KissMeData/166090/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	203800	8058506650	50400	50400	50400	50400	2658
3	20230619	203700	8058506650	50400	50400	50400	50400	0
4	20230619	203600	8058506650	50400	50400	50400	50400	0
5	20230619	203500	8058506650	50400	50400	50400	50400	0
6	20230619	203400	8058506650	50400	50400	50400	50400	0
7	20230619	203300	8058506650	50400	50400	50400	50400	0
8	20230619	203200	8058506650	50400	50400	50400	50400	0
9	20230619	203100	8058506650	50400	50400	50400	50400	0
10	20230619	203000	8058506650	50400	50400	50400	50400	0
11	20230619	202900	8058506650	50400	50400	50400	50400	0
12	20230619	202800	8058506650	50400	50400	50400	50400	0
13	20230619	202700	8058506650	50400	50400	50400	50400	0
14	20230619	202600	8058506650	50400	50400	50400	50400	0
15	20230619	202500	8058506650	50400	50400	50400	50400	0
16	20230619	202400	8058506650	50400	50400	50400	50400	0
17	20230619	202300	8058506650	50400	50400	50400	50400	0
18	20230619	202200	8058506650	50400	50400	50400	50400	0
19	20230619	202100	8058506650	50400	50400	50400	50400	0
20	20230619	202000	8058506650	50400	50400	50400	50400	0
21	20230619	201900	8058506650	50400	50400	50400	50400	0
22	20230619	201800	8058506650	50400	50400	50400	50400	0
23	20230619	201700	8058506650	50400	50400	50400	50400	0
24	20230619	201600	8058506650	50400	50400	50400	50400	0
25	20230619	201500	8058506650	50400	50400	50400	50400	0
26	20230619	201400	8058506650	50400	50400	50400	50400	0
27	20230619	201300	8058506650	50400	50400	50400	50400	0
28	20230619	201200	8058506650	50400	50400	50400	50400	0
29	20230619	201100	8058506650	50400	50400	50400	50400	0
30	20230619	201000	8058506650	50400	50400	50400	50400	0
31	20230619	200900	8058506650	50400	50400	50400	50400	0
32	20230619	200800	8058506650	50400	50400	50400	50400	2658
33	20230619	200700	8058506650	50400	50400	50400	50400	0
34	20230619	200600	8058506650	50400	50400	50400	50400	0
35	20230619	200500	8058506650	50400	50400	50400	50400	0
36	20230619	200400	8058506650	50400	50400	50400	50400	0
37	20230619	200300	8058506650	50400	50400	50400	50400	0
38	20230619	200200	8058506650	50400	50400	50400	50400	0
39	20230619	200100	8058506650	50400	50400	50400	50400	0
40	20230619	200000	8058506650	50400	50400	50400	50400	0
41	20230619	195900	8058506650	50400	50400	50400	50400	0
42	20230619	195800	8058506650	50400	50400	50400	50400	0
43	20230619	195700	8058506650	50400	50400	50400	50400	0
44	20230619	195600	8058506650	50400	50400	50400	50400	0
45	20230619	195500	8058506650	50400	50400	50400	50400	0
46	20230619	195400	8058506650	50400	50400	50400	50400	0
47	20230619	195300	8058506650	50400	50400	50400	50400	0
48	20230619	195200	8058506650	50400	50400	50400	50400	0
49	20230619	195100	8058506650	50400	50400	50400	50400	0
50	20230619	195000	8058506650	50400	50400	50400	50400	0
51	20230619	194900	8058506650	50400	50400	50400	50400	0
52	20230619	194800	8058506650	50400	50400	50400	50400	0
53	20230619	194700	8058506650	50400	50400	50400	50400	0
54	20230619	194600	8058506650	50400	50400	50400	50400	0
55	20230619	194500	8058506650	50400	50400	50400	50400	0
56	20230619	194400	8058506650	50400	50400	50400	50400	0
57	20230619	194300	8058506650	50400	50400	50400	50400	0
58	20230619	194200	8058506650	50400	50400	50400	50400	0
59	20230619	194100	8058506650	50400	50400	50400	50400	0
60	20230619	194000	8058506650	50400	50400	50400	50400	0
61	20230619	193900	8058506650	50400	50400	50400	50400	0
62	20230619	193800	8058506650	50400	50400	50400	50400	2658
63	20230619	193700	8058506650	50400	50400	50400	50400	0
64	20230619	193600	8058506650	50400	50400	50400	50400	0
65	20230619	193500	8058506650	50400	50400	50400	50400	0
66	20230619	193400	8058506650	50400	50400	50400	50400	0
67	20230619	193300	8058506650	50400	50400	50400	50400	0
68	20230619	193200	8058506650	50400	50400	50400	50400	0
69	20230619	193100	8058506650	50400	50400	50400	50400	0
70	20230619	193000	8058506650	50400	50400	50400	50400	0
71	20230619	192900	8058506650	50400	50400	50400	50400	0
72	20230619	192800	8058506650	50400	50400	50400	50400	0
73	20230619	192700	8058506650	50400	50400	50400	50400	0
74	20230619	192600	8058506650	50400	50400	50400	50400	0
75	20230619	192500	8058506650	50400	50400	50400	50400	0
76	20230619	192400	8058506650	50400	50400	50400	50400	0
77	20230619	192300	8058506650	50400	50400	50400	50400	0
78	20230619	192200	8058506650	50400	50400	50400	50400	0
79	20230619	192100	8058506650	50400	50400	50400	50400	0
80	20230619	192000	8058506650	50400	50400	50400	50400	0
81	20230619	191900	8058506650	50400	50400	50400	50400	0
82	20230619	191800	8058506650	50400	50400	50400	50400	0
83	20230619	191700	8058506650	50400	50400	50400	50400	0
84	20230619	191600	8058506650	50400	50400	50400	50400	0
85	20230619	191500	8058506650	50400	50400	50400	50400	0
86	20230619	191400	8058506650	50400	50400	50400	50400	0
87	20230619	191300	8058506650	50400	50400	50400	50400	0
88	20230619	191200	8058506650	50400	50400	50400	50400	0
89	20230619	191100	8058506650	50400	50400	50400	50400	0
90	20230619	191000	8058506650	50400	50400	50400	50400	0
