KissMeData/114190/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194500	43183655000	28450	28450	28450	28450	86606
3	20230607	194400	43183655000	28450	28450	28450	28450	0
4	20230607	194300	43183655000	28450	28450	28450	28450	0
5	20230607	194200	43183655000	28450	28450	28450	28450	0
6	20230607	194100	43183655000	28450	28450	28450	28450	0
7	20230607	194000	43183655000	28450	28450	28450	28450	0
8	20230607	193900	43183655000	28450	28450	28450	28450	0
9	20230607	193800	43183655000	28450	28450	28450	28450	0
10	20230607	193700	43183655000	28450	28450	28450	28450	0
11	20230607	193600	43183655000	28450	28450	28450	28450	0
12	20230607	193500	43183655000	28450	28450	28450	28450	0
13	20230607	193400	43183655000	28450	28450	28450	28450	0
14	20230607	193300	43183655000	28450	28450	28450	28450	0
15	20230607	193200	43183655000	28450	28450	28450	28450	0
16	20230607	193100	43183655000	28450	28450	28450	28450	0
17	20230607	193000	43183655000	28450	28450	28450	28450	0
18	20230607	192900	43183655000	28450	28450	28450	28450	0
19	20230607	192800	43183655000	28450	28450	28450	28450	0
20	20230607	192700	43183655000	28450	28450	28450	28450	0
21	20230607	192600	43183655000	28450	28450	28450	28450	0
22	20230607	192500	43183655000	28450	28450	28450	28450	0
23	20230607	192400	43183655000	28450	28450	28450	28450	0
24	20230607	192300	43183655000	28450	28450	28450	28450	0
25	20230607	192200	43183655000	28450	28450	28450	28450	0
26	20230607	192100	43183655000	28450	28450	28450	28450	0
27	20230607	192000	43183655000	28450	28450	28450	28450	0
28	20230607	191900	43183655000	28450	28450	28450	28450	0
29	20230607	191800	43183655000	28450	28450	28450	28450	0
30	20230607	191700	43183655000	28450	28450	28450	28450	0
31	20230607	191600	43183655000	28450	28450	28450	28450	0
32	20230607	191500	43183655000	28450	28450	28450	28450	86606
33	20230607	191400	43183655000	28450	28450	28450	28450	0
34	20230607	191300	43183655000	28450	28450	28450	28450	0
35	20230607	191200	43183655000	28450	28450	28450	28450	0
36	20230607	191100	43183655000	28450	28450	28450	28450	0
37	20230607	191000	43183655000	28450	28450	28450	28450	0
38	20230607	190900	43183655000	28450	28450	28450	28450	0
39	20230607	190800	43183655000	28450	28450	28450	28450	0
40	20230607	190700	43183655000	28450	28450	28450	28450	0
41	20230607	190600	43183655000	28450	28450	28450	28450	0
42	20230607	190500	43183655000	28450	28450	28450	28450	0
43	20230607	190400	43183655000	28450	28450	28450	28450	0
44	20230607	190300	43183655000	28450	28450	28450	28450	0
45	20230607	190200	43183655000	28450	28450	28450	28450	0
46	20230607	190100	43183655000	28450	28450	28450	28450	0
47	20230607	190000	43183655000	28450	28450	28450	28450	0
48	20230607	185900	43183655000	28450	28450	28450	28450	0
49	20230607	185800	43183655000	28450	28450	28450	28450	0
50	20230607	185700	43183655000	28450	28450	28450	28450	0
51	20230607	185600	43183655000	28450	28450	28450	28450	0
52	20230607	185500	43183655000	28450	28450	28450	28450	0
53	20230607	185400	43183655000	28450	28450	28450	28450	0
54	20230607	185300	43183655000	28450	28450	28450	28450	0
55	20230607	185200	43183655000	28450	28450	28450	28450	0
56	20230607	185100	43183655000	28450	28450	28450	28450	0
57	20230607	185000	43183655000	28450	28450	28450	28450	0
58	20230607	184900	43183655000	28450	28450	28450	28450	0
59	20230607	184800	43183655000	28450	28450	28450	28450	0
60	20230607	184700	43183655000	28450	28450	28450	28450	0
61	20230607	184600	43183655000	28450	28450	28450	28450	0
62	20230607	184500	43183655000	28450	28450	28450	28450	86606
63	20230607	184400	43183655000	28450	28450	28450	28450	0
64	20230607	184300	43183655000	28450	28450	28450	28450	0
65	20230607	184200	43183655000	28450	28450	28450	28450	0
66	20230607	184100	43183655000	28450	28450	28450	28450	0
67	20230607	184000	43183655000	28450	28450	28450	28450	0
68	20230607	183900	43183655000	28450	28450	28450	28450	0
69	20230607	183800	43183655000	28450	28450	28450	28450	0
70	20230607	183700	43183655000	28450	28450	28450	28450	0
71	20230607	183600	43183655000	28450	28450	28450	28450	0
72	20230607	183500	43183655000	28450	28450	28450	28450	0
73	20230607	183400	43183655000	28450	28450	28450	28450	0
74	20230607	183300	43183655000	28450	28450	28450	28450	0
75	20230607	183200	43183655000	28450	28450	28450	28450	0
76	20230607	183100	43183655000	28450	28450	28450	28450	0
77	20230607	183000	43183655000	28450	28450	28450	28450	0
78	20230607	182900	43183655000	28450	28450	28450	28450	0
79	20230607	182800	43183655000	28450	28450	28450	28450	0
80	20230607	182700	43183655000	28450	28450	28450	28450	0
81	20230607	182600	43183655000	28450	28450	28450	28450	0
82	20230607	182500	43183655000	28450	28450	28450	28450	0
83	20230607	182400	43183655000	28450	28450	28450	28450	0
84	20230607	182300	43183655000	28450	28450	28450	28450	0
