	29950	29950	29950	29950	0
170	20230619	164000	24947390500	29950	29950	29950	29950	0
171	20230619	163900	24947390500	29950	29950	29950	29950	0
172	20230619	163800	24947390500	29950	29950	29950	29950	0
173	20230619	163700	24947390500	29950	29950	29950	29950	0
174	20230619	163600	24947390500	29950	29950	29950	29950	0
175	20230619	163500	24947390500	29950	29950	29950	29950	0
176	20230619	163400	24947390500	29950	29950	29950	29950	0
177	20230619	163300	24947390500	29950	29950	29950	29950	0
178	20230619	163200	24947390500	29950	29950	29950	29950	0
179	20230619	163100	24947390500	29950	29950	29950	29950	0
180	20230619	163000	24947390500	29950	29950	29950	29950	0
181	20230619	162900	24947390500	29950	29950	29950	29950	0
182	20230619	162800	24947390500	29950	29950	29950	29950	15350
183	20230619	162700	24947390500	29950	29950	29950	29950	0
184	20230619	162600	24947390500	29950	29950	29950	29950	0
185	20230619	162500	24947390500	29950	29950	29950	29950	0
186	20230619	162400	24947390500	29950	29950	29950	29950	0
187	20230619	162300	24947390500	29950	29950	29950	29950	0
188	20230619	162200	24947390500	29950	29950	29950	29950	0
189	20230619	162100	24947390500	29950	29950	29950	29950	0
190	20230619	162000	24947390500	29950	29950	29950	29950	0
191	20230619	161900	24947390500	29950	29950	29950	29950	0
192	20230619	161800	24947390500	29950	29950	29950	29950	0
193	20230619	161700	24947390500	29950	29950	29950	29950	0
194	20230619	161600	24947390500	29950	29950	29950	29950	0
195	20230619	161500	24947390500	29950	29950	29950	29950	0
196	20230619	161400	24947390500	29950	29950	29950	29950	0
197	20230619	161300	24947390500	29950	29950	29950	29950	0
198	20230619	161200	24947390500	29950	29950	29950	29950	0
199	20230619	161100	24947390500	29950	29950	29950	29950	0
200	20230619	161000	24947390500	29950	29950	29950	29950	0
201	20230619	160900	24947390500	29950	29950	29950	29950	0
202	20230619	160800	24947390500	29950	29950	29950	29950	0
203	20230619	160700	24947390500	29950	29950	29950	29950	0
204	20230619	160600	24947390500	29950	29950	29950	29950	0
205	20230619	160500	24947390500	29950	29950	29950	29950	0
206	20230619	160400	24947390500	29950	29950	29950	29950	0
207	20230619	160300	24947390500	29950	29950	29950	29950	0
208	20230619	160200	24947390500	29950	29950	29950	29950	0
209	20230619	160100	24947390500	29950	29950	29950	29950	0
210	20230619	160000	24947390500	29950	29950	29950	29950	0
211	20230619	155900	24947390500	29950	29950	29950	29950	0
212	20230619	155800	24947390500	29950	29950	29950	29950	15350
213	20230619	155700	24947390500	29950	29950	29950	29950	0
214	20230619	155600	24947390500	29950	29950	29950	29950	0
215	20230619	155500	24947390500	29950	29950	29950	29950	0
216	20230619	155400	24947390500	29950	29950	29950	29950	0
217	20230619	155300	24947390500	29950	29950	29950	29950	0
218	20230619	155200	24947390500	29950	29950	29950	29950	0
219	20230619	155100	24947390500	29950	29950	29950	29950	0
220	20230619	155000	24947390500	29950	29950	29950	29950	0
221	20230619	154900	24947390500	29950	29950	29950	29950	0
222	20230619	154800	24947390500	29950	29950	29950	29950	0
223	20230619	154700	24947390500	29950	29950	29950	29950	0
224	20230619	154600	24947390500	29950	29950	29950	29950	0
225	20230619	154500	24947390500	29950	29950	29950	29950	0
226	20230619	154400	24947390500	29950	29950	29950	29950	0
227	20230619	154300	24947390500	29950	29950	29950	29950	0
228	20230619	154200	24947390500	29950	29950	29950	29950	0
