KissMeData/278280/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205900	21960408000	200500	200500	200500	200500	2125
3	20230609	205800	21960408000	200500	200500	200500	200500	0
4	20230609	205700	21960408000	200500	200500	200500	200500	0
5	20230609	205600	21960408000	200500	200500	200500	200500	0
6	20230609	205500	21960408000	200500	200500	200500	200500	0
7	20230609	205400	21960408000	200500	200500	200500	200500	0
8	20230609	205300	21960408000	200500	200500	200500	200500	0
9	20230609	205200	21960408000	200500	200500	200500	200500	0
10	20230609	205100	21960408000	200500	200500	200500	200500	0
11	20230609	205000	21960408000	200500	200500	200500	200500	0
12	20230609	204900	21960408000	200500	200500	200500	200500	0
13	20230609	204800	21960408000	200500	200500	200500	200500	0
14	20230609	204700	21960408000	200500	200500	200500	200500	0
15	20230609	204600	21960408000	200500	200500	200500	200500	0
16	20230609	204500	21960408000	200500	200500	200500	200500	0
17	20230609	204400	21960408000	200500	200500	200500	200500	0
18	20230609	204300	21960408000	200500	200500	200500	200500	0
19	20230609	204200	21960408000	200500	200500	200500	200500	0
20	20230609	204100	21960408000	200500	200500	200500	200500	0
21	20230609	204000	21960408000	200500	200500	200500	200500	0
22	20230609	203900	21960408000	200500	200500	200500	200500	0
23	20230609	203800	21960408000	200500	200500	200500	200500	0
24	20230609	203700	21960408000	200500	200500	200500	200500	0
25	20230609	203600	21960408000	200500	200500	200500	200500	0
26	20230609	203500	21960408000	200500	200500	200500	200500	0
27	20230609	203400	21960408000	200500	200500	200500	200500	0
28	20230609	203300	21960408000	200500	200500	200500	200500	0
29	20230609	203200	21960408000	200500	200500	200500	200500	0
30	20230609	203100	21960408000	200500	200500	200500	200500	0
31	20230609	203000	21960408000	200500	200500	200500	200500	0
32	20230609	202900	21960408000	200500	200500	200500	200500	2125
33	20230609	202800	21960408000	200500	200500	200500	200500	0
34	20230609	202700	21960408000	200500	200500	200500	200500	0
35	20230609	202600	21960408000	200500	200500	200500	200500	0
36	20230609	202500	21960408000	200500	200500	200500	200500	0
37	20230609	202400	21960408000	200500	200500	200500	200500	0
38	20230609	202300	21960408000	200500	200500	200500	200500	0
39	20230609	202200	21960408000	200500	200500	200500	200500	0
40	20230609	202100	21960408000	200500	200500	200500	200500	0
41	20230609	202000	21960408000	200500	200500	200500	200500	0
42	20230609	201900	21960408000	200500	200500	200500	200500	0
43	20230609	201800	21960408000	200500	200500	200500	200500	0
44	20230609	201700	21960408000	200500	200500	200500	200500	0
45	20230609	201600	21960408000	200500	200500	200500	200500	0
46	20230609	201500	21960408000	200500	200500	200500	200500	0
47	20230609	201400	21960408000	200500	200500	200500	200500	0
48	20230609	201300	21960408000	200500	200500	200500	200500	0
49	20230609	201200	21960408000	200500	200500	200500	200500	0
50	20230609	201100	21960408000	200500	200500	200500	200500	0
51	20230609	201000	21960408000	200500	200500	200500	200500	0
52	20230609	200900	21960408000	200500	200500	200500	200500	0
53	20230609	200800	21960408000	200500	200500	200500	200500	0
54	20230609	200700	21960408000	200500	200500	200500	200500	0
55	20230609	200600	21960408000	200500	200500	200500	200500	0
56	20230609	200500	21960408000	200500	200500	200500	200500	0
57	20230609	200400	21960408000	200500	200500	200500	200500	0
58	20230609	200300	21960408000	200500	200500	200500	200500	0
59	20230609	200200	21960408000	200500	200500	200500	200500	0
60	20230609	200100	21960408000	200500	200500	200500	200500	0
61	20230609	200000	21960408000	200500	200500	200500	200500	0
62	20230609	195900	21960408000	200500	200500	200500	200500	2125
63	20230609	195800	21960408000	200500	200500	200500	200500	0
64	20230609	195700	21960408000	200500	200500	200500	200500	0
65	20230609	195600	21960408000	200500	200500	200500	200500	0
66	20230609	195500	21960408000	200500	200500	200500	200500	0