85	20230607	182200	43183655000	28450	28450	28450	28450	0
86	20230607	182100	43183655000	28450	28450	28450	28450	0
87	20230607	182000	43183655000	28450	28450	28450	28450	0
88	20230607	181900	43183655000	28450	28450	28450	28450	0
89	20230607	181800	43183655000	28450	28450	28450	28450	0
90	20230607	181700	43183655000	28450	28450	28450	28450	0
91	20230607	181600	43183655000	28450	28450	28450	28450	0
92	20230607	181500	43183655000	28450	28450	28450	28450	86606
93	20230607	181400	43183655000	28450	28450	28450	28450	0
94	20230607	181300	43183655000	28450	28450	28450	28450	0
95	20230607	181200	43183655000	28450	28450	28450	28450	0
96	20230607	181100	43183655000	28450	28450	28450	28450	0
97	20230607	181000	43183655000	28450	28450	28450	28450	0
98	20230607	180900	43183655000	28450	28450	28450	28450	0
99	20230607	180800	43183655000	28450	28450	28450	28450	0
100	20230607	180700	43183655000	28450	28450	28450	28450	0
101	20230607	180600	43183655000	28450	28450	28450	28450	0
102	20230607	180500	43183655000	28450	28450	28450	28450	0
103	20230607	180400	43183655000	28450	28450	28450	28450	0
104	20230607	180300	43183655000	28450	28450	28450	28450	0
105	20230607	180200	43183655000	28450	28450	28450	28450	0
106	20230607	180100	43183655000	28450	28450	28450	28450	0
107	20230607	180000	43183655000	28450	28450	28450	28450	0
108	20230607	175900	43183655000	28450	28450	28450	28450	0
109	20230607	175800	43183655000	28450	28450	28450	28450	0
110	20230607	175700	43183655000	28450	28450	28450	28450	0
111	20230607	175600	43183655000	28450	28450	28450	28450	0
112	20230607	175500	43183655000	28450	28450	28450	28450	0
113	20230607	175400	43183655000	28450	28450	28450	28450	0
114	20230607	175300	43183655000	28450	28450	28450	28450	0
115	20230607	175200	43183655000	28450	28450	28450	28450	0
116	20230607	175100	43183655000	28450	28450	28450	28450	0
117	20230607	175000	43183655000	28450	28450	28450	28450	0
118	20230607	174900	43183655000	28450	28450	28450	28450	0
119	20230607	174800	43183655000	28450	28450	28450	28450	0
120	20230607	174700	43183655000	28450	28450	28450	28450	0
121	20230607	174600	43183655000	28450	28450	28450	28450	0
122	20230607	174500	43183655000	28450	28450	28450	28450	86606
123	20230607	174400	43183655000	28450	28450	28450	28450	0
124	20230607	174300	43183655000	28450	28450	28450	28450	0
125	20230607	174200	43183655000	28450	28450	28450	28450	0
126	20230607	174100	43183655000	28450	28450	28450	28450	0
127	20230607	174000	43183655000	28450	28450	28450	28450	0
128	20230607	173900	43183655000	28450	28450	28450	28450	0
129	20230607	173800	43183655000	28450	28450	28450	28450	0
130	20230607	173700	43183655000	28450	28450	28450	28450	0
131	20230607	173600	43183655000	28450	28450	28450	28450	0
132	20230607	173500	43183655000	28450	28450	28450	28450	0
133	20230607	173400	43183655000	28450	28450	28450	28450	0
134	20230607	173300	43183655000	28450	28450	28450	28450	0
135	20230607	173200	43183655000	28450	28450	28450	28450	0
136	20230607	173100	43183655000	28450	28450	28450	28450	0
137	20230607	173000	43183655000	28450	28450	28450	28450	0
138	20230607	172900	43183655000	28450	28450	28450	28450	0
139	20230607	172800	43183655000	28450	28450	28450	28450	0
140	20230607	172700	43183655000	28450	28450	28450	28450	0
141	20230607	172600	43183655000	28450	28450	28450	28450	0
142	20230607	172500	43183655000	28450	28450	28450	28450	0
143	20230607	172400	43183655000	28450	28450	28450	28450	0
144	20230607	172300	43183655000	28450	28450	28450	28450	0
145	20230607	172200	43183655000	28450	28450	28450	28450	0
146	20230607	172100	43183655000	28450	28450	28450	28450	0
147	20230607	172000	43183655000	28450	28450	28450	28450	0
148	20230607	171900	43183655000	28450	28450	28450	28450	0
149	20230607	171800	43183655000	28450	28450	28450	28450	0
150	20230607	171700	43183655000	28450	28450	28450	28450	0
151	20230607	171600	43183655000	28450	28450	28450	28450	0
152	20230607	171500	43183655000	28450	28450	28450	28450	86606
153	20230607	171400	43183655000	28450	28450	28450	28450	0
154	20230607	171300	43183655000	28450	28450	28450	28450	0
155	20230607	171200	43183655000	28450	28450	28450	28450	0
156	20230607	171100	43183655000	28450	28450	28450	28450	0
157	20230607	171000	43183655000	28450	28450	28450	28450	0
158	20230607	170900	43183655000	28450	28450	28450	28450	0
159	20230607	170800	43183655000	28450	28450	28450	28450	0
160	20230607	170700	43183655000	28450	28450	28450	28450	0
161	20230607	170600	43183655000	28450	28450	28450	28450	0
162	20230607	170500	43183655000	28450	28450	28450	28450	0
163	20230607	170400	43183655000	28450	28450	28450	28450	0
164	20230607	170300	43183655000	28450	28450	28450	28450	0
165	20230607	170200	43183655000	28450	28450	28450	28450	0
166	20230607	170100	43183655000	28450	28450	28450	28450	0
167	20230607	170000	43183655000	28450	28450	28450	28450	0