229	20230619	154100	24947390500	29950	29950	29950	29950	0
230	20230619	154000	24947390500	29950	29950	29950	29950	0
231	20230619	153900	24947390500	29950	29950	29950	29950	0
232	20230619	153800	24947390500	29950	29950	29950	29950	0
233	20230619	153700	24947390500	29950	29950	29950	29950	0
234	20230619	153600	24947390500	29950	29950	29950	29950	0
235	20230619	153500	24947390500	29950	29950	29950	29950	0
236	20230619	153400	24947390500	29950	29950	29950	29950	0
237	20230619	153300	24947390500	29950	29950	29950	29950	0
238	20230619	153200	24947390500	29950	29950	29950	29950	0
239	20230619	153100	24947390500	29950	29950	29950	29950	0
240	20230619	153000	24947390500	29950	29950	29950	29950	15350
241	20230619	152900	24487658000	29950	29950	29950	29950	0
242	20230619	152800	24487658000	29950	29950	29950	29950	0
243	20230619	152700	24487658000	29950	29950	29950	29950	0
244	20230619	152600	24487658000	29950	29950	29950	29950	0
245	20230619	152500	24487658000	29950	29950	29950	29950	0
246	20230619	152400	24487658000	29950	29950	29950	29950	0
247	20230619	152300	24487658000	29950	29950	29950	29950	0
248	20230619	152200	24487658000	29950	29950	29950	29950	0
249	20230619	152100	24487658000	29950	29950	29950	29950	0
250	20230619	152000	24487658000	29950	29950	29950	29950	0
251	20230619	151900	24487658000	29950	29950	29950	29900	3354
252	20230619	151800	24387307950	29900	29950	29950	29900	1324
253	20230619	151700	24347711200	29950	29950	29950	29900	1773
254	20230619	151600	24294688950	29950	29950	29950	29900	1933
255	20230619	151500	24236886500	29900	29900	29950	29900	1987
256	20230619	151400	24177390400	29950	29850	29950	29850	2533
257	20230619	151300	24101672600	29850	29850	29900	29850	934
258	20230619	151200	24073771200	29900	29900	29900	29850	2544
259	20230619	151100	23997713350	29900	29900	29900	29850	359
260	20230619	151000	23986980850	29850	29900	29900	29850	390
261	20230619	150900	23975326000	29900	29900	29900	29850	564
262	20230619	150800	23958483150	29900	29850	29900	29850	334
263	20230619	150700	23948509800	29850	29900	29900	29850	2499
264	20230619	150600	23873903650	29900	29850	29900	29850	262
265	20230619	150500	23866082750	29850	29900	29900	29850	441
266	20230619	150400	23852914500	29850	29850	29900	29850	423
267	20230619	150300	23840285900	29850	29900	29900	29850	144
268	20230619	150200	23835986050	29900	29900	29900	29850	1894
269	20230619	150100	23779434900	29900	29850	29900	29850	225
270	20230619	150000	23772713000	29850	29900	29900	29850	933
271	20230619	145900	23744818550	29900	29850	29900	29800	1423
272	20230619	145800	23702340350	29850	29850	29850	29800	437
273	20230619	145700	23689301700	29850	29800	29850	29800	450
274	20230619	145600	23675890200	29800	29800	29850	29800	528
275	20230619	145500	23660147700	29800	29800	29800	29800	0
276	20230619	145400	23660147700	29800	29750	29800	29750	1015
277	20230619	145300	23629901850	29800	29800	29800	29750	1038
278	20230619	145200	23598993450	29750	29750	29800	29750	179
279	20230619	145100	23593668150	29750	29800	29800	29750	251
280	20230619	145000	23586194700	29750	29750	29750	29750	1159
281	20230619	144900	23551714450	29800	29800	29800	29750	1685
282	20230619	144800	23501578100	29750	29750	29800	29750	643
283	20230619	144700	23482428550	29750	29800	29800	29750	471
284	20230619	144600	23468393850	29800	29800	29850	29750	808
285	20230619	144500	23444316850	29800	29800	29800	29800	635
286	20230619	144400	23425393850	29800	29800	29850	29800	1147