91	20230619	190900	8058506650	50400	50400	50400	50400	0
92	20230619	190800	8058506650	50400	50400	50400	50400	2658
93	20230619	190700	8058506650	50400	50400	50400	50400	0
94	20230619	190600	8058506650	50400	50400	50400	50400	0
95	20230619	190500	8058506650	50400	50400	50400	50400	0
96	20230619	190400	8058506650	50400	50400	50400	50400	0
97	20230619	190300	8058506650	50400	50400	50400	50400	0
98	20230619	190200	8058506650	50400	50400	50400	50400	0
99	20230619	190100	8058506650	50400	50400	50400	50400	0
100	20230619	190000	8058506650	50400	50400	50400	50400	0
101	20230619	185900	8058506650	50400	50400	50400	50400	0
102	20230619	185800	8058506650	50400	50400	50400	50400	0
103	20230619	185700	8058506650	50400	50400	50400	50400	0
104	20230619	185600	8058506650	50400	50400	50400	50400	0
105	20230619	185500	8058506650	50400	50400	50400	50400	0
106	20230619	185400	8058506650	50400	50400	50400	50400	0
107	20230619	185300	8058506650	50400	50400	50400	50400	0
108	20230619	185200	8058506650	50400	50400	50400	50400	0
109	20230619	185100	8058506650	50400	50400	50400	50400	0
110	20230619	185000	8058506650	50400	50400	50400	50400	0
111	20230619	184900	8058506650	50400	50400	50400	50400	0
112	20230619	184800	8058506650	50400	50400	50400	50400	0
113	20230619	184700	8058506650	50400	50400	50400	50400	0
114	20230619	184600	8058506650	50400	50400	50400	50400	0
115	20230619	184500	8058506650	50400	50400	50400	50400	0
116	20230619	184400	8058506650	50400	50400	50400	50400	0
117	20230619	184300	8058506650	50400	50400	50400	50400	0
118	20230619	184200	8058506650	50400	50400	50400	50400	0
119	20230619	184100	8058506650	50400	50400	50400	50400	0
120	20230619	184000	8058506650	50400	50400	50400	50400	0
121	20230619	183900	8058506650	50400	50400	50400	50400	0
122	20230619	183800	8058506650	50400	50400	50400	50400	2658
123	20230619	183700	8058506650	50400	50400	50400	50400	0
124	20230619	183600	8058506650	50400	50400	50400	50400	0
125	20230619	183500	8058506650	50400	50400	50400	50400	0
126	20230619	183400	8058506650	50400	50400	50400	50400	0
127	20230619	183300	8058506650	50400	50400	50400	50400	0
128	20230619	183200	8058506650	50400	50400	50400	50400	0
129	20230619	183100	8058506650	50400	50400	50400	50400	0
130	20230619	183000	8058506650	50400	50400	50400	50400	0
131	20230619	182900	8058506650	50400	50400	50400	50400	0
132	20230619	182800	8058506650	50400	50400	50400	50400	0
133	20230619	182700	8058506650	50400	50400	50400	50400	0
134	20230619	182600	8058506650	50400	50400	50400	50400	0
135	20230619	182500	8058506650	50400	50400	50400	50400	0
136	20230619	182400	8058506650	50400	50400	50400	50400	0
137	20230619	182300	8058506650	50400	50400	50400	50400	0
138	20230619	182200	8058506650	50400	50400	50400	50400	0
139	20230619	182100	8058506650	50400	50400	50400	50400	0
140	20230619	182000	8058506650	50400	50400	50400	50400	0
141	20230619	181900	8058506650	50400	50400	50400	50400	0
142	20230619	181800	8058506650	50400	50400	50400	50400	0
143	20230619	181700	8058506650	50400	50400	50400	50400	0
144	20230619	181600	8058506650	50400	50400	50400	50400	0
145	20230619	181500	8058506650	50400	50400	50400	50400	0
146	20230619	181400	8058506650	50400	50400	50400	50400	0
147	20230619	181300	8058506650	50400	50400	50400	50400	0
148	20230619	181200	8058506650	50400	50400	50400	50400	0
149	20230619	181100	8058506650	50400	50400	50400	50400	0
150	20230619	181000	8058506650	50400	50400	50400	50400	0
151	20230619	180900	8058506650	50400	50400	50400	50400	0
152	20230619	180800	8058506650	50400	50400	50400	50400	2658
153	20230619	180700	8058506650	50400	50400	50400	50400	0
154	20230619	180600	8058506650	50400	50400	50400	50400	0
155	20230619	180500	8058506650	50400	50400	50400	50400	0
156	20230619	180400	8058506650	50400	50400	50400	50400	0
157	20230619	180300	8058506650	50400	50400	50400	50400	0
158	20230619	180200	8058506650	50400	50400	50400	50400	0
159	20230619	180100	8058506650	50400	50400	50400	50400	0
160	20230619	180000	8058506650	50400	50400	50400	50400	0
161	20230619	175900	8058506650	50400	50400	50400	50400	0
162	20230619	175800	8058506650	50400	50400	50400	50400	0
163	20230619	175700	8058506650	50400	50400	50400	50400	0
164	20230619	175600	8058506650	50400	50400	50400	50400	0
165	20230619	175500	8058506650	50400	50400	50400	50400	0
166	20230619	175400	8058506650	50400	50400	50400	50400	0
167	20230619	175300	8058506650	50400	50400	50400	50400	0
168	20230619	175200	8058506650	50400	50400	50400	50400	0
169	20230619	175100	8058506650	50400	50400	50400	50400	0
170	20230619	175000	8058506650	50400	50400	50400	50400	0
171	20230619	174900	8058506650	50400	50400	50400	50400	0
172	20230619	174800	8058506650	50400	50400	50400	50400	0
173	20230619	174700	8058506650	50400	50400	50400	50400	0
174	20230619	174600	8058506650	50400	50400	50400	50400	0
175	20230619	174500	8058506650	50400	50400	50400	50400	0
176	20230619	174400	8058506650	50400	50400	50400	50400	0
177	20230619	174300	8058506650	50400	50400	50400	50400	0
178	20230619	174200	8058506650	50400	50400	50400	50400	0
179	20230619	174100	8058506650	50400	50400	50400	50400	0