168	20230607	165900	43183655000	28450	28450	28450	28450	0
169	20230607	165800	43183655000	28450	28450	28450	28450	0
170	20230607	165700	43183655000	28450	28450	28450	28450	0
171	20230607	165600	43183655000	28450	28450	28450	28450	0
172	20230607	165500	43183655000	28450	28450	28450	28450	0
173	20230607	165400	43183655000	28450	28450	28450	28450	0
174	20230607	165300	43183655000	28450	28450	28450	28450	0
175	20230607	165200	43183655000	28450	28450	28450	28450	0
176	20230607	165100	43183655000	28450	28450	28450	28450	0
177	20230607	165000	43183655000	28450	28450	28450	28450	0
178	20230607	164900	43183655000	28450	28450	28450	28450	0
179	20230607	164800	43183655000	28450	28450	28450	28450	0
180	20230607	164700	43183655000	28450	28450	28450	28450	0
181	20230607	164600	43183655000	28450	28450	28450	28450	0
182	20230607	164500	43183655000	28450	28450	28450	28450	86606
183	20230607	164400	43183655000	28450	28450	28450	28450	0
184	20230607	164300	43183655000	28450	28450	28450	28450	0
185	20230607	164200	43183655000	28450	28450	28450	28450	0
186	20230607	164100	43183655000	28450	28450	28450	28450	0
187	20230607	164000	43183655000	28450	28450	28450	28450	0
188	20230607	163900	43183655000	28450	28450	28450	28450	0
189	20230607	163800	43183655000	28450	28450	28450	28450	0
190	20230607	163700	43183655000	28450	28450	28450	28450	0
191	20230607	163600	43183655000	28450	28450	28450	28450	0
192	20230607	163500	43183655000	28450	28450	28450	28450	0
193	20230607	163400	43183655000	28450	28450	28450	28450	0
194	20230607	163300	43183655000	28450	28450	28450	28450	0
195	20230607	163200	43183655000	28450	28450	28450	28450	0
196	20230607	163100	43183655000	28450	28450	28450	28450	0
197	20230607	163000	43183655000	28450	28450	28450	28450	0
198	20230607	162900	43183655000	28450	28450	28450	28450	0
199	20230607	162800	43183655000	28450	28450	28450	28450	0
200	20230607	162700	43183655000	28450	28450	28450	28450	0
201	20230607	162600	43183655000	28450	28450	28450	28450	0
202	20230607	162500	43183655000	28450	28450	28450	28450	0
203	20230607	162400	43183655000	28450	28450	28450	28450	0
204	20230607	162300	43183655000	28450	28450	28450	28450	0
205	20230607	162200	43183655000	28450	28450	28450	28450	0
206	20230607	162100	43183655000	28450	28450	28450	28450	0
207	20230607	162000	43183655000	28450	28450	28450	28450	0
208	20230607	161900	43183655000	28450	28450	28450	28450	0
209	20230607	161800	43183655000	28450	28450	28450	28450	0
210	20230607	161700	43183655000	28450	28450	28450	28450	0
211	20230607	161600	43183655000	28450	28450	28450	28450	0
212	20230607	161500	43183655000	28450	28450	28450	28450	86606
213	20230607	161400	43183655000	28450	28450	28450	28450	0
214	20230607	161300	43183655000	28450	28450	28450	28450	0
215	20230607	161200	43183655000	28450	28450	28450	28450	0
216	20230607	161100	43183655000	28450	28450	28450	28450	0
217	20230607	161000	43183655000	28450	28450	28450	28450	0
218	20230607	160900	43183655000	28450	28450	28450	28450	0
219	20230607	160800	43183655000	28450	28450	28450	28450	0
220	20230607	160700	43183655000	28450	28450	28450	28450	0
221	20230607	160600	43183655000	28450	28450	28450	28450	0
222	20230607	160500	43183655000	28450	28450	28450	28450	0
223	20230607	160400	43183655000	28450	28450	28450	28450	0
224	20230607	160300	43183655000	28450	28450	28450	28450	0
225	20230607	160200	43183655000	28450	28450	28450	28450	0
226	20230607	160100	43183655000	28450	28450	28450	28450	0
227	20230607	160000	43183655000	28450	28450	28450	28450	0
228	20230607	155900	43183655000	28450	28450	28450	28450	0
229	20230607	155800	43183655000	28450	28450	28450	28450	0
230	20230607	155700	43183655000	28450	28450	28450	28450	0
231	20230607	155600	43183655000	28450	28450	28450	28450	0
232	20230607	155500	43183655000	28450	28450	28450	28450	0
233	20230607	155400	43183655000	28450	28450	28450	28450	0
234	20230607	155300	43183655000	28450	28450	28450	28450	0
235	20230607	155200	43183655000	28450	28450	28450	28450	0
236	20230607	155100	43183655000	28450	28450	28450	28450	0
237	20230607	155000	43183655000	28450	28450	28450	28450	0
238	20230607	154900	43183655000	28450	28450	28450	28450	0
239	20230607	154800	43183655000	28450	28450	28450	28450	0
240	20230607	154700	43183655000	28450	28450	28450	28450	0
241	20230607	154600	43183655000	28450	28450	28450	28450	0
242	20230607	154500	43183655000	28450	28450	28450	28450	86606
243	20230607	154400	43183655000	28450	28450	28450	28450	0
244	20230607	154300	43183655000	28450	28450	28450	28450	0
245	20230607	154200	43183655000	28450	28450	28450	28450	0
246	20230607	154100	43183655000	28450	28450	28450	28450	0
247	20230607	154000	43183655000	28450	28450	28450	28450	0
248	20230607	153900	43183655000	28450	28450	28450	28450	0
249	20230607	153800	43183655000	28450	28450	28450	28450	0
250	20230607	153700	43183655000	28450	28450	28450	28450	0