287	20230619	144300	23391210050	29800	29850	29850	29800	1449
288	20230619	144200	23347992750	29800	29850	29850	29800	130
289	20230619	144100	23344118550	29850	29850	29850	29850	222
290	20230619	144000	23337491850	29800	29800	29800	29800	364
291	20230619	143900	23326644650	29800	29800	29800	29750	1596
292	20230619	143800	23279085150	29800	29800	29800	29800	149
293	20230619	143700	23274644950	29750	29800	29800	29750	915
294	20230619	143600	23247388200	29750	29800	29800	29750	258
295	20230619	143500	23239700550	29750	29800	29800	29750	292
296	20230619	143400	23231004350	29800	29850	29850	29750	3828
297	20230619	143300	23116879300	29900	29850	29900	29850	203
298	20230619	143200	23110818150	29850	29850	29900	29850	1124
299	20230619	143100	23077262800	29850	29850	29850	29850	66
300	20230619	143000	23075292700	29800	29800	29800	29800	554
301	20230619	142900	23058783500	29800	29750	29800	29750	1362
302	20230619	142800	23018200800	29800	29750	29800	29750	311
303	20230619	142700	23008941300	29750	29750	29800	29750	708
304	20230619	142600	22987851400	29750	29800	29800	29750	158
305	20230619	142500	22983149050	29800	29750	29800	29750	151
306	20230619	142400	22978655800	29800	29800	29800	29800	248
307	20230619	142300	22971265400	29750	29750	29800	29750	136
308	20230619	142200	22967217750	29750	29750	29750	29700	667
309	20230619	142100	22947382750	29750	29750	29750	29750	20
310	20230619	142000	22946787750	29750	29800	29800	29750	654
311	20230619	141900	22927331200	29750	29750	29800	29750	352
312	20230619	141800	22916859150	29800	29750	29800	29750	391
313	20230619	141700	22905219400	29750	29750	29750	29750	711
314	20230619	141600	22884067150	29750	29750	29750	29700	1564
315	20230619	141500	22837613150	29750	29700	29750	29700	470
316	20230619	141400	22823653900	29700	29750	29750	29700	6202
317	20230619	141300	22639393650	29800	29750	29800	29750	156
318	20230619	141200	22634752550	29800	29750	29800	29750	91
319	20230619	141100	22632045250	29750	29750	29750	29700	913
320	20230619	141000	22604894600	29750	29700	29750	29700	48
321	20230619	140900	22603466900	29700	29750	29750	29700	583
322	20230619	140800	22586127450	29750	29700	29750	29700	551
323	20230619	140700	22569762050	29750	29700	29750	29700	854
324	20230619	140600	22544398000	29700	29700	29750	29700	407
325	20230619	140500	22532308950	29750	29750	29750	29750	115
326	20230619	140400	22528887700	29750	29700	29750	29700	527
327	20230619	140300	22513235550	29750	29750	29750	29700	1511
328	20230619	140200	22468358650	29750	29700	29750	29700	247
329	20230619	140100	22461021300	29700	29750	29750	29700	209
330	20230619	140000	22454810450	29700	29750	29750	29700	109
331	20230619	135900	22451571000	29750	29750	29750	29700	1424
332	20230619	135800	22409207750	29800	29800	29800	29750	73
333	20230619	135700	22407033900	29750	29750	29750	29750	84
334	20230619	135600	22404534900	29800	29700	29800	29700	388
335	20230619	135500	22392988400	29750	29750	29800	29750	1798
336	20230619	135400	22339493800	29750	29750	29800	29750	669
337	20230619	135300	22319588750	29750	29800	29800	29750	335
338	20230619	135200	22309605850	29750	29750	29800	29750	1230
339	20230619	135100	22273013250	29800	29750	29800	29750	328
340	20230619	135000	22263255200	29800	29800	29850	29750	1183
341	20230619	134900	22228000200	29800	29850	29850	29800	2965
342	20230619	134800	22139634350	29850	29800	29850	29800	350
343	20230619	134700	22129195500	29800	29850	29850	29800	305