180	20230619	174000	8058506650	50400	50400	50400	50400	0
181	20230619	173900	8058506650	50400	50400	50400	50400	0
182	20230619	173800	8058506650	50400	50400	50400	50400	2658
183	20230619	173700	8058506650	50400	50400	50400	50400	0
184	20230619	173600	8058506650	50400	50400	50400	50400	0
185	20230619	173500	8058506650	50400	50400	50400	50400	0
186	20230619	173400	8058506650	50400	50400	50400	50400	0
187	20230619	173300	8058506650	50400	50400	50400	50400	0
188	20230619	173200	8058506650	50400	50400	50400	50400	0
189	20230619	173100	8058506650	50400	50400	50400	50400	0
190	20230619	173000	8058506650	50400	50400	50400	50400	0
191	20230619	172900	8058506650	50400	50400	50400	50400	0
192	20230619	172800	8058506650	50400	50400	50400	50400	0
193	20230619	172700	8058506650	50400	50400	50400	50400	0
194	20230619	172600	8058506650	50400	50400	50400	50400	0
195	20230619	172500	8058506650	50400	50400	50400	50400	0
196	20230619	172400	8058506650	50400	50400	50400	50400	0
197	20230619	172300	8058506650	50400	50400	50400	50400	0
198	20230619	172200	8058506650	50400	50400	50400	50400	0
199	20230619	172100	8058506650	50400	50400	50400	50400	0
200	20230619	172000	8058506650	50400	50400	50400	50400	0
201	20230619	171900	8058506650	50400	50400	50400	50400	0
202	20230619	171800	8058506650	50400	50400	50400	50400	0
203	20230619	171700	8058506650	50400	50400	50400	50400	0
204	20230619	171600	8058506650	50400	50400	50400	50400	0
205	20230619	171500	8058506650	50400	50400	50400	50400	0
206	20230619	171400	8058506650	50400	50400	50400	50400	0
207	20230619	171300	8058506650	50400	50400	50400	50400	0
208	20230619	171200	8058506650	50400	50400	50400	50400	0
209	20230619	171100	8058506650	50400	50400	50400	50400	0
210	20230619	171000	8058506650	50400	50400	50400	50400	0
211	20230619	170900	8058506650	50400	50400	50400	50400	0
212	20230619	170800	8058506650	50400	50400	50400	50400	2658
213	20230619	170700	8058506650	50400	50400	50400	50400	0
214	20230619	170600	8058506650	50400	50400	50400	50400	0
215	20230619	170500	8058506650	50400	50400	50400	50400	0
216	20230619	170400	8058506650	50400	50400	50400	50400	0
217	20230619	170300	8058506650	50400	50400	50400	50400	0
218	20230619	170200	8058506650	50400	50400	50400	50400	0
219	20230619	170100	8058506650	50400	50400	50400	50400	0
220	20230619	170000	8058506650	50400	50400	50400	50400	0
221	20230619	165900	8058506650	50400	50400	50400	50400	0
222	20230619	165800	8058506650	50400	50400	50400	50400	0
223	20230619	165700	8058506650	50400	50400	50400	50400	0
224	20230619	165600	8058506650	50400	50400	50400	50400	0
225	20230619	165500	8058506650	50400	50400	50400	50400	0
226	20230619	165400	8058506650	50400	50400	50400	50400	0
227	20230619	165300	8058506650	50400	50400	50400	50400	0
228	20230619	165200	8058506650	50400	50400	50400	50400	0
229	20230619	165100	8058506650	50400	50400	50400	50400	0
230	20230619	165000	8058506650	50400	50400	50400	50400	0
231	20230619	164900	8058506650	50400	50400	50400	50400	0
232	20230619	164800	8058506650	50400	50400	50400	50400	0
233	20230619	164700	8058506650	50400	50400	50400	50400	0
234	20230619	164600	8058506650	50400	50400	50400	50400	0
235	20230619	164500	8058506650	50400	50400	50400	50400	0
236	20230619	164400	8058506650	50400	50400	50400	50400	0
237	20230619	164300	8058506650	50400	50400	50400	50400	0
238	20230619	164200	8058506650	50400	50400	50400	50400	0
239	20230619	164100	8058506650	50400	50400	50400	50400	0
240	20230619	164000	8058506650	50400	50400	50400	50400	0
241	20230619	163900	8058506650	50400	50400	50400	50400	0
242	20230619	163800	8058506650	50400	50400	50400	50400	2658
243	20230619	163700	8058506650	50400	50400	50400	50400	0
244	20230619	163600	8058506650	50400	50400	50400	50400	0
245	20230619	163500	8058506650	50400	50400	50400	50400	0
246	20230619	163400	8058506650	50400	50400	50400	50400	0
247	20230619	163300	8058506650	50400	50400	50400	50400	0
248	20230619	163200	8058506650	50400	50400	50400	50400	0
249	20230619	163100	8058506650	50400	50400	50400	50400	0
250	20230619	163000	8058506650	50400	50400	50400	50400	0
251	20230619	162900	8058506650	50400	50400	50400	50400	0
252	20230619	162800	8058506650	50400	50400	50400	50400	0
253	20230619	162700	8058506650	50400	50400	50400	50400	0
254	20230619	162600	8058506650	50400	50400	50400	50400	0
255	20230619	162500	8058506650	50400	50400	50400	50400	0
256	20230619	162400	8058506650	50400	50400	50400	50400	0
257	20230619	162300	8058506650	50400	50400	50400	50400	0
258	20230619	162200	8058506650	50400	50400	50400	50400	0
259	20230619	162100	8058506650	50400	50400	50400	50400	0
260	20230619	162000	8058506650	50400	50400	50400	50400	0
261	20230619	161900	8058506650	50400	50400	50400	50400	0
262	20230619	161800	8058506650	50400	50400	50400	50400	0
263	20230619	161700	8058506650	50400	50400	50400	50400	0
264	20230619	161600	8058506650	50400	50400	50400	50400	0
265	20230619	161500	8058506650	50400	50400	50400	50400	0
266	20230619	161400	8058506650	50400	50400	50400	50400	0
267	20230619	161300	8058506650	50400	50400	50400	50400	0