251	20230607	153600	43183655000	28450	28450	28450	28450	0
252	20230607	153500	43183655000	28450	28450	28450	28450	0
253	20230607	153400	43183655000	28450	28450	28450	28450	0
254	20230607	153300	43183655000	28450	28450	28450	28450	0
255	20230607	153200	43183655000	28450	28450	28450	28450	0
256	20230607	153100	43183655000	28450	28450	28450	28450	0
257	20230607	153000	43183655000	28450	28450	28450	28450	86606
258	20230607	152900	40719714300	28100	28100	28100	28100	0
259	20230607	152800	40719714300	28100	28100	28100	28100	0
260	20230607	152700	40719714300	28100	28100	28100	28100	0
261	20230607	152600	40719714300	28100	28100	28100	28100	0
262	20230607	152500	40719714300	28100	28100	28100	28100	0
263	20230607	152400	40719714300	28100	28100	28100	28100	0
264	20230607	152300	40719714300	28100	28100	28100	28100	0
265	20230607	152200	40719714300	28100	28100	28100	28100	0
266	20230607	152100	40719714300	28100	28100	28100	28100	0
267	20230607	152000	40719714300	28100	28100	28100	28100	0
268	20230607	151900	40719714300	28100	27750	28150	27700	50377
269	20230607	151800	39311842000	27750	27700	27750	27650	9666
270	20230607	151700	39044004000	27650	27700	27750	27650	8769
271	20230607	151600	38801159000	27700	27750	27800	27700	8111
272	20230607	151500	38576108900	27750	27850	27900	27750	14166
273	20230607	151400	38181912100	27850	27850	27900	27850	5424
274	20230607	151300	38030685950	27850	27900	27900	27850	6294
275	20230607	151200	37855264200	27900	27850	27900	27800	18870
276	20230607	151100	37329410350	27800	27850	27850	27750	13195
277	20230607	151000	36962470650	27850	27650	27850	27650	15805
278	20230607	150900	36523928800	27650	27600	27700	27600	10763
279	20230607	150800	36226010150	27600	27550	27700	27550	33176
280	20230607	150700	35308742000	27550	27550	27600	27550	5067
281	20230607	150600	35169087350	27550	27550	27600	27550	2752
282	20230607	150500	35093224400	27600	27500	27600	27500	8216
283	20230607	150400	34866956100	27500	27550	27550	27500	6552
284	20230607	150300	34686504100	27550	27500	27550	27450	8306
285	20230607	150200	34457979150	27500	27500	27500	27450	1782
286	20230607	150100	34408991700	27500	27500	27500	27450	1873
287	20230607	150000	34357510300	27450	27500	27500	27400	5700
288	20230607	145900	34200958300	27500	27500	27500	27400	6634
289	20230607	145800	34018965150	27450	27500	27550	27400	6429
290	20230607	145700	33842360750	27550	27500	27550	27400	13051
291	20230607	145600	33483643950	27550	27500	27600	27450	29011
292	20230607	145500	32684746050	27500	27450	27500	27400	33666
293	20230607	145400	31759506450	27450	27250	27450	27200	57166
294	20230607	145300	30195716200	27250	27200	27250	27200	4659
295	20230607	145200	30068848250	27250	27200	27250	27200	1412
296	20230607	145100	30030423350	27250	27200	27250	27200	1435
297	20230607	145000	29991360350	27200	27200	27250	27200	1114
298	20230607	144900	29961038600	27250	27250	27250	27200	1139
299	20230607	144800	29930051600	27250	27250	27250	27200	1890
300	20230607	144700	29878618100	27200	27250	27250	27200	590
301	20230607	144600	29862558950	27250	27250	27250	27200	836
302	20230607	144500	29839788850	27200	27250	27250	27200	641
303	20230607	144400	29822341350	27250	27200	27250	27150	6340
304	20230607	144300	29649844200	27200	27200	27200	27150	865
305	20230607	144200	29626358200	27200	27150	27200	27150	251
306	20230607	144100	29619538200	27150	27150	27200	27150	806
307	20230607	144000	29597651050	27200	27100	27200	27100	756
308	20230607	143900	29577120350	27100	27100	27200	27100	2131
309	20230607	143800	29519335700	27200	27050	27200	27050	8931
310	20230607	143700	29277012400	27100	27100	27150	27050	1063
311	20230607	143600	29248205150	27150	27100	27150	27100	407
312	20230607	143500	29237171000	27100	27100	27100	27050	1762
313	20230607	143400	29189426850	27050	27100	27100	27050	907
314	20230607	143300	29164867350	27050	27050	27100	27050	255
315	20230607	143200	29157966200	27100	27100	27100	27050	994
316	20230607	143100	29131029400	27100	27150	27150	27050	551
317	20230607	143000	29116093200	27150	27100	27150	27050	770
318	20230607	142900	29095226700	27150	27150	27150	27100	431
319	20230607	142800	29083531150	27100	27100	27150	27100	786
320	20230607	142700	29062207950	27150	27050	27150	27050	889
321	20230607	142600	29038126200	27100	27050	27100	27050	1169
322	20230607	142500	29006494350	27100	27100	27150	27050	809
323	20230607	142400	28984570100	27150	27150	27150	27100	1129
324	20230607	142300	28953932600	27150	27100	27150	27100	687
325	20230607	142200	28935300750	27100	27100	27100	27050	2738
326	20230607	142100	28861108800	27050	27050	27100	27050	662
327	20230607	142000	28843189400	27050	27050	27100	27050	903
328	20230607	141900	28818719600	27100	27100	27100	27050	428
329	20230607	141800	28807125700	27050	27100	27100	27050	1079
330	20230607	141700	28777891350	27150	27150	27150	27050	1607