344	20230619	134600	22120092150	29850	29850	29850	29800	179
345	20230619	134500	22114750250	29800	29800	29850	29800	13
346	20230619	134400	22114362550	29800	29800	29800	29800	352
347	20230619	134300	22103872950	29800	29800	29800	29800	528
348	20230619	134200	22088138550	29800	29800	29850	29800	108
349	20230619	134100	22084916900	29800	29800	29850	29800	135
350	20230619	134000	22080892900	29850	29800	29850	29800	256
351	20230619	133900	22073263200	29800	29800	29800	29750	246
352	20230619	133800	22065932900	29800	29800	29850	29800	294
353	20230619	133700	22057165100	29800	29750	29800	29750	1068
354	20230619	133600	22025348450	29750	29800	29800	29750	774
355	20230619	133500	22002320200	29750	29800	29800	29750	1236
356	20230619	133400	21965496400	29800	29750	29800	29750	1051
357	20230619	133300	21934177900	29800	29750	29800	29750	199
358	20230619	133200	21928257600	29750	29750	29750	29750	37
359	20230619	133100	21927156850	29800	29750	29800	29750	598
360	20230619	133000	21909366100	29750	29750	29750	29750	484
361	20230619	132900	21894967100	29750	29800	29800	29700	810
362	20230619	132800	21870869950	29750	29750	29800	29700	722
363	20230619	132700	21849389900	29750	29750	29750	29700	556
364	20230619	132600	21832872700	29700	29750	29800	29700	681
365	20230619	132500	21812617900	29750	29750	29750	29700	905
366	20230619	132400	21785699250	29750	29750	29750	29750	789
367	20230619	132300	21762226500	29750	29800	29800	29700	2752
368	20230619	132200	21680437750	29750	29750	29750	29750	1388
369	20230619	132100	21639144750	29750	29700	29750	29700	2123
370	20230619	132000	21576053650	29700	29750	29750	29700	532
371	20230619	131900	21560243200	29700	29750	29750	29700	3871
372	20230619	131800	21445093450	29750	29750	29800	29750	1530
373	20230619	131700	21399575400	29750	29750	29800	29750	797
374	20230619	131600	21375863350	29800	29750	29800	29750	1139
375	20230619	131500	21341974000	29800	29850	29850	29750	6713
376	20230619	131400	21141932600	29850	29850	29850	29850	2080
377	20230619	131300	21079844600	29850	29850	29850	29850	645
378	20230619	131200	21060591350	29850	29800	29850	29800	235
379	20230619	131100	21053578750	29800	29850	29850	29800	445
380	20230619	131000	21040296400	29900	29900	29900	29900	3
381	20230619	130900	21040206700	29900	29850	29900	29850	674
382	20230619	130800	21020087700	29800	29800	29850	29800	545
383	20230619	130700	21003844450	29800	29850	29850	29800	461
384	20230619	130600	20990103050	29850	29850	29850	29800	523
385	20230619	130500	20974502350	29850	29850	29850	29850	917
386	20230619	130400	20947129900	29900	29850	29900	29850	684
387	20230619	130300	20926710850	29850	29950	29950	29850	177
388	20230619	130200	20921418550	29950	29900	29950	29900	210
389	20230619	130100	20915138750	29900	29900	29900	29900	431
390	20230619	130000	20902251850	29900	29900	29900	29900	171
391	20230619	125900	20897138950	29850	29850	29900	29850	496
392	20230619	125800	20882333250	29850	29850	29900	29850	627
393	20230619	125700	20863612300	29900	29900	29900	29900	285
394	20230619	125600	20855090800	29900	29900	29950	29900	222
395	20230619	125500	20848452900	29950	29900	29950	29900	342
396	20230619	125400	20838226950	29900	29900	29900	29900	472
397	20230619	125300	20824114150	29900	29900	29950	29900	764
398	20230619	125200	20801270300	29950	29950	29950	29900	70
399	20230619	125100	20799174050	29950	29950	29950	29950	222
400	20230619	125000	20792525150	29950	29950	29950	29900	104
401	20230619	124900	20789413200	29950	30000	30000	29900	372