67	20230609	195400	21960408000	200500	200500	200500	200500	0
68	20230609	195300	21960408000	200500	200500	200500	200500	0
69	20230609	195200	21960408000	200500	200500	200500	200500	0
70	20230609	195100	21960408000	200500	200500	200500	200500	0
71	20230609	195000	21960408000	200500	200500	200500	200500	0
72	20230609	194900	21960408000	200500	200500	200500	200500	0
73	20230609	194800	21960408000	200500	200500	200500	200500	0
74	20230609	194700	21960408000	200500	200500	200500	200500	0
75	20230609	194600	21960408000	200500	200500	200500	200500	0
76	20230609	194500	21960408000	200500	200500	200500	200500	0
77	20230609	194400	21960408000	200500	200500	200500	200500	0
78	20230609	194300	21960408000	200500	200500	200500	200500	0
79	20230609	194200	21960408000	200500	200500	200500	200500	0
80	20230609	194100	21960408000	200500	200500	200500	200500	0
81	20230609	194000	21960408000	200500	200500	200500	200500	0
82	20230609	193900	21960408000	200500	200500	200500	200500	0
83	20230609	193800	21960408000	200500	200500	200500	200500	0
84	20230609	193700	21960408000	200500	200500	200500	200500	0
85	20230609	193600	21960408000	200500	200500	200500	200500	0
86	20230609	193500	21960408000	200500	200500	200500	200500	0
87	20230609	193400	21960408000	200500	200500	200500	200500	0
88	20230609	193300	21960408000	200500	200500	200500	200500	0
89	20230609	193200	21960408000	200500	200500	200500	200500	0
90	20230609	193100	21960408000	200500	200500	200500	200500	0
91	20230609	193000	21960408000	200500	200500	200500	200500	0
92	20230609	192900	21960408000	200500	200500	200500	200500	2125
93	20230609	192800	21960408000	200500	200500	200500	200500	0
94	20230609	192700	21960408000	200500	200500	200500	200500	0
95	20230609	192600	21960408000	200500	200500	200500	200500	0
96	20230609	192500	21960408000	200500	200500	200500	200500	0
97	20230609	192400	21960408000	200500	200500	200500	200500	0
98	20230609	192300	21960408000	200500	200500	200500	200500	0
99	20230609	192200	21960408000	200500	200500	200500	200500	0
100	20230609	192100	21960408000	200500	200500	200500	200500	0
101	20230609	192000	21960408000	200500	200500	200500	200500	0
102	20230609	191900	21960408000	200500	200500	200500	200500	0
103	20230609	191800	21960408000	200500	200500	200500	200500	0
104	20230609	191700	21960408000	200500	200500	200500	200500	0
105	20230609	191600	21960408000	200500	200500	200500	200500	0
106	20230609	191500	21960408000	200500	200500	200500	200500	0
107	20230609	191400	21960408000	200500	200500	200500	200500	0
108	20230609	191300	21960408000	200500	200500	200500	200500	0
109	20230609	191200	21960408000	200500	200500	200500	200500	0
110	20230609	191100	21960408000	200500	200500	200500	200500	0
111	20230609	191000	21960408000	200500	200500	200500	200500	0
112	20230609	190900	21960408000	200500	200500	200500	200500	0
113	20230609	190800	21960408000	200500	200500	200500	200500	0
114	20230609	190700	21960408000	200500	200500	200500	200500	0
115	20230609	190600	21960408000	200500	200500	200500	200500	0
116	20230609	190500	21960408000	200500	200500	200500	200500	0
117	20230609	190400	21960408000	200500	200500	200500	200500	0
118	20230609	190300	21960408000	200500	200500	200500	200500	0
119	20230609	190200	21960408000	200500	200500	200500	200500	0
120	20230609	190100	21960408000	200500	200500	200500	200500	0
121	20230609	190000	21960408000	200500	200500	200500	200500	0
122	20230609	185900	21960408000	200500	200500	200500	200500	2125
123	20230609	185800	21960408000	200500	200500	200500	200500	0
124	20230609	185700	21960408000	200500	200500	200500	200500	0
125	20230609	185600	21960408000	200500	200500	200500	200500	0
126	20230609	185500	21960408000	200500	200500	200500	200500	0
127	20230609	185400	21960408000	200500	200500	200500	200500	0
128	20230609	185300	21960408000	200500	200500	200500	200500	0
129	20230609	185200	21960408000	200500	200500	200500	200500	0
130	20230609	185100	21960408000	200500	200500	200500	200500	0
131	20230609	185000	21960408000	200500	200500	200500	200500	0
132	20230609	184900	21960408000	200500	200500	200500	200500	0