331	20230607	141600	28734327150	27150	27150	27150	27100	313
332	20230607	141500	28725834450	27150	27100	27150	27100	1412
333	20230607	141400	28687563300	27150	27150	27150	27100	424
334	20230607	141300	28676056100	27150	27150	27150	27050	1398
335	20230607	141200	28638151450	27100	27100	27150	27000	2711
336	20230607	141100	28564669950	27050	26950	27100	26950	1311
337	20230607	141000	28529209950	27000	26950	27050	26950	1214
338	20230607	140900	28496465000	26950	26950	27000	26950	1270
339	20230607	140800	28462226200	26950	27150	27150	26900	19044
340	20230607	140700	27948011350	27100	27100	27150	27050	477
341	20230607	140600	27935084600	27150	27050	27150	27050	1006
342	20230607	140500	27907824750	27100	27050	27100	27050	502
343	20230607	140400	27894237600	27100	27100	27150	27100	603
344	20230607	140300	27877895100	27150	27150	27150	27100	2374
345	20230607	140200	27813546350	27150	27200	27200	27100	239
346	20230607	140100	27807055650	27150	27200	27250	27150	1881
347	20230607	140000	27755967500	27250	27200	27250	27200	604
348	20230607	135900	27739535450	27250	27200	27250	27200	1361
349	20230607	135800	27702455300	27250	27200	27250	27200	1087
350	20230607	135700	27672873650	27250	27200	27250	27200	3133
351	20230607	135600	27587582100	27150	27150	27200	27150	855
352	20230607	135500	27564340400	27150	27150	27200	27150	1221
353	20230607	135400	27531183250	27200	27200	27200	27150	320
354	20230607	135300	27522494800	27150	27200	27200	27150	436
355	20230607	135200	27510657100	27200	27150	27200	27150	1220
356	20230607	135100	27477518850	27150	27200	27200	27150	867
357	20230607	135000	27453974050	27200	27200	27200	27100	1919
358	20230607	134900	27401896400	27150	27150	27200	27150	529
359	20230607	134800	27387533950	27150	27200	27200	27150	2056
360	20230607	134700	27331668200	27250	27200	27250	27200	1785
361	20230607	134600	27283055850	27200	27200	27250	27200	1169
362	20230607	134500	27251232650	27250	27200	27250	27200	267
363	20230607	134400	27243957100	27250	27300	27300	27200	2629
364	20230607	134300	27172292200	27300	27250	27300	27250	59
365	20230607	134200	27170684250	27250	27250	27300	27250	1570
366	20230607	134100	27127897050	27300	27300	27300	27250	737
367	20230607	134000	27107809300	27300	27250	27300	27250	1583
368	20230607	133900	27064665950	27250	27300	27300	27250	1101
369	20230607	133800	27034625300	27250	27250	27300	27250	554
370	20230607	133700	27019507950	27300	27300	27300	27200	3010
371	20230607	133600	26937475000	27300	27200	27300	27200	4077
372	20230607	133500	26826362450	27250	27100	27250	27100	13669
373	20230607	133400	26454798850	27150	27150	27150	27100	340
374	20230607	133300	26445584400	27100	27100	27150	27100	705
375	20230607	133200	26426475350	27150	27150	27150	27150	148
376	20230607	133100	26422457150	27150	27100	27150	27050	832
377	20230607	133000	26399908600	27100	27100	27100	27050	486
378	20230607	132900	26386756150	27050	27100	27100	27050	1025
379	20230607	132800	26359024850	27100	27050	27100	27050	639
380	20230607	132700	26341729500	27050	27100	27150	27050	1577
381	20230607	132600	26299007950	27150	27150	27150	27100	423
382	20230607	132500	26287533200	27150	27150	27150	27100	345
383	20230607	132400	26278177950	27100	27150	27150	27100	474
384	20230607	132300	26265324800	27150	27100	27150	27100	1667
385	20230607	132200	26220148850	27150	27150	27150	27100	226
386	20230607	132100	26214017400	27150	27150	27150	27100	237
387	20230607	132000	26207591550	27150	27150	27150	27100	385
388	20230607	131900	26197151600	27150	27050	27150	27050	2044
389	20230607	131800	26141775650	27100	27100	27100	27050	369
390	20230607	131700	26131783950	27050	27050	27100	27050	308
391	20230607	131600	26123452000	27100	27050	27100	27050	818
392	20230607	131500	26101285100	27100	27100	27100	27050	677
393	20230607	131400	26082949700	27050	27050	27100	27050	345
394	20230607	131300	26073616250	27100	27100	27100	27050	1358
395	20230607	131200	26036850950	27050	27050	27100	27050	138
396	20230607	131100	26033116050	27050	27100	27100	27050	2300
397	20230607	131000	25970787150	27100	27100	27100	27050	625
398	20230607	130900	25953867500	27050	27050	27100	27050	371
399	20230607	130800	25943831750	27050	27100	27100	27050	261
400	20230607	130700	25936769600	27050	27100	27100	27050	241
401	20230607	130600	25930245250	27100	27000	27100	26950	1778
402	20230607	130500	25882227550	27000	27100	27150	27000	2650
403	20230607	130400	25810566900	27100	27050	27100	27000	3802
404	20230607	130300	25707665950	27050	27050	27050	27000	51
405	20230607	130200	25706286650	27050	27100	27100	27000	1157
406	20230607	130100	25675012650	27050	27000	27050	27000	990
407	20230607	130000	25648236550	27050	27000	27100	27000	921
408	20230607	125900	25623345300	27000	27000	27000	26950	731
409	20230607	125800	25603619300	27000	27050	27050	26950	1269