402	20230619	124800	20778289250	29900	30000	30000	29900	1069
403	20230619	124700	20746274100	30000	29950	30000	29950	326
404	20230619	124600	20736507900	29950	29950	30000	29950	226
405	20230619	124500	20729734200	29950	30000	30000	29950	224
406	20230619	124400	20723024000	30000	29900	30000	29900	771
407	20230619	124300	20699929250	29900	29900	29900	29900	60
408	20230619	124200	20698135250	29900	29900	29950	29900	263
409	20230619	124100	20690270000	29900	29950	29950	29900	376
410	20230619	124000	20679020400	29950	29850	29950	29850	1155
411	20230619	123900	20644488400	29900	29850	29900	29850	122
412	20230619	123800	20640845550	29850	29850	29850	29850	269
413	20230619	123700	20632815900	29850	29850	29850	29850	130
414	20230619	123600	20628935400	29900	29850	29900	29850	235
415	20230619	123500	20621919150	29850	29850	29850	29850	15
416	20230619	123400	20621471400	29850	29850	29850	29850	89
417	20230619	123300	20618814750	29850	29900	29900	29850	146
418	20230619	123200	20614455050	29850	29900	29900	29850	336
419	20230619	123100	20604425200	29850	29850	29900	29850	813
420	20230619	123000	20580156900	29850	29850	29850	29850	507
421	20230619	122900	20565022950	29850	29850	29900	29850	124
422	20230619	122800	20561320400	29900	29900	29900	29900	36
423	20230619	122700	20560244000	29850	29850	29900	29850	1069
424	20230619	122600	20528333950	29900	29950	29950	29900	393
425	20230619	122500	20516583200	29950	29950	29950	29900	234
426	20230619	122400	20509579450	29950	29950	29950	29950	73
427	20230619	122300	20507393100	29950	29950	29950	29900	233
428	20230619	122200	20500421300	29900	29900	29900	29900	37
429	20230619	122100	20499315000	29900	29900	29900	29900	85
430	20230619	122000	20496773500	29900	29950	29950	29900	85
431	20230619	121900	20494231850	29900	30000	30000	29900	1213
432	20230619	121800	20457924850	30000	29950	30000	29950	333
433	20230619	121700	20447951000	29950	30000	30000	29950	107
434	20230619	121600	20444741900	30000	30000	30000	30000	1
435	20230619	121500	20444711900	29950	30000	30000	29950	397
436	20230619	121400	20432818400	30000	29950	30000	29950	795
437	20230619	121300	20409008100	29950	29950	29950	29900	672
438	20230619	121200	20388882350	29950	29900	29950	29900	371
439	20230619	121100	20377772450	29900	29900	29950	29900	670
440	20230619	121000	20357736150	29900	29900	29900	29900	8
441	20230619	120900	20357496950	29900	29850	29900	29850	1426
442	20230619	120800	20314897050	29900	29900	29900	29900	12
443	20230619	120700	20314538250	29900	29850	29900	29850	617
444	20230619	120600	20296090450	29850	29900	29900	29850	699
445	20230619	120500	20275224750	29900	29850	29900	29850	140
446	20230619	120400	20271039300	29850	29850	29900	29850	148
447	20230619	120300	20266616050	29850	29850	29850	29850	391
448	20230619	120200	20254944700	29850	29850	29900	29850	87
449	20230619	120100	20252347350	29850	29850	29850	29850	631
450	20230619	120000	20233512000	29850	29850	29900	29850	69
451	20230619	115900	20231451350	29850	29850	29900	29850	1830
452	20230619	115800	20176825800	29850	29950	29950	29850	1388
453	20230619	115700	20135323050	29950	29900	29950	29900	132
454	20230619	115600	20131376150	29900	29900	29900	29850	340
455	20230619	115500	20121210300	29850	29900	29900	29850	611
456	20230619	115400	20102962000	29900	29900	29900	29850	86
457	20230619	115300	20100391000	29900	29850	29900	29850	73
458	20230619	115200	20098211650	29850	29850	29850	29850	540
459	20230619	115100	20082092650	29850	29900	29900	29800	648