268	20230619	161200	8058506650	50400	50400	50400	50400	0
269	20230619	161100	8058506650	50400	50400	50400	50400	0
270	20230619	161000	8058506650	50400	50400	50400	50400	0
271	20230619	160900	8058506650	50400	50400	50400	50400	0
272	20230619	160800	8058506650	50400	50400	50400	50400	2658
273	20230619	160700	8058506650	50400	50400	50400	50400	0
274	20230619	160600	8058506650	50400	50400	50400	50400	0
275	20230619	160500	8058506650	50400	50400	50400	50400	0
276	20230619	160400	8058506650	50400	50400	50400	50400	0
277	20230619	160300	8058506650	50400	50400	50400	50400	0
278	20230619	160200	8058506650	50400	50400	50400	50400	0
279	20230619	160100	8058506650	50400	50400	50400	50400	0
280	20230619	160000	8058506650	50400	50400	50400	50400	0
281	20230619	155900	8058506650	50400	50400	50400	50400	0
282	20230619	155800	8058506650	50400	50400	50400	50400	0
283	20230619	155700	8058506650	50400	50400	50400	50400	0
284	20230619	155600	8058506650	50400	50400	50400	50400	0
285	20230619	155500	8058506650	50400	50400	50400	50400	0
286	20230619	155400	8058506650	50400	50400	50400	50400	0
287	20230619	155300	8058506650	50400	50400	50400	50400	0
288	20230619	155200	8058506650	50400	50400	50400	50400	0
289	20230619	155100	8058506650	50400	50400	50400	50400	0
290	20230619	155000	8058506650	50400	50400	50400	50400	0
291	20230619	154900	8058506650	50400	50400	50400	50400	0
292	20230619	154800	8058506650	50400	50400	50400	50400	0
293	20230619	154700	8058506650	50400	50400	50400	50400	0
294	20230619	154600	8058506650	50400	50400	50400	50400	0
295	20230619	154500	8058506650	50400	50400	50400	50400	0
296	20230619	154400	8058506650	50400	50400	50400	50400	0
297	20230619	154300	8058506650	50400	50400	50400	50400	0
298	20230619	154200	8058506650	50400	50400	50400	50400	0
299	20230619	154100	8058506650	50400	50400	50400	50400	0
300	20230619	154000	8058506650	50400	50400	50400	50400	0
301	20230619	153900	8058506650	50400	50400	50400	50400	0
302	20230619	153800	8058506650	50400	50400	50400	50400	2658
303	20230619	153700	8058506650	50400	50400	50400	50400	0
304	20230619	153600	8058506650	50400	50400	50400	50400	0
305	20230619	153500	8058506650	50400	50400	50400	50400	0
306	20230619	153400	8058506650	50400	50400	50400	50400	0
307	20230619	153300	8058506650	50400	50400	50400	50400	0
308	20230619	153200	8058506650	50400	50400	50400	50400	0
309	20230619	153100	8058506650	50400	50400	50400	50400	0
310	20230619	153000	8058506650	50400	50400	50400	50400	2658
311	20230619	152900	7924543450	50400	50400	50400	50400	0
312	20230619	152800	7924543450	50400	50400	50400	50400	0
313	20230619	152700	7924543450	50400	50400	50400	50400	0
314	20230619	152600	7924543450	50400	50400	50400	50400	0
315	20230619	152500	7924543450	50400	50400	50400	50400	0
316	20230619	152400	7924543450	50400	50400	50400	50400	0
317	20230619	152300	7924543450	50400	50400	50400	50400	0
318	20230619	152200	7924543450	50400	50400	50400	50400	0
319	20230619	152100	7924543450	50400	50400	50400	50400	0
320	20230619	152000	7924543450	50400	50400	50400	50400	0
321	20230619	151900	7924543450	50400	50200	50400	50200	262
322	20230619	151800	7911366150	50300	50300	50400	50200	154
323	20230619	151700	7903620850	50400	50200	50400	50200	274
324	20230619	151600	7889850550	50300	50300	50300	50200	466
325	20230619	151500	7866412150	50300	50100	50300	50100	252
326	20230619	151400	7853762150	50200	50200	50200	50100	66
327	20230619	151300	7850449050	50100	50100	50200	50100	166
328	20230619	151200	7842128250	50200	50200	50200	50100	169
329	20230619	151100	7833651150	50200	50200	50200	50200	231
330	20230619	151000	7822054950	50200	50100	50200	50100	289
331	20230619	150900	7807550850	50100	50100	50200	50100	203
332	20230619	150800	7797372050	50200	50100	50200	50100	27
333	20230619	150700	7796017350	50200	50200	50200	50200	203
334	20230619	150600	7785826750	50100	50100	50100	50100	197
335	20230619	150500	7775957050	50100	50200	50200	50100	116
336	20230619	150400	7770144650	50100	50200	50200	50100	670
337	20230619	150300	7736572850	50200	50200	50300	50200	88
338	20230619	150200	7732155150	50200	50300	50300	50200	392
339	20230619	150100	7712440550	50300	50400	50400	50300	202
340	20230619	150000	7702279650	50400	50400	50400	50300	31
341	20230619	145900	7700719650	50300	50300	50400	50300	22
342	20230619	145800	7699612850	50400	50300	50400	50300	579
343	20230619	145700	7670488650	50200	50300	50300	50200	32
344	20230619	145600	7668881850	50300	50100	50300	50100	1439
345	20230619	145500	7596692050	50100	50200	50200	50100	49
346	20230619	145400	7594234750	50200	50200	50200	50100	189
347	20230619	145300	7584756750	50200	50200	50200	50200	6
348	20230619	145200	7584455550	50100	50100	50200	50100	57
349	20230619	145100	7581596350	50100	50100	50100	50100	55
350	20230619	145000	7578840850	50100	50100	50200	50100	54
351	20230619	144900	7576134850	50100	50200	50200	50100	64
352	20230619	144800	7572927250	50200	50200	50200	50200	3
353	20230619	144700	7572776650	50200	50100	50200	50000	277
354	20230619	144600	7558901150	50100	50100	50100	50100	80
355	20230619	144500	7554893150	50200	50100	50200	50100	21