410	20230607	125700	25569402400	27000	27000	27050	27000	2311
411	20230607	125600	25506954400	27000	27000	27050	27000	523
412	20230607	125500	25492823350	27050	27000	27050	27000	274
413	20230607	125400	25485425250	26950	27000	27000	26950	1712
414	20230607	125300	25439267650	27000	27000	27000	26950	1034
415	20230607	125200	25411359000	26950	27050	27050	26950	684
416	20230607	125100	25392907500	27050	27100	27100	27050	702
417	20230607	125000	25373916850	27100	27000	27150	27000	2304
418	20230607	124900	25311587350	27000	27000	27050	27000	1389
419	20230607	124800	25274079900	27000	26950	27000	26950	1675
420	20230607	124700	25228902600	26950	26850	26950	26800	2138
421	20230607	124600	25171436900	26850	26850	26850	26850	1264
422	20230607	124500	25137498500	26850	26850	26850	26850	1865
423	20230607	124400	25087423250	26850	26850	26900	26850	1728
424	20230607	124300	25041026400	26850	26900	26900	26850	3483
425	20230607	124200	24947453100	26900	26900	26900	26850	202
426	20230607	124100	24942020550	26900	26850	26900	26850	1226
427	20230607	124000	24909101900	26850	26850	26900	26800	1003
428	20230607	123900	24882163400	26850	26950	26950	26850	6250
429	20230607	123800	24714251900	26950	26950	26950	26900	619
430	20230607	123700	24697598050	26950	26900	27000	26900	2060
431	20230607	123600	24642139250	26950	26950	27000	26900	4146
432	20230607	123500	24530486650	26950	26950	27000	26950	1091
433	20230607	123400	24501067000	26950	26950	27000	26950	309
434	20230607	123300	24492739300	26950	26950	27000	26950	306
435	20230607	123200	24484491300	26950	27000	27000	26950	1478
436	20230607	123100	24444641700	26950	27000	27050	26950	11013
437	20230607	123000	24147308800	27050	27050	27050	27000	620
438	20230607	122900	24130537850	27050	27050	27100	27000	5223
439	20230607	122800	23989270500	27050	27050	27100	27050	479
440	20230607	122700	23976311750	27100	27100	27100	27050	187
441	20230607	122600	23971251900	27100	27050	27100	27050	181
442	20230607	122500	23966350850	27050	27100	27100	27050	3576
443	20230607	122400	23869453850	27100	27100	27100	27100	206
444	20230607	122300	23863871250	27100	27150	27150	27100	497
445	20230607	122200	23850402150	27150	27150	27150	27100	966
446	20230607	122100	23824206550	27200	27150	27200	27150	1322
447	20230607	122000	23788290300	27150	27200	27200	27150	970
448	20230607	121900	23761952600	27150	27200	27200	27150	479
449	20230607	121800	23748946800	27200	27200	27200	27150	260
450	20230607	121700	23741877000	27200	27150	27200	27150	100
451	20230607	121600	23739161150	27200	27150	27200	27150	340
452	20230607	121500	23729929950	27200	27150	27200	27150	233
453	20230607	121400	23723602350	27150	27150	27200	27150	250
454	20230607	121300	23716809800	27200	27150	27200	27150	744
455	20230607	121200	23696593600	27200	27250	27250	27150	486
456	20230607	121100	23683384450	27250	27200	27250	27200	894
457	20230607	121000	23659064450	27200	27200	27200	27150	1157
458	20230607	120900	23627597050	27150	27200	27250	27150	861
459	20230607	120800	23604175600	27250	27250	27250	27200	1043
460	20230607	120700	23575762450	27250	27250	27250	27150	375
461	20230607	120600	23565555250	27100	27100	27200	27050	8978
462	20230607	120500	23321827450	27050	27100	27100	27050	179
463	20230607	120400	23316978650	27100	27100	27150	27050	1371
464	20230607	120300	23279881400	27050	27100	27100	27050	520
465	20230607	120200	23265805750	27100	27050	27100	27050	1030
466	20230607	120100	23237895750	27050	27100	27150	27050	447
467	20230607	120000	23225794100	27100	27100	27100	27050	872
468	20230607	115900	23202163300	27100	27100	27100	27050	630
469	20230607	115800	23185102500	27100	27100	27100	27050	1904
470	20230607	115700	23133562900	27100	27150	27150	27100	1997
471	20230607	115600	23079441650	27150	27100	27150	27100	490
472	20230607	115500	23066157050	27100	27100	27150	27100	814
473	20230607	115400	23044090800	27150	27150	27150	27100	110
474	20230607	115300	23041106100	27150	27150	27150	27150	918
475	20230607	115200	23016182400	27150	27150	27150	27150	624
476	20230607	115100	22999240800	27150	27150	27200	27150	670
477	20230607	115000	22981050000	27200	27150	27200	27150	1617
478	20230607	114900	22937146050	27200	27200	27200	27200	100
479	20230607	114800	22934426050	27200	27200	27200	27150	148
480	20230607	114700	22930402300	27200	27150	27200	27150	470
481	20230607	114600	22917623800	27200	27150	27200	27100	260
482	20230607	114500	22910564950	27150	27150	27150	27100	16
483	20230607	114400	22910131150	27100	27200	27200	27100	460
484	20230607	114300	22897632700	27200	27150	27200	27100	1387
485	20230607	114200	22859993400	27100	27150	27150	27100	540
486	20230607	114100	22845353750	27150	27150	27150	27150	237
487	20230607	114000	22838919200	27150	27100	27150	27050	561
488	20230607	113900	22823728300	27100	27100	27150	27050	391
489	20230607	113800	22813128150	27100	27050	27150	27050	350