133	20230609	184800	21960408000	200500	200500	200500	200500	0
134	20230609	184700	21960408000	200500	200500	200500	200500	0
135	20230609	184600	21960408000	200500	200500	200500	200500	0
136	20230609	184500	21960408000	200500	200500	200500	200500	0
137	20230609	184400	21960408000	200500	200500	200500	200500	0
138	20230609	184300	21960408000	200500	200500	200500	200500	0
139	20230609	184200	21960408000	200500	200500	200500	200500	0
140	20230609	184100	21960408000	200500	200500	200500	200500	0
141	20230609	184000	21960408000	200500	200500	200500	200500	0
142	20230609	183900	21960408000	200500	200500	200500	200500	0
143	20230609	183800	21960408000	200500	200500	200500	200500	0
144	20230609	183700	21960408000	200500	200500	200500	200500	0
145	20230609	183600	21960408000	200500	200500	200500	200500	0
146	20230609	183500	21960408000	200500	200500	200500	200500	0
147	20230609	183400	21960408000	200500	200500	200500	200500	0
148	20230609	183300	21960408000	200500	200500	200500	200500	0
149	20230609	183200	21960408000	200500	200500	200500	200500	0
150	20230609	183100	21960408000	200500	200500	200500	200500	0
151	20230609	183000	21960408000	200500	200500	200500	200500	0
152	20230609	182900	21960408000	200500	200500	200500	200500	2125
153	20230609	182800	21960408000	200500	200500	200500	200500	0
154	20230609	182700	21960408000	200500	200500	200500	200500	0
155	20230609	182600	21960408000	200500	200500	200500	200500	0
156	20230609	182500	21960408000	200500	200500	200500	200500	0
157	20230609	182400	21960408000	200500	200500	200500	200500	0
158	20230609	182300	21960408000	200500	200500	200500	200500	0
159	20230609	182200	21960408000	200500	200500	200500	200500	0
160	20230609	182100	21960408000	200500	200500	200500	200500	0
161	20230609	182000	21960408000	200500	200500	200500	200500	0
162	20230609	181900	21960408000	200500	200500	200500	200500	0
163	20230609	181800	21960408000	200500	200500	200500	200500	0
164	20230609	181700	21960408000	200500	200500	200500	200500	0
165	20230609	181600	21960408000	200500	200500	200500	200500	0
166	20230609	181500	21960408000	200500	200500	200500	200500	0
167	20230609	181400	21960408000	200500	200500	200500	200500	0
168	20230609	181300	21960408000	200500	200500	200500	200500	0
169	20230609	181200	21960408000	200500	200500	200500	200500	0
170	20230609	181100	21960408000	200500	200500	200500	200500	0
171	20230609	181000	21960408000	200500	200500	200500	200500	0
172	20230609	180900	21960408000	200500	200500	200500	200500	0
173	20230609	180800	21960408000	200500	200500	200500	200500	0
174	20230609	180700	21960408000	200500	200500	200500	200500	0
175	20230609	180600	21960408000	200500	200500	200500	200500	0
176	20230609	180500	21960408000	200500	200500	200500	200500	0
177	20230609	180400	21960408000	200500	200500	200500	200500	0
178	20230609	180300	21960408000	200500	200500	200500	200500	0
179	20230609	180200	21960408000	200500	200500	200500	200500	0
180	20230609	180100	21960408000	200500	200500	200500	200500	0
181	20230609	180000	21960408000	200500	200500	200500	200500	0
182	20230609	175900	21960408000	200500	200500	200500	200500	2125
183	20230609	175800	21960408000	200500	200500	200500	200500	0
184	20230609	175700	21960408000	200500	200500	200500	200500	0
185	20230609	175600	21960408000	200500	200500	200500	200500	0
186	20230609	175500	21960408000	200500	200500	200500	200500	0
187	20230609	175400	21960408000	200500	200500	200500	200500	0
188	20230609	175300	21960408000	200500	200500	200500	200500	0
189	20230609	175200	21960408000	200500	200500	200500	200500	0
190	20230609	175100	21960408000	200500	200500	200500	200500	0
191	20230609	175000	21960408000	200500	200500	200500	200500	0
192	20230609	174900	21960408000	200500	200500	200500	200500	0
193	20230609	174800	21960408000	200500	200500	200500	200500	0
194	20230609	174700	21960408000	200500	200500	200500	200500	0
195	20230609	174600	21960408000	200500	200500	200500	200500	0
196	20230609	174500	21960408000	200500	200500	200500	200500	0
197	20230609	174400	21960408000	200500	200500	200500	200500	0