356	20230619	144400	7553840450	50100	50200	50200	50100	26
357	20230619	144300	7552537250	50100	50100	50100	50100	187
358	20230619	144200	7543168550	50100	50100	50200	50100	96
359	20230619	144100	7538358450	50100	50200	50200	50100	22
360	20230619	144000	7537255550	50100	50100	50100	50100	74
361	20230619	143900	7533548150	50100	50200	50300	50100	358
362	20230619	143800	7515580350	50300	50300	50300	50300	13
363	20230619	143700	7514926450	50200	50300	50300	50200	43
364	20230619	143600	7512765750	50300	50200	50300	50200	336
365	20230619	143500	7495897550	50200	50200	50300	50200	33
366	20230619	143400	7494240750	50300	50300	50300	50200	30
367	20230619	143300	7492733250	50300	50200	50300	50200	7
368	20230619	143200	7492381350	50200	50200	50200	50200	117
369	20230619	143100	7486507950	50300	50300	50300	50300	62
370	20230619	143000	7483389350	50300	50100	50300	50100	155
371	20230619	142900	7475608150	50100	50100	50100	50000	69
372	20230619	142800	7472153350	50000	50000	50100	50000	100
373	20230619	142700	7467150250	50100	50100	50100	50000	95
374	20230619	142600	7462393250	50100	50100	50100	50100	93
375	20230619	142500	7457733950	50200	50100	50200	50100	33
376	20230619	142400	7456080150	50100	50200	50200	50100	85
377	20230619	142300	7451821550	50200	50100	50200	50100	155
378	20230619	142200	7444055550	50200	50200	50200	50200	5
379	20230619	142100	7443804550	50200	50100	50200	49950	440
380	20230619	142000	7421744300	50200	50000	50200	50000	1247
381	20230619	141900	7359238900	50200	50000	50200	50000	163
382	20230619	141800	7351087500	50100	50200	50200	50000	540
383	20230619	141700	7324015300	50200	50300	50300	50200	351
384	20230619	141600	7306373300	50200	49950	50200	49950	8278
385	20230619	141500	6892371300	49900	50000	50000	49900	149
386	20230619	141400	6884924300	50100	49950	50100	49950	105
387	20230619	141300	6879673800	50100	50000	50100	49850	2294
388	20230619	141200	6765110750	49950	50100	50100	49900	1898
389	20230619	141100	6670237600	50200	50100	50200	50100	6
390	20230619	141000	6669936500	50200	50100	50200	50100	691
391	20230619	140900	6635317200	50200	50100	50200	50000	69
392	20230619	140800	6631861100	50200	50200	50200	50200	8
393	20230619	140700	6631459500	50000	50100	50100	50000	161
394	20230619	140600	6623408800	50000	50000	50200	50000	264
395	20230619	140500	6610199300	50000	50100	50100	50000	125
396	20230619	140400	6603947800	50100	50100	50100	50100	1
397	20230619	140300	6603897700	50000	50000	50100	50000	53
398	20230619	140200	6601246900	50000	50100	50100	50000	112
399	20230619	140100	6595646700	50100	50100	50100	50100	6
400	20230619	140000	6595346100	50100	50100	50100	50000	33
401	20230619	135900	6593695100	50100	50100	50100	50000	112
402	20230619	135800	6588085300	50100	50100	50200	50100	67
403	20230619	135700	6584728100	50100	50200	50200	50100	33
404	20230619	135600	6583074200	50100	50100	50100	50100	27
405	20230619	135500	6581721500	50200	50100	50200	50100	356
406	20230619	135400	6563885300	50100	50200	50300	50100	136
407	20230619	135300	6557057700	50100	50200	50200	50100	313
408	20230619	135200	6541375700	50200	50100	50200	50100	49
409	20230619	135100	6538920000	50200	50300	50300	50100	203
410	20230619	135000	6528737800	50200	50200	50300	50100	69
411	20230619	134900	6525273600	50200	50200	50200	50100	42
412	20230619	134800	6523168400	50200	50200	50200	50100	79
413	20230619	134700	6519204000	50200	50200	50200	50100	305
414	20230619	134600	6503897900	50200	50200	50200	50200	48
415	20230619	134500	6501488300	50100	50100	50100	50100	18
416	20230619	134400	6500586500	50300	50100	50300	50100	776
417	20230619	134300	6461637100	50200	50200	50200	50100	128
418	20230619	134200	6455213700	50200	50200	50200	50200	24
419	20230619	134100	6454008900	50100	50100	50200	50100	22
420	20230619	134000	6452906200	50200	50100	50200	50100	118
421	20230619	133900	6446993900	50200	50100	50200	50100	9
422	20230619	133800	6446542500	50200	50200	50200	50200	5
423	20230619	133700	6446291500	50100	50200	50200	50100	38
424	20230619	133600	6444387600	50200	50000	50200	50000	125
425	20230619	133500	6438126900	50000	50200	50300	50000	289
426	20230619	133400	6423644800	50200	50200	50200	50200	101
427	20230619	133300	6418574600	50200	50100	50200	50000	944
428	20230619	133200	6371191000	50100	50200	50200	50100	215
429	20230619	133100	6360419000	50100	50200	50200	50100	13
430	20230619	133000	6359767200	50100	50000	50100	50000	228
431	20230619	132900	6348354400	50100	50100	50100	50100	166
432	20230619	132800	6340037800	50200	50100	50200	50100	11
433	20230619	132700	6339486200	50100	50200	50200	50100	49
434	20230619	132600	6337030400	50200	50100	50200	50100	88
435	20230619	132500	6332618300	50200	50200	50200	50000	335
436	20230619	132400	6315833800	50100	50100	50200	50100	81
437	20230619	132300	6311771800	50100	50100	50200	50100	89
438	20230619	132200	6307309400	50200	50100	50200	50100	31
439	20230619	132100	6305755800	50100	50100	50100	50100	247
440	20230619	132000	6293381100	50000	50200	50200	50000	135
441	20230619	131900	6286619700	50100	50200	50200	50100	15
442	20230619	131800	6285867700	50200	50100	50200	50100	127