490	20230607	113700	22803645150	27100	27150	27150	27050	1999
491	20230607	113600	22749484350	27100	27150	27150	27100	1365
492	20230607	113500	22712431500	27200	27150	27200	27150	1042
493	20230607	113400	22684094800	27200	27200	27200	27150	1761
494	20230607	113300	22636274900	27200	27200	27200	27150	200
495	20230607	113200	22630836300	27200	27150	27200	27150	258
496	20230607	113100	22623825000	27150	27050	27150	27050	1330
497	20230607	113000	22587769700	27050	27050	27100	27050	381
498	20230607	112900	22577463550	27050	27100	27100	27050	757
499	20230607	112800	22556986000	27100	27050	27100	27000	1395
500	20230607	112700	22519254050	27050	27100	27100	27050	1072
501	20230607	112600	22490226950	27100	27000	27100	27000	1131
502	20230607	112500	22459674900	27050	27050	27100	27000	2171
503	20230607	112400	22400948900	27050	27100	27100	27050	417
504	20230607	112300	22389648700	27100	27100	27150	27100	314
505	20230607	112200	22381139200	27150	27100	27150	27100	3201
506	20230607	112100	22294380900	27150	27200	27200	27150	1641
507	20230607	112000	22249827100	27150	27150	27200	27150	410
508	20230607	111900	22238686800	27150	27100	27200	27100	390
509	20230607	111800	22228100550	27150	27200	27200	27100	1009
510	20230607	111700	22200711900	27150	27200	27200	27150	293
511	20230607	111600	22192755800	27200	27150	27200	27100	710
512	20230607	111500	22173485450	27150	27150	27200	27150	1527
513	20230607	111400	22132008300	27200	27200	27250	27100	3403
514	20230607	111300	22039555250	27250	27250	27300	27200	2542
515	20230607	111200	21970292950	27250	27350	27350	27200	3456
516	20230607	111100	21876041650	27300	27400	27400	27300	3175
517	20230607	111000	21789203050	27400	27350	27400	27300	8419
518	20230607	110900	21558937850	27300	27350	27350	27300	2330
519	20230607	110800	21495215100	27350	27300	27350	27250	5162
520	20230607	110700	21354261800	27300	27300	27300	27250	1052
521	20230607	110600	21325580450	27300	27250	27300	27250	1101
522	20230607	110500	21295528800	27300	27300	27300	27250	2417
523	20230607	110400	21229611000	27300	27200	27300	27200	2686
524	20230607	110300	21156451650	27250	27200	27250	27200	781
525	20230607	110200	21135191000	27250	27250	27250	27200	933
526	20230607	110100	21109777400	27250	27250	27250	27150	3324
527	20230607	110000	21019305600	27250	27150	27250	27150	3081
528	20230607	105900	20935521350	27150	27150	27200	27100	2720
529	20230607	105800	20861733350	27200	27300	27300	27150	5821
530	20230607	105700	20703273800	27300	27250	27300	27200	2765
531	20230607	105600	20627863650	27250	27100	27250	27100	7078
532	20230607	105500	20435433050	27150	27100	27150	27100	1073
533	20230607	105400	20406346000	27150	27100	27150	27100	2436
534	20230607	105300	20340227300	27100	27100	27150	27050	1713
535	20230607	105200	20293780400	27100	27150	27150	27100	826
536	20230607	105100	20271381500	27150	27150	27150	27100	228
537	20230607	105000	20265201350	27150	27150	27150	27100	478
538	20230607	104900	20252225650	27150	27100	27150	27100	446
539	20230607	104800	20240121250	27150	27100	27150	27050	1006
540	20230607	104700	20212884400	27100	27050	27100	27000	3348
541	20230607	104600	20122341750	27100	27100	27100	27050	594
542	20230607	104500	20106265650	27100	27150	27150	27050	793
543	20230607	104400	20084780150	27050	27100	27150	27050	622
544	20230607	104300	20067927250	27100	27200	27200	27050	5903
545	20230607	104200	19907873300	27150	27150	27200	27100	2736
546	20230607	104100	19833604350	27150	27050	27200	27050	2742
547	20230607	104000	19759138750	27100	27050	27100	27000	2225
548	20230607	103900	19698955750	27050	26950	27050	26950	1649
549	20230607	103800	19654435300	26950	27000	27000	26950	1165
550	20230607	103700	19623032850	26950	26950	27000	26900	2559
551	20230607	103600	19554087250	26950	27000	27050	26900	10504
552	20230607	103500	19270710100	27050	27000	27050	27000	1135
553	20230607	103400	19240041150	27050	27050	27050	27000	1572
554	20230607	103300	19197542650	27000	27000	27050	27000	1566
555	20230607	103200	19155198850	27050	27050	27100	27000	1755
556	20230607	103100	19107764350	27050	27150	27150	27000	4615
557	20230607	103000	18982827900	27150	27150	27200	27100	1747
558	20230607	102900	18935394950	27150	27050	27150	27050	2486
559	20230607	102800	18868050200	27100	27100	27150	27050	912
560	20230607	102700	18843360400	27100	27050	27100	27050	1234
561	20230607	102600	18809945450	27050	27100	27150	27050	3458
562	20230607	102500	18716333800	27100	27150	27200	27100	3691
563	20230607	102400	18616207750	27200	27250	27300	27150	6702
564	20230607	102300	18433794650	27250	27150	27250	27150	2293
565	20230607	102200	18371387050	27150	27300	27300	27100	6183
566	20230607	102100	18203098300	27300	27350	27400	27300	3606
567	20230607	102000	18104478350	27400	27400	27400	27300	3826
568	20230607	101900	17999817250	27400	27250	27400	27250	8079