198	20230609	174300	21960408000	200500	200500	200500	200500	0
199	20230609	174200	21960408000	200500	200500	200500	200500	0
200	20230609	174100	21960408000	200500	200500	200500	200500	0
201	20230609	174000	21960408000	200500	200500	200500	200500	0
202	20230609	173900	21960408000	200500	200500	200500	200500	0
203	20230609	173800	21960408000	200500	200500	200500	200500	0
204	20230609	173700	21960408000	200500	200500	200500	200500	0
205	20230609	173600	21960408000	200500	200500	200500	200500	0
206	20230609	173500	21960408000	200500	200500	200500	200500	0
207	20230609	173400	21960408000	200500	200500	200500	200500	0
208	20230609	173300	21960408000	200500	200500	200500	200500	0
209	20230609	173200	21960408000	200500	200500	200500	200500	0
210	20230609	173100	21960408000	200500	200500	200500	200500	0
211	20230609	173000	21960408000	200500	200500	200500	200500	0
212	20230609	172900	21960408000	200500	200500	200500	200500	2125
213	20230609	172800	21960408000	200500	200500	200500	200500	0
214	20230609	172700	21960408000	200500	200500	200500	200500	0
215	20230609	172600	21960408000	200500	200500	200500	200500	0
216	20230609	172500	21960408000	200500	200500	200500	200500	0
217	20230609	172400	21960408000	200500	200500	200500	200500	0
218	20230609	172300	21960408000	200500	200500	200500	200500	0
219	20230609	172200	21960408000	200500	200500	200500	200500	0
220	20230609	172100	21960408000	200500	200500	200500	200500	0
221	20230609	172000	21960408000	200500	200500	200500	200500	0
222	20230609	171900	21960408000	200500	200500	200500	200500	0
223	20230609	171800	21960408000	200500	200500	200500	200500	0
224	20230609	171700	21960408000	200500	200500	200500	200500	0
225	20230609	171600	21960408000	200500	200500	200500	200500	0
226	20230609	171500	21960408000	200500	200500	200500	200500	0
227	20230609	171400	21960408000	200500	200500	200500	200500	0
228	20230609	171300	21960408000	200500	200500	200500	200500	0
229	20230609	171200	21960408000	200500	200500	200500	200500	0
230	20230609	171100	21960408000	200500	200500	200500	200500	0
231	20230609	171000	21960408000	200500	200500	200500	200500	0
232	20230609	170900	21960408000	200500	200500	200500	200500	0
233	20230609	170800	21960408000	200500	200500	200500	200500	0
234	20230609	170700	21960408000	200500	200500	200500	200500	0
235	20230609	170600	21960408000	200500	200500	200500	200500	0
236	20230609	170500	21960408000	200500	200500	200500	200500	0
237	20230609	170400	21960408000	200500	200500	200500	200500	0
238	20230609	170300	21960408000	200500	200500	200500	200500	0
239	20230609	170200	21960408000	200500	200500	200500	200500	0
240	20230609	170100	21960408000	200500	200500	200500	200500	0
241	20230609	170000	21960408000	200500	200500	200500	200500	0
242	20230609	165900	21960408000	200500	200500	200500	200500	2125
243	20230609	165800	21960408000	200500	200500	200500	200500	0
244	20230609	165700	21960408000	200500	200500	200500	200500	0
245	20230609	165600	21960408000	200500	200500	200500	200500	0
246	20230609	165500	21960408000	200500	200500	200500	200500	0
247	20230609	165400	21960408000	200500	200500	200500	200500	0
248	20230609	165300	21960408000	200500	200500	200500	200500	0
249	20230609	165200	21960408000	200500	200500	200500	200500	0
250	20230609	165100	21960408000	200500	200500	200500	200500	0
251	20230609	165000	21960408000	200500	200500	200500	200500	0
252	20230609	164900	21960408000	200500	200500	200500	200500	0
253	20230609	164800	21960408000	200500	200500	200500	200500	0
254	20230609	164700	21960408000	200500	200500	200500	200500	0
255	20230609	164600	21960408000	200500	200500	200500	200500	0
256	20230609	164500	21960408000	200500	200500	200500	200500	0
257	20230609	164400	21960408000	200500	200500	200500	200500	0
258	20230609	164300	21960408000	200500	200500	200500	200500	0
259	20230609	164200	21960408000	200500	200500	200500	200500	0
260	20230609	164100	21960408000	200500	200500	200500	200500	0
261	20230609	164000	21960408000	200500	200500	200500	200500	0
262	20230609	163900	21960408000	200500	200500	200500	200500	0