443	20230619	131700	6279501700	50200	50100	50200	50100	33
444	20230619	131600	6277847800	50100	50100	50200	50100	89
445	20230619	131500	6273388400	50100	50100	50100	50100	23
446	20230619	131400	6272236100	50100	50100	50200	50100	359
447	20230619	131300	6254249700	50100	50200	50200	50100	86
448	20230619	131200	6249940600	50100	50100	50100	50100	91
449	20230619	131100	6245381500	50200	50100	50200	50100	26
450	20230619	131000	6244078300	50100	50100	50200	50100	283
451	20230619	130900	6229877700	50000	50200	50200	50000	61
452	20230619	130800	6226821700	50200	50200	50200	50200	6
453	20230619	130700	6226520500	50000	50100	50100	50000	61
454	20230619	130600	6223469700	50100	50100	50200	50000	157
455	20230619	130500	6215609800	50100	50200	50200	50100	27
456	20230619	130400	6214256600	50100	50200	50200	50100	21
457	20230619	130300	6213204400	50200	50100	50200	50100	294
458	20230619	130200	6198474500	50200	50100	50200	50100	31
459	20230619	130100	6196918800	50100	50100	50100	50100	118
460	20230619	130000	6191007000	50100	50200	50200	50100	26
461	20230619	125900	6189703900	50100	50100	50300	50100	78
462	20230619	125800	6185793700	50300	50200	50300	50200	21
463	20230619	125700	6184739400	50200	50100	50200	50100	673
464	20230619	125600	6150960900	50000	50100	50100	50000	106
465	20230619	125500	6145650400	49950	50000	50100	49950	528
466	20230619	125400	6119246850	50100	50100	50100	50100	0
467	20230619	125300	6119246850	50100	50000	50100	50000	172
468	20230619	125200	6110646750	50000	50100	50100	50000	178
469	20230619	125100	6101745750	50000	50200	50200	50000	73
470	20230619	125000	6098089650	50200	50100	50200	50100	28
471	20230619	124900	6096685350	50100	50100	50100	50100	12
472	20230619	124800	6096084150	50100	50000	50100	49950	225
473	20230619	124700	6084831850	50000	50000	50000	50000	12
474	20230619	124600	6084231850	50000	50000	50000	50000	21
475	20230619	124500	6083181850	50000	50000	50000	50000	22
476	20230619	124400	6082081850	50100	50000	50100	50000	103
477	20230619	124300	6076931650	50000	50100	50100	50000	116
478	20230619	124200	6071123050	50100	49950	50100	49950	445
479	20230619	124100	6048847650	49950	49950	49950	49950	1044
480	20230619	124000	5996699850	49950	49950	50000	49950	105
481	20230619	123900	5991453350	49950	50000	50000	49950	101
482	20230619	123800	5986403400	50100	50100	50100	50100	105
483	20230619	123700	5981142900	50000	50100	50100	50000	320
484	20230619	123600	5965138800	50100	50100	50100	50100	79
485	20230619	123500	5961180900	50000	50000	50000	50000	21
486	20230619	123400	5960130900	50000	50000	50000	50000	1
487	20230619	123300	5960080900	50000	50100	50100	50000	110
488	20230619	123200	5954580700	50100	50100	50100	50100	27
489	20230619	123100	5953228000	50000	50000	50000	50000	22
490	20230619	123000	5952128000	50100	49950	50100	49950	505
491	20230619	122900	5926864450	49900	49950	49950	49900	225
492	20230619	122800	5915627850	49950	49950	49950	49950	7
493	20230619	122700	5915278200	50000	49950	50000	49950	18
494	20230619	122600	5914378950	49950	49950	49950	49950	114
495	20230619	122500	5908684650	50000	50000	50000	50000	2
496	20230619	122400	5908584650	49900	49900	49900	49900	1
497	20230619	122300	5908534750	49900	50000	50000	49900	122
498	20230619	122200	5902445500	49900	50000	50000	49900	141
499	20230619	122100	5895403350	49950	50000	50000	49950	5
500	20230619	122000	5895153400	49950	50000	50000	49950	50
501	20230619	121900	5892655800	49950	49950	50000	49950	89
502	20230619	121800	5888208500	49900	50100	50100	49900	172
503	20230619	121700	5879613050	50000	50000	50000	50000	67
504	20230619	121600	5876263050	50000	50100	50100	50000	16
505	20230619	121500	5875462950	50100	49950	50100	49950	688
506	20230619	121400	5841054750	49950	50000	50000	49950	80
507	20230619	121300	5837058200	50000	50000	50000	50000	53
508	20230619	121200	5834408200	50100	50100	50100	50000	103
509	20230619	121100	5829251400	50100	50100	50100	50000	64
510	20230619	121000	5826049500	50100	50000	50100	50000	63
511	20230619	120900	5822894100	50000	50000	50100	50000	55
512	20230619	120800	5820144000	49950	50100	50100	49950	5
513	20230619	120700	5819893650	49950	50100	50100	49950	168
514	20230619	120600	5811491750	50100	50200	50200	50100	41
515	20230619	120500	5809436350	50100	49900	50100	49900	675
516	20230619	120400	5775673650	50000	49950	50000	49900	319
517	20230619	120300	5759753950	49900	50000	50000	49900	117
518	20230619	120200	5753912650	50000	50100	50100	49950	18
519	20230619	120100	5753012750	50100	50000	50100	50000	2
520	20230619	120000	5752912650	50000	50000	50100	50000	66
521	20230619	115900	5749612550	50000	50000	50100	49950	2197
522	20230619	115800	5639831450	49950	50000	50100	49950	211
523	20230619	115700	5629278600	50000	50000	50100	50000	400
524	20230619	115600	5609273600	49950	49950	49950	49850	307
525	20230619	115500	5593959200	49950	50000	50000	49950	229
526	20230619	115400	5582520050	50000	50000	50000	50000	4
527	20230619	115300	5582320050	50000	50000	50000	50000	16
528	20230619	115200	5581520050	50000	50100	50100	50000	299