460	20230619	115000	20062748950	29950	29950	29950	29950	10
461	20230619	114900	20062449450	29950	29900	29950	29850	46
462	20230619	114800	20061074600	29900	29900	29900	29900	219
463	20230619	114700	20054526500	29900	29850	29900	29800	1764
464	20230619	114600	20001839250	29900	29850	29900	29850	817
465	20230619	114500	19977451650	29850	29850	29850	29850	777
466	20230619	114400	19954258200	29850	29900	29900	29850	295
467	20230619	114300	19945438450	29850	29850	29850	29850	321
468	20230619	114200	19935856600	29900	29850	29900	29850	989
469	20230619	114100	19906288000	29850	29850	29850	29850	446
470	20230619	114000	19892974900	29900	29850	29900	29850	312
471	20230619	113900	19883661600	29850	29850	29900	29850	327
472	20230619	113800	19873900550	29850	29900	29900	29850	115
473	20230619	113700	19870466250	29900	29900	29900	29900	402
474	20230619	113600	19858446450	29950	29900	29950	29900	243
475	20230619	113500	19851177600	29950	29950	29950	29950	233
476	20230619	113400	19844199250	29950	29950	30000	29950	263
477	20230619	113300	19836318500	29950	29950	29950	29950	1131
478	20230619	113200	19802445050	30000	29950	30000	29950	988
479	20230619	113100	19772849450	29950	29950	29950	29950	182
480	20230619	113000	19767398550	29950	29900	29950	29900	121
481	20230619	112900	19763780500	29900	29900	29900	29900	305
482	20230619	112800	19754661000	29900	29850	29900	29850	357
483	20230619	112700	19743991750	29850	29850	29900	29800	225
484	20230619	112600	19737276050	29850	29900	29900	29800	283
485	20230619	112500	19728830800	29900	29850	29900	29800	1255
486	20230619	112400	19691369450	29850	29800	29850	29800	713
487	20230619	112300	19670094450	29850	29800	29850	29800	3027
488	20230619	112200	19579886400	29850	29800	29850	29800	187
489	20230619	112100	19574306550	29800	29800	29850	29750	638
490	20230619	112000	19555308900	29800	29800	29800	29750	2213
491	20230619	111900	19489364100	29800	29800	29800	29750	976
492	20230619	111800	19460279450	29750	29800	29800	29750	3158
493	20230619	111700	19366213100	29800	29800	29800	29750	1439
494	20230619	111600	19323386600	29750	29800	29800	29750	1400
495	20230619	111500	19281683950	29800	29850	29850	29800	1998
496	20230619	111400	19222134800	29850	29800	29850	29800	3398
497	20230619	111300	19120847950	29800	29900	29900	29800	3351
498	20230619	111200	19020928400	29850	29950	29950	29850	655
499	20230619	111100	19001368150	29900	29900	29950	29900	2560
500	20230619	111000	18924823600	29950	29950	29950	29900	535
501	20230619	110900	18908824650	29950	29950	29950	29900	364
502	20230619	110800	18897922900	29950	29900	29950	29900	526
503	20230619	110700	18882188000	29900	29950	29950	29900	952
504	20230619	110600	18853685400	29950	30000	30000	29950	840
505	20230619	110500	18828523250	29950	30000	30000	29950	494
506	20230619	110400	18813712400	30000	29950	30050	29950	493
507	20230619	110300	18798939650	29950	30000	30000	29950	1621
508	20230619	110200	18750325350	30000	29950	30000	29950	1199
509	20230619	110100	18714413150	29950	29900	29950	29900	504
510	20230619	110000	18699333550	29950	29900	29950	29900	569
511	20230619	105900	18682318050	29950	29950	30000	29900	2034
512	20230619	105800	18621401400	29950	30000	30000	29950	979
513	20230619	105700	18592076850	29950	30000	30000	29950	713
514	20230619	105600	18570689100	30000	30050	30050	30000	979
515	20230619	105500	18541313200	30000	30000	30050	30000	186
516	20230619	105400	18535732900	30000	30000	30050	30000	211