263	20230609	163800	21960408000	200500	200500	200500	200500	0
264	20230609	163700	21960408000	200500	200500	200500	200500	0
265	20230609	163600	21960408000	200500	200500	200500	200500	0
266	20230609	163500	21960408000	200500	200500	200500	200500	0
267	20230609	163400	21960408000	200500	200500	200500	200500	0
268	20230609	163300	21960408000	200500	200500	200500	200500	0
269	20230609	163200	21960408000	200500	200500	200500	200500	0
270	20230609	163100	21960408000	200500	200500	200500	200500	0
271	20230609	163000	21960408000	200500	200500	200500	200500	0
272	20230609	162900	21960408000	200500	200500	200500	200500	2125
273	20230609	162800	21960408000	200500	200500	200500	200500	0
274	20230609	162700	21960408000	200500	200500	200500	200500	0
275	20230609	162600	21960408000	200500	200500	200500	200500	0
276	20230609	162500	21960408000	200500	200500	200500	200500	0
277	20230609	162400	21960408000	200500	200500	200500	200500	0
278	20230609	162300	21960408000	200500	200500	200500	200500	0
279	20230609	162200	21960408000	200500	200500	200500	200500	0
280	20230609	162100	21960408000	200500	200500	200500	200500	0
281	20230609	162000	21960408000	200500	200500	200500	200500	0
282	20230609	161900	21960408000	200500	200500	200500	200500	0
283	20230609	161800	21960408000	200500	200500	200500	200500	0
284	20230609	161700	21960408000	200500	200500	200500	200500	0
285	20230609	161600	21960408000	200500	200500	200500	200500	0
286	20230609	161500	21960408000	200500	200500	200500	200500	0
287	20230609	161400	21960408000	200500	200500	200500	200500	0
288	20230609	161300	21960408000	200500	200500	200500	200500	0
289	20230609	161200	21960408000	200500	200500	200500	200500	0
290	20230609	161100	21960408000	200500	200500	200500	200500	0
291	20230609	161000	21960408000	200500	200500	200500	200500	0
292	20230609	160900	21960408000	200500	200500	200500	200500	0
293	20230609	160800	21960408000	200500	200500	200500	200500	0
294	20230609	160700	21960408000	200500	200500	200500	200500	0
295	20230609	160600	21960408000	200500	200500	200500	200500	0
296	20230609	160500	21960408000	200500	200500	200500	200500	0
297	20230609	160400	21960408000	200500	200500	200500	200500	0
298	20230609	160300	21960408000	200500	200500	200500	200500	0
299	20230609	160200	21960408000	200500	200500	200500	200500	0
300	20230609	160100	21960408000	200500	200500	200500	200500	0
301	20230609	160000	21960408000	200500	200500	200500	200500	0
302	20230609	155900	21960408000	200500	200500	200500	200500	2125
303	20230609	155800	21960408000	200500	200500	200500	200500	0
304	20230609	155700	21960408000	200500	200500	200500	200500	0
305	20230609	155600	21960408000	200500	200500	200500	200500	0
306	20230609	155500	21960408000	200500	200500	200500	200500	0
307	20230609	155400	21960408000	200500	200500	200500	200500	0
308	20230609	155300	21960408000	200500	200500	200500	200500	0
309	20230609	155200	21960408000	200500	200500	200500	200500	0
310	20230609	155100	21960408000	200500	200500	200500	200500	0
311	20230609	155000	21960408000	200500	200500	200500	200500	0
312	20230609	154900	21960408000	200500	200500	200500	200500	0
313	20230609	154800	21960408000	200500	200500	200500	200500	0
314	20230609	154700	21960408000	200500	200500	200500	200500	0
315	20230609	154600	21960408000	200500	200500	200500	200500	0
316	20230609	154500	21960408000	200500	200500	200500	200500	0
317	20230609	154400	21960408000	200500	200500	200500	200500	0
318	20230609	154300	21960408000	200500	200500	200500	200500	0
319	20230609	154200	21960408000	200500	200500	200500	200500	0
320	20230609	154100	21960408000	200500	200500	200500	200500	0
321	20230609	154000	21960408000	200500	200500	200500	200500	0
322	20230609	153900	21960408000	200500	200500	200500	200500	0
323	20230609	153800	21960408000	200500	200500	200500	200500	0
324	20230609	153700	21960408000	200500	200500	200500	200500	0
325	20230609	153600	21960408000	200500	200500	200500	200500	0
326	20230609	153500	21960408000	200500	200500	200500	200500	0
327	20230609	153400	21960408000	200500	200500	200500	200500	0
328	20230609	153300	21960408000	200500	200500	200500	200500	0