529	20230619	115100	5566565350	50100	49750	50100	49750	706
530	20230619	115000	5531307700	49800	49900	49900	49400	10266
531	20230619	114900	5023571500	49900	49900	49900	49850	210
532	20230619	114800	5013099300	49900	49900	49950	49900	127
533	20230619	114700	5006758900	49900	49900	49900	49900	137
534	20230619	114600	4999922600	49900	50000	50000	49900	171
535	20230619	114500	4991380600	50000	50000	50200	50000	307
536	20230619	114400	4976017800	50000	50000	50000	49950	199
537	20230619	114300	4966068550	50000	50000	50000	49950	155
538	20230619	114200	4958319600	50100	49900	50100	49900	197
539	20230619	114100	4948477350	49900	49850	49900	49750	1126
540	20230619	114000	4892347600	49800	49550	49850	49550	411
541	20230619	113900	4871880000	49750	49850	49850	49400	4157
542	20230619	113800	4665646750	49900	49800	49900	49800	153
543	20230619	113700	4658015100	49850	49950	49950	49850	107
544	20230619	113600	4652676600	49950	49850	49950	49850	417
545	20230619	113500	4631864400	49850	49850	49850	49850	82
546	20230619	113400	4627776700	49850	49800	49900	49800	344
547	20230619	113300	4610632950	49800	49750	49800	49750	527
548	20230619	113200	4584405350	49800	49950	49950	49450	10308
549	20230619	113100	4072548600	49900	49950	49950	49900	165
550	20230619	113000	4064314850	49950	49950	49950	49900	366
551	20230619	112900	4046038200	49950	49950	50000	49950	207
552	20230619	112800	4035698050	49950	50000	50000	49950	224
553	20230619	112700	4024506750	49950	49950	49950	49900	317
554	20230619	112600	4008681300	49950	49900	49950	49900	503
555	20230619	112500	3983564350	49900	49850	49950	49850	235
556	20230619	112400	3971844300	49900	49900	49900	49850	36
557	20230619	112300	3970048150	49850	49850	49850	49850	250
558	20230619	112200	3957585650	49900	49900	49950	49850	401
559	20230619	112100	3937577550	49950	49900	49950	49900	175
560	20230619	112000	3928844950	49900	49850	49900	49850	486
561	20230619	111900	3904603500	49900	49950	49950	49850	221
562	20230619	111800	3893577700	49950	49900	49950	49900	104
563	20230619	111700	3888387500	49900	49900	49950	49900	178
564	20230619	111600	3879505250	49900	49900	49900	49900	200
565	20230619	111500	3869525250	49900	49900	49950	49900	595
566	20230619	111400	3839834350	49900	49850	49900	49850	537
567	20230619	111300	3813051800	49850	49800	49850	49750	587
568	20230619	111200	3783820200	49750	49950	49950	49750	4025
569	20230619	111100	3583142800	49950	49950	50000	49950	907
570	20230619	111000	3537832500	49950	49950	50000	49950	253
571	20230619	110900	3525195100	49950	50000	50000	49950	244
572	20230619	110800	3513007200	50000	49950	50000	49950	472
573	20230619	110700	3489429000	49950	50000	50000	49950	1823
574	20230619	110600	3398281200	50000	50000	50100	50000	291
575	20230619	110500	3383728800	50000	50100	50100	50000	231
576	20230619	110400	3372176200	50100	50000	50100	50000	378
577	20230619	110300	3353265600	50000	50000	50000	50000	215
578	20230619	110200	3342515600	50000	50000	50100	50000	227
579	20230619	110100	3331163100	50000	50000	50000	50000	207
580	20230619	110000	3320813100	50000	50100	50100	50000	190
581	20230619	105900	3311310600	50100	50200	50200	50000	329
582	20230619	105800	3294829700	50100	50000	50100	50000	244
583	20230619	105700	3282622000	50000	50100	50100	50000	224
584	20230619	105600	3271414700	50200	50100	50200	50100	317
585	20230619	105500	3255532500	50100	50100	50100	50000	287
586	20230619	105400	3241178100	50000	50100	50100	50000	585
587	20230619	105300	3211874100	50100	50200	50200	50100	677
588	20230619	105200	3177911400	50200	50200	50300	50200	209
589	20230619	105100	3167419500	50200	50300	50300	50200	206
590	20230619	105000	3157077500	50300	50200	50300	50200	772
591	20230619	104900	3118322700	50200	50200	50200	50100	342
592	20230619	104800	3101179900	50200	50200	50200	50200	134
593	20230619	104700	3094453100	50200	50200	50300	50200	256
594	20230619	104600	3081601800	50200	50200	50200	50200	233
595	20230619	104500	3069905200	50200	50200	50300	50100	1074
596	20230619	104400	3016009500	50200	50400	50400	50100	2269
597	20230619	104300	2902124200	50300	50300	50400	50300	216
598	20230619	104200	2891259300	50400	50200	50400	50200	340
599	20230619	104100	2874152500	50200	50400	50500	50200	675
600	20230619	104000	2840163800	50500	50400	50500	50400	234
601	20230619	103900	2828369900	50400	50500	50500	50400	262
602	20230619	103800	2815164800	50400	50600	50600	50400	1039
603	20230619	103700	2762697500	50500	50500	50500	50500	143
604	20230619	103600	2755476000	50500	50500	50600	50500	1116
605	20230619	103500	2699112900	50400	50600	50600	50400	1036
606	20230619	103400	2646805400	50500	50600	50600	50500	301
607	20230619	103300	2631597500	50500	50700	50700	50500	670
608	20230619	103200	2597723400	50800	50700	50800	50700	169
609	20230619	103100	2589155000	50700	50800	50800	50700	184
610	20230619	103000	2579826000	50900	50700	50900	50700	244
611	20230619	102900	2567425300	50700	50800	50800	50700	415
612	20230619	102800	2546358800	50800	50800	50900	50800	526
613	20230619	102700	2519587500	50700	51100	51100	50700	551
614	20230619	102600	2491496100	51100	51100	51100	51000	523