517	20230619	105300	18529399050	30000	30000	30000	30000	1165
518	20230619	105200	18494449050	30000	30050	30050	29950	5850
519	20230619	105100	18318950050	30050	30000	30050	30000	656
520	20230619	105000	18299253400	30000	30000	30000	30000	475
521	20230619	104900	18285003400	30000	30000	30000	29950	779
522	20230619	104800	18261654500	30000	29950	30000	29900	1677
523	20230619	104700	18211435450	29950	29850	29950	29850	1362
524	20230619	104600	18170748100	29850	29850	29900	29850	2277
525	20230619	104500	18102777550	29850	29900	29900	29850	1627
526	20230619	104400	18054211000	29900	29900	29900	29850	2145
527	20230619	104300	17990118700	29900	29950	29950	29850	1417
528	20230619	104200	17947752150	29900	29900	29950	29900	533
529	20230619	104100	17931807200	29950	29900	30000	29850	3278
530	20230619	104000	17833910600	29900	29900	29900	29850	1723
531	20230619	103900	17782419800	29900	29900	29900	29850	1189
532	20230619	103800	17746881200	29950	30000	30000	29850	8739
533	20230619	103700	17485362300	30100	30000	30150	29950	2827
534	20230619	103600	17400396000	29950	30000	30000	29950	1152
535	20230619	103500	17365855250	30000	29950	30000	29950	493
536	20230619	103400	17351076200	29950	29950	30000	29900	2561
537	20230619	103300	17274418000	30000	30000	30000	29950	1409
538	20230619	103200	17232208300	29950	30100	30100	29950	9709
539	20230619	103100	16941079700	30100	30050	30100	30050	1563
540	20230619	103000	16894085500	30100	30150	30150	30050	3988
541	20230619	102900	16774099600	30150	30200	30250	30100	2946
542	20230619	102800	16685241650	30200	30200	30200	30150	1062
543	20230619	102700	16653193100	30200	30200	30200	30150	1442
544	20230619	102600	16609696550	30200	30200	30250	30150	1393
545	20230619	102500	16567631650	30200	30250	30300	30200	1931
546	20230619	102400	16509221300	30300	30300	30350	30250	2193
547	20230619	102300	16442774300	30300	30200	30300	30200	3863
548	20230619	102200	16325918500	30200	30250	30250	30150	4692
549	20230619	102100	16184129600	30250	30300	30350	30250	4193
550	20230619	102000	16057085900	30350	30350	30350	30300	1470
551	20230619	101900	16012534400	30350	30350	30400	30300	2396
552	20230619	101800	15939842100	30400	30350	30400	30300	1346
553	20230619	101700	15898989600	30350	30400	30400	30350	2786
554	20230619	101600	15814433050	30350	30350	30400	30350	1803
555	20230619	101500	15759671250	30350	30400	30450	30350	3668
556	20230619	101400	15648167400	30400	30450	30450	30350	5405
557	20230619	101300	15483778250	30450	30550	30550	30450	4574
558	20230619	101200	15344281600	30500	30550	30600	30450	10734
559	20230619	101100	15016731400	30550	30600	30600	30450	12491
560	20230619	101000	14635692400	30550	30450	30650	30400	41882
561	20230619	100900	13356188350	30450	30400	30450	30350	9092
562	20230619	100800	13079628300	30400	30350	30400	30300	4276
563	20230619	100700	12949763700	30350	30300	30400	30200	16905
564	20230619	100600	12437090850	30300	30100	30300	30100	7415
565	20230619	100500	12213076050	30150	30100	30150	30100	1712
566	20230619	100400	12161511800	30100	30150	30150	30100	1322
567	20230619	100300	12121663700	30150	30150	30200	30150	2218
568	20230619	100200	12054785200	30200	30200	30200	30150	1113
569	20230619	100100	12021205000	30200	30200	30250	30200	1430
570	20230619	100000	11978014300	30200	30250	30300	30200	2336
571	20230619	095900	11907425900	30250	30250	30250	30200	3691
572	20230619	095800	11795805500	30250	30300	30300	30200	3154
573	20230619	095700	11700369850	30250	30150	30250	30100	9048