329	20230609	153200	21960408000	200500	200500	200500	200500	0
330	20230609	153100	21960408000	200500	200500	200500	200500	0
331	20230609	153000	21960408000	200500	200500	200500	200500	2125
332	20230609	152900	21534345500	200500	200500	200500	200500	0
333	20230609	152800	21534345500	200500	200500	200500	200500	0
334	20230609	152700	21534345500	200500	200500	200500	200500	0
335	20230609	152600	21534345500	200500	200500	200500	200500	0
336	20230609	152500	21534345500	200500	200500	200500	200500	0
337	20230609	152400	21534345500	200500	200500	200500	200500	0
338	20230609	152300	21534345500	200500	200500	200500	200500	0
339	20230609	152200	21534345500	200500	200500	200500	200500	0
340	20230609	152100	21534345500	200500	200500	200500	200500	0
341	20230609	152000	21534345500	200500	200500	200500	200500	0
342	20230609	151900	21534345500	200500	200500	201000	200500	306
343	20230609	151800	21472912000	201000	201000	201000	200500	346
344	20230609	151700	21403531000	201000	200500	201000	200500	350
345	20230609	151600	21333336500	201000	200500	201000	200500	120
346	20230609	151500	21309247000	200500	201000	201000	200500	119
347	20230609	151400	21285345500	200500	201500	201500	200500	282
348	20230609	151300	21228641000	201000	201500	201500	201000	174
349	20230609	151200	21193634500	201500	201000	201500	201000	325
350	20230609	151100	21128256000	201500	201500	201500	201000	147
351	20230609	151000	21098659500	201000	201000	201500	201000	208
352	20230609	150900	21056756500	201500	201500	201500	201000	179
353	20230609	150800	21020730000	201500	201000	201500	201000	157
354	20230609	150700	20989130000	201000	201000	201500	201000	153
355	20230609	150600	20958329000	201000	201500	201500	201000	124
356	20230609	150500	20933356500	201500	201500	201500	201000	139
357	20230609	150400	20905353000	201000	201000	201500	201000	83
358	20230609	150300	20888633000	201500	200500	201500	200500	126
359	20230609	150200	20863311000	201000	201000	201000	200500	113
360	20230609	150100	20840607500	201000	201000	201000	200500	262
361	20230609	150000	20787957000	201000	200500	201000	200500	125
362	20230609	145900	20762849500	200500	201000	201000	200500	249
363	20230609	145800	20712804500	201000	201500	201500	201000	128
364	20230609	145700	20687029000	201000	200000	201000	200000	452
365	20230609	145600	20596219000	200500	200500	200500	200000	349
366	20230609	145500	20526277000	201000	200500	201000	200000	429
367	20230609	145400	20440244000	200500	201000	201000	200500	255
368	20230609	145300	20389082500	200500	201000	201000	200500	278
369	20230609	145200	20333261000	201000	200500	201500	200500	311
370	20230609	145100	20270774500	200500	201500	201500	200500	214
371	20230609	145000	20227780500	201500	200500	201500	200000	424
372	20230609	144900	20142617000	200500	200500	201000	200000	346
373	20230609	144800	20073211500	200500	201000	201000	200000	515
374	20230609	144700	19969935500	201000	201500	201500	200500	286
375	20230609	144600	19912497000	201500	201000	201500	200500	476
376	20230609	144500	19816932500	201000	201500	201500	201000	146
377	20230609	144400	19787547500	201500	201000	201500	201000	181
378	20230609	144300	19751108500	201000	201000	201500	201000	126
379	20230609	144200	19725745500	201500	200500	201500	200500	460
380	20230609	144100	19633266000	200500	200500	201000	200500	210
381	20230609	144000	19591107500	200500	201000	201000	200500	204
382	20230609	143900	19550143500	200500	200500	201000	200500	140
383	20230609	143800	19522052500	201000	200500	201000	200500	74
384	20230609	143700	19507189500	201000	201000	201000	200500	149
385	20230609	143600	19477274000	201000	201000	201000	200500	77
386	20230609	143500	19461811500	201000	201000	201000	200500	55
387	20230609	143400	19450760500	200500	201000	201000	200500	125
388	20230609	143300	19425676000	201000	200500	201000	200500	131
389	20230609	143200	19399386000	200500	200500	201000	200000	175
390	20230609	143100	19364277500	200500	200500	201000	200500	124
391	20230609	143000	19339393000	200500	200500	201000	200500	663