615	20230619	102500	2464786700	51100	51100	51100	51000	76
616	20230619	102400	2460905500	51200	51100	51200	51100	358
617	20230619	102300	2442577000	51000	50900	51100	50800	355
618	20230619	102200	2424481400	50900	50900	50900	50900	189
619	20230619	102100	2414861300	50900	50900	50900	50800	534
620	20230619	102000	2387680800	51000	51100	51100	50900	691
621	20230619	101900	2352441400	51200	51000	51200	51000	286
622	20230619	101800	2337845300	51100	51000	51200	51000	863
623	20230619	101700	2293703000	51000	51100	51100	51000	235
624	20230619	101600	2281708100	51100	51100	51100	51100	165
625	20230619	101500	2273276600	51100	51200	51300	51100	408
626	20230619	101400	2252392000	51200	51400	51400	51100	483
627	20230619	101300	2227638300	51400	51300	51400	51300	414
628	20230619	101200	2206372300	51400	51200	51400	51100	1273
629	20230619	101100	2141078000	51200	51000	51200	51000	579
630	20230619	101000	2111486900	51100	50900	51100	50900	1279
631	20230619	100900	2046277600	50800	50700	50800	50600	589
632	20230619	100800	2016386800	50600	50600	50700	50600	853
633	20230619	100700	1973220500	50600	50400	50600	50400	378
634	20230619	100600	1954136600	50500	50400	50500	50400	380
635	20230619	100500	1934948800	50500	50400	50500	50400	290
636	20230619	100400	1920312000	50400	50400	50400	50400	221
637	20230619	100300	1909173600	50400	50500	50500	50400	336
638	20230619	100200	1892209100	50600	50300	50600	50200	1393
639	20230619	100100	1821987400	50300	50300	50400	50200	320
640	20230619	100000	1805897300	50300	50400	50400	50300	231
641	20230619	095900	1794275800	50300	50400	50500	50300	342
642	20230619	095800	1777065900	50300	50200	50400	50100	851
643	20230619	095700	1734268900	50100	50300	50300	50100	639
644	20230619	095600	1702210200	50300	50200	50300	50200	434
645	20230619	095500	1680412100	50200	50200	50200	50100	219
646	20230619	095400	1669419800	50200	50100	50300	50100	1050
647	20230619	095300	1616741400	50100	50100	50100	50100	542
648	20230619	095200	1589587200	50100	50200	50200	50100	200
649	20230619	095100	1579565200	50100	50000	50200	50000	259
650	20230619	095000	1566590800	50000	50100	50100	50000	220
651	20230619	094900	1555576600	50100	50000	50100	50000	542
652	20230619	094800	1528444300	50000	50000	50000	50000	440
653	20230619	094700	1506444300	50000	50100	50100	50000	2500
654	20230619	094600	1381432800	50000	50100	50100	50000	571
655	20230619	094500	1352828100	50100	50200	50200	50000	627
656	20230619	094400	1321390000	50200	50100	50300	50100	1368
657	20230619	094300	1252797200	50200	50200	50200	50100	162
658	20230619	094200	1244676100	50200	50200	50200	50100	353
659	20230619	094100	1226960100	50200	50100	50200	50100	843
660	20230619	094000	1184666100	50100	50200	50400	50100	229
661	20230619	093900	1173153700	50200	49950	50200	49950	381
662	20230619	093800	1154085250	49950	50100	50100	49950	1163
663	20230619	093700	1095913500	50100	50200	50200	50000	1450
664	20230619	093600	1023374300	50200	50100	50200	50100	1236
665	20230619	093500	961434600	50200	50200	50200	50100	365
666	20230619	093400	943119300	50300	50300	50300	50200	97
667	20230619	093300	938245500	50300	50200	50300	50100	154
668	20230619	093200	930517100	50200	50200	50200	50100	450
669	20230619	093100	907952100	50100	50300	50400	50100	581
670	20230619	093000	878791400	50300	50400	50400	50300	260
671	20230619	092900	865710900	50400	50400	50500	50200	1083
672	20230619	092800	811215100	50400	50400	50400	50400	28
673	20230619	092700	809803900	50400	50400	50400	50300	123
674	20230619	092600	803606600	50400	50400	50500	50300	81
675	20230619	092500	799523900	50400	50300	50400	50300	15
676	20230619	092400	798768400	50400	50100	50400	50100	2704
677	20230619	092300	663126800	50000	50100	50100	50000	218
678	20230619	092200	652208200	50100	50200	50200	50000	1302
679	20230619	092100	587016000	50200	50400	50400	50100	1583
680	20230619	092000	507377200	50400	50500	50500	50400	194
681	20230619	091900	497598400	50500	50500	50500	50400	43
682	20230619	091800	495429100	50500	50500	50500	50500	834
683	20230619	091700	453312100	50500	50600	50600	50500	75
684	20230619	091600	449524300	50500	50600	50800	50500	603
685	20230619	091500	419014100	50700	50600	50700	50600	264
686	20230619	091400	405650100	50600	50600	50800	50600	294
687	20230619	091300	390764100	50600	50500	50600	50400	563
688	20230619	091200	362335900	50400	50500	50500	50300	439
689	20230619	091100	340218300	50500	50400	50500	50400	187
690	20230619	091000	330783100	50400	50500	50500	50400	699
691	20230619	090900	295551400	50500	50600	50600	50500	644
692	20230619	090800	263013400	50600	50700	50700	50600	1285
693	20230619	090700	197891700	50700	50900	50900	50700	311
694	20230619	090600	182088300	50900	50800	50900	50800	53
695	20230619	090500	179393500	50800	51000	51000	50800	60
696	20230619	090400	176339700	51000	50700	51000	50700	400
697	20230619	090300	155998200	50700	50700	50800	50700	217
698	20230619	090200	144994400	50800	51000	51000	50800	391
699	20230619	090100	125108500	51000	51200	51200	50900	510
700	20230619	090000	99091500	51300	51700	51700	51200	1927