574	20230619	095600	11427181700	30100	30150	30150	30100	844
575	20230619	095500	11401753250	30150	30000	30150	30000	5003
576	20230619	095400	11251492250	30000	29950	30000	29900	1078
577	20230619	095300	11219217800	29950	30000	30000	29950	728
578	20230619	095200	11197413700	30000	30000	30000	29950	206
579	20230619	095100	11191240500	30050	29950	30050	29950	1566
580	20230619	095000	11144292700	29950	30000	30000	29950	1561
581	20230619	094900	11097531600	30000	29950	30000	29950	1118
582	20230619	094800	11064038750	30000	30050	30050	30000	2098
583	20230619	094700	11001058600	30050	30000	30050	29950	1493
584	20230619	094600	10956259150	30000	30000	30000	29950	2411
585	20230619	094500	10883989750	30000	30000	30000	29950	1251
586	20230619	094400	10846482450	29950	30000	30000	29950	1213
587	20230619	094300	10810146750	30000	30050	30050	30000	1489
588	20230619	094200	10765472000	30000	30200	30200	30000	8997
589	20230619	094100	10494301550	30150	30150	30200	30100	8354
590	20230619	094000	10242233100	30200	30050	30200	30050	8636
591	20230619	093900	9981902650	30100	29900	30100	29900	3667
592	20230619	093800	9871937150	29900	29800	29950	29800	3434
593	20230619	093700	9769437550	29800	29850	29850	29800	880
594	20230619	093600	9743205500	29800	29800	29850	29800	1144
595	20230619	093500	9709083150	29800	29850	29900	29800	1536
596	20230619	093400	9663242350	29900	29900	29900	29850	794
597	20230619	093300	9639534900	29900	29850	29900	29800	2350
598	20230619	093200	9569468650	29850	29850	29850	29800	4187
599	20230619	093100	9444662000	29850	29850	29900	29800	2217
600	20230619	093000	9378521800	29850	29950	29950	29850	1278
601	20230619	092900	9340335350	29950	30000	30000	29900	4629
602	20230619	092800	9201630450	30050	30050	30100	30000	1687
603	20230619	092700	9150941700	30050	30000	30050	30000	1780
604	20230619	092600	9097461950	30000	30050	30050	30000	3691
605	20230619	092500	8986565850	30050	29900	30050	29900	4956
606	20230619	092400	8838019650	29900	29900	29950	29900	2030
607	20230619	092300	8777278650	29900	29900	29950	29900	2069
608	20230619	092200	8715396450	29900	29800	29900	29800	4601
609	20230619	092100	8577990900	29900	29850	29900	29800	1339
610	20230619	092000	8538025800	29850	29800	29900	29800	2031
611	20230619	091900	8477342250	29850	29750	29900	29750	2998
612	20230619	091800	8387985000	29750	29750	29800	29750	7107
613	20230619	091700	8176402950	29750	29850	29850	29750	8708
614	20230619	091600	7916907250	29850	30000	30050	29850	7351
615	20230619	091500	7696905500	30050	30000	30050	29950	1913
616	20230619	091400	7639513200	30000	30100	30150	30000	5109
617	20230619	091300	7485959950	30100	30000	30100	30000	2937
618	20230619	091200	7397602800	30050	29950	30050	29950	4605
619	20230619	091100	7259608800	30000	30000	30050	29950	4758
620	20230619	091000	7116852050	30000	30100	30100	30000	8235
621	20230619	090900	6869410650	30050	30100	30150	30050	5689
622	20230619	090800	6698194250	30100	30100	30150	30050	4989
623	20230619	090700	6548122000	30050	30150	30150	30050	7891
624	20230619	090600	6310777350	30100	30250	30300	30100	8863
625	20230619	090500	6043382750	30300	30500	30550	30200	36645
626	20230619	090400	4927124900	30500	30050	30500	30000	35077
627	20230619	090300	3864080200	30000	29900	30050	29650	18268
628	20230619	090200	3318961850	29850	30250	30250	29800	27378
629	20230619	090100	2496510350	30300	30300	30300	30000	34346
630	20230619	090000	1460400450	30300	30350	30400	30250	48131