392	20230609	142900	19206404500	200500	201000	201000	200500	570
393	20230609	142800	19092094000	200500	200500	201000	200500	85
394	20230609	142700	19075031000	200500	200000	201000	200000	444
395	20230609	142600	18986000500	200500	200000	200500	200000	57
396	20230609	142500	18974574000	200500	200500	200500	200000	123
397	20230609	142400	18949952000	200500	201000	201000	200500	134
398	20230609	142300	18923053000	200500	200500	201000	200500	85
399	20230609	142200	18905989500	200500	201000	201000	200500	57
400	20230609	142100	18894539500	201000	200500	201000	200500	108
401	20230609	142000	18872863500	200500	200500	201000	200500	69
402	20230609	141900	18859002500	200500	201000	201000	200500	96
403	20230609	141800	18839733500	200500	201000	201000	200500	178
404	20230609	141700	18804002500	200500	201000	201000	200500	95
405	20230609	141600	18784933000	200500	201000	201000	200500	104
406	20230609	141500	18764060000	200500	201000	201000	200500	102
407	20230609	141400	18743588000	200500	200500	201000	200500	64
408	20230609	141300	18730734500	201000	200500	201000	200500	536
409	20230609	141200	18623243000	200500	200500	201000	200500	111
410	20230609	141100	18600965500	200500	200500	201000	200500	62
411	20230609	141000	18588511000	201000	200500	201000	200500	69
412	20230609	140900	18574644500	200500	201000	201000	200500	90
413	20230609	140800	18556561500	201000	201500	201500	201000	212
414	20230609	140700	18513928500	201000	201000	201500	201000	82
415	20230609	140600	18497425000	201000	201000	201500	200500	640
416	20230609	140500	18368760500	201000	201000	201000	200500	128
417	20230609	140400	18343034000	201000	200500	201000	200500	65
418	20230609	140300	18329979000	200500	200500	201000	200500	88
419	20230609	140200	18312314500	200500	200500	201000	200500	75
420	20230609	140100	18297241500	201000	200500	201000	200000	334
421	20230609	140000	18230254500	200000	200500	200500	200000	72
422	20230609	135900	18215827000	200500	200500	200500	200000	270
423	20230609	135800	18161695000	200500	200500	200500	200000	76
424	20230609	135700	18146458000	200500	200500	200500	200000	98
425	20230609	135600	18126829000	200000	200000	200500	200000	275
426	20230609	135500	18071701500	200000	199700	200000	199700	592
427	20230609	135400	17953330400	199700	199800	199800	199700	317
428	20230609	135300	17890001900	199800	199700	199800	199600	151
429	20230609	135200	17859843900	199700	199500	199700	199500	97
430	20230609	135100	17840483900	199600	199500	199600	199400	214
431	20230609	135000	17797792600	199500	199300	199500	199300	117
432	20230609	134900	17774464100	199300	199300	199400	199300	99
433	20230609	134800	17754729300	199300	199300	199400	199300	147
434	20230609	134700	17725425500	199400	199400	199400	199300	63
435	20230609	134600	17712863400	199400	199300	199400	199300	101
436	20230609	134500	17692728200	199300	199500	199500	199300	254
437	20230609	134400	17642079800	199400	199500	199500	199400	93
438	20230609	134300	17623528400	199500	199400	199500	199400	168
439	20230609	134200	17590020400	199400	199200	199400	199200	169
440	20230609	134100	17556338900	199300	199300	199300	199200	93
441	20230609	134000	17537804300	199300	199300	199300	199200	237
442	20230609	133900	17490573800	199300	199200	199300	199200	29
443	20230609	133800	17484796600	199200	199200	199300	199200	43
444	20230609	133700	17476228900	199200	199300	199300	199200	85
445	20230609	133600	17459292600	199400	199300	199400	199200	123
446	20230609	133500	17434777300	199300	199300	199300	199300	109
447	20230609	133400	17413053600	199300	199300	199300	199300	131
448	20230609	133300	17386945300	199300	199400	199400	199300	232
449	20230609	133200	17340686900	199300	199400	199400	199300	69
450	20230609	133100	17326931000	199400	199300	199400	199300	120
451	20230609	133000	17303004100	199300	199300	199400	199200	124
452	20230609	132900	17278290000	199300	199200	199300	199200	154
453	20230609	132800	17247605900	199200	199200	199300	199000	239
454	20230609	132700	17200012300	199200	199200	199300	199100	192
455	20230609	132600	17161765900	199200	198900	199200	198900	356