569	20230607	101800	17779112050	27250	27350	27350	27250	5640
570	20230607	101700	17625118600	27350	27400	27400	27350	10057
571	20230607	101600	17349808850	27400	27200	27450	27200	29270
572	20230607	101500	16548393150	27200	27350	27350	27100	7558
573	20230607	101400	16342377250	27300	27100	27350	27050	29384
574	20230607	101300	15541928550	27100	27050	27100	27000	7396
575	20230607	101200	15341714750	27050	27000	27050	27000	1212
576	20230607	101100	15308975350	27050	27000	27050	26950	6728
577	20230607	101000	15127374900	27000	26850	27000	26850	6783
578	20230607	100900	14944538300	26900	26850	26900	26850	3445
579	20230607	100800	14851916750	26850	26800	26900	26750	7352
580	20230607	100700	14654751400	26750	26700	26750	26700	1334
581	20230607	100600	14619072400	26750	26800	26800	26700	1206
582	20230607	100500	14586826600	26800	26800	26800	26750	361
583	20230607	100400	14577161600	26800	26800	26800	26750	3692
584	20230607	100300	14478226500	26800	26700	26800	26700	1734
585	20230607	100200	14431886800	26700	26700	26700	26650	802
586	20230607	100100	14410482400	26700	26650	26700	26650	3548
587	20230607	100000	14315885700	26650	26650	26650	26600	2958
588	20230607	095900	14237182850	26650	26650	26650	26600	1374
589	20230607	095800	14200594650	26650	26700	26700	26600	1936
590	20230607	095700	14149016000	26700	26850	26850	26650	4280
591	20230607	095600	14034595200	26850	26650	26850	26550	11139
592	20230607	095500	13737140800	26650	26550	26650	26550	2488
593	20230607	095400	13671004800	26600	26600	26650	26550	1420
594	20230607	095300	13633239350	26650	26600	26650	26550	3235
595	20230607	095200	13547244650	26650	26650	26700	26600	1532
596	20230607	095100	13506462400	26700	26700	26700	26600	2044
597	20230607	095000	13452001550	26700	26650	26750	26600	9554
598	20230607	094900	13197253200	26650	26650	26700	26600	3033
599	20230607	094800	13116418100	26650	26650	26700	26600	2270
600	20230607	094700	13055893750	26700	26600	26700	26550	4704
601	20230607	094600	12930696750	26550	26550	26600	26500	5034
602	20230607	094500	12797116700	26500	26550	26550	26500	2131
603	20230607	094400	12740564400	26500	26600	26600	26500	6918
604	20230607	094300	12556844150	26600	26650	26650	26550	3680
605	20230607	094200	12458961100	26600	26650	26650	26600	3947
606	20230607	094100	12353862100	26600	26650	26650	26550	3253
607	20230607	094000	12267285700	26650	26700	26700	26600	2964
608	20230607	093900	12188293350	26750	26600	26750	26500	5832
609	20230607	093800	12033075050	26550	26600	26600	26500	10265
610	20230607	093700	11760781650	26550	26600	26650	26550	8680
611	20230607	093600	11530045650	26600	26600	26650	26500	11911
612	20230607	093500	11213628450	26550	26800	26800	26550	18308
613	20230607	093400	10725619700	26750	26850	26850	26750	12495
614	20230607	093300	10390754050	26800	26900	26900	26800	7089
615	20230607	093200	10200425200	26950	27100	27100	26850	14030
616	20230607	093100	9822380350	27100	27000	27100	26950	6453
617	20230607	093000	9647938150	27000	27100	27150	27000	8415
618	20230607	092900	9420504300	27150	27200	27200	27100	3874
619	20230607	092800	9315196450	27200	27100	27200	27000	10658
620	20230607	092700	9026096000	27050	27100	27100	26950	4170
621	20230607	092600	8913427100	27100	27100	27100	27000	5741
622	20230607	092500	8758050600	27100	26950	27100	26950	11317
623	20230607	092400	8452326200	26950	27050	27050	26900	8876
624	20230607	092300	8213031400	27000	27100	27100	27000	10338
625	20230607	092200	7933683300	27100	27100	27150	27050	4543
626	20230607	092100	7810635050	27100	27150	27200	27100	2457
627	20230607	092000	7743946300	27100	27100	27200	27050	4656
628	20230607	091900	7617638050	27100	27200	27200	27100	2959
629	20230607	091800	7537334950	27150	27200	27250	27100	2980
630	20230607	091700	7456404450	27150	27200	27250	27100	6478
631	20230607	091600	7280283250	27150	27100	27250	27050	8197
632	20230607	091500	7057896050	27100	27100	27150	27050	5083
633	20230607	091400	6920131050	27150	27050	27150	27050	5858
634	20230607	091300	6761425850	27100	27100	27150	27050	6376
635	20230607	091200	6588740250	27100	27100	27250	27000	8694
636	20230607	091100	6353275900	27100	27300	27400	27000	34237
637	20230607	091000	5419916100	27300	27200	27300	27200	13287
638	20230607	090900	5057472600	27250	27100	27250	27050	15859
639	20230607	090800	4626745650	27100	27150	27200	27100	8513
640	20230607	090700	4395743350	27200	27200	27250	27100	10266
641	20230607	090600	4116465850	27200	27050	27250	27050	11388
642	20230607	090500	3807015400	27050	26850	27050	26800	12717
643	20230607	090400	3464671050	26800	26950	26950	26800	11756
644	20230607	090300	3148739050	26950	27000	27050	26850	20301
645	20230607	090200	2601904150	27050	27250	27250	26900	25902
646	20230607	090100	1901974300	27200	27150	27300	27050	22009
647	20230607	090000	1303062700	27200	27050	27350	27000	48053