456	20230609	132500	17090914300	199000	199000	199000	198900	57
457	20230609	132400	17079573900	199000	198800	199000	198800	59
458	20230609	132300	17067840200	198800	198800	198800	198700	151
459	20230609	132200	17037824000	198700	198700	198800	198700	131
460	20230609	132100	17011791900	198700	198600	198700	198600	52
461	20230609	132000	17001463100	198600	198600	198600	198600	75
462	20230609	131900	16986568100	198600	198600	198700	198600	165
463	20230609	131800	16953789000	198600	198400	198600	198300	142
464	20230609	131700	16925604700	198400	198000	198400	198000	912
465	20230609	131600	16744893800	198100	198100	198100	198000	203
466	20230609	131500	16704699000	198000	198000	198100	198000	585
467	20230609	131400	16588868900	198100	198200	198200	198000	2412
468	20230609	131300	16111152800	198200	198300	198300	198200	335
469	20230609	131200	16044728000	198300	198700	198700	198300	2219
470	20230609	131100	15604194200	198700	198700	198800	198700	329
471	20230609	131000	15538821800	198700	198700	198800	198700	239
472	20230609	130900	15491330900	198700	198700	198800	198700	142
473	20230609	130800	15463115300	198700	198700	198800	198700	220
474	20230609	130700	15419401200	198700	198700	198800	198700	259
475	20230609	130600	15367935900	198700	198700	198800	198700	220
476	20230609	130500	15324221100	198700	198800	198800	198700	325
477	20230609	130400	15259635200	198800	198800	198900	198700	841
478	20230609	130300	15092471300	198800	198900	198900	198800	166
479	20230609	130200	15059455000	199000	198900	199000	198900	1119
480	20230609	130100	14836878800	198900	199000	199000	198900	229
481	20230609	130000	14791318400	199000	199000	199000	198900	25
482	20230609	125900	14786344800	198900	198900	199000	198900	221
483	20230609	125800	14742386600	198900	199000	199000	198900	239
484	20230609	125700	14694843900	198900	198900	199000	198900	112
485	20230609	125600	14672557900	199000	198900	199000	198900	332
486	20230609	125500	14606501700	199000	198900	199000	198900	95
487	20230609	125400	14587601600	198900	199000	199000	198900	284
488	20230609	125300	14531088800	199000	198900	199000	198900	285
489	20230609	125200	14474398900	198900	199000	199100	198900	1056
490	20230609	125100	14264261100	199100	199100	199100	199000	71
491	20230609	125000	14250127200	199100	199100	199100	199000	383
492	20230609	124900	14173895300	199100	199100	199100	199000	115
493	20230609	124800	14151002600	199000	199100	199100	199000	137
494	20230609	124700	14123731600	199100	199100	199200	199000	174
495	20230609	124600	14089086800	199200	199100	199200	199000	197
496	20230609	124500	14049863300	199100	199100	199200	199000	1053
497	20230609	124400	13840228500	199000	199100	199100	199000	1114
498	20230609	124300	13618459400	199100	199400	199500	199100	1623
499	20230609	124200	13294972400	199400	199600	199600	199400	1265
500	20230609	124100	13042611600	199500	199500	199600	199500	328
501	20230609	124000	12977173200	199500	199700	199700	199500	1972
502	20230609	123900	12583597000	199700	199700	199700	199600	103
503	20230609	123800	12563034300	199700	199600	199700	199600	476
504	20230609	123700	12467986300	199700	199700	199700	199600	248
505	20230609	123600	12418467500	199700	199600	199700	199600	94
506	20230609	123500	12399698600	199700	199600	199700	199600	484
507	20230609	123400	12303064400	199700	199600	199700	199600	885
508	20230609	123300	12126385200	199600	199900	199900	199600	1832
509	20230609	123200	11760454700	199800	199800	199900	199800	147
510	20230609	123100	11731074800	199800	199800	199900	199800	191
511	20230609	123000	11692912000	199800	199800	199900	199800	104
512	20230609	122900	11672132500	199800	199800	199900	199800	128
513	20230609	122800	11646557300	199800	200000	200500	199800	4946
514	20230609	122700	10657587000	200000	200000	200500	200000	2633
515	20230609	122600	10130900000	200000	200500	200500	200000	22
516	20230609	122500	10126499000	200000	200000	200500	200000	47
517	20230609	122400	10117098000	200000	200500	200500	200000	38
518	20230609	122300	10109481000	200500	200500	200500	200500	132
519	20230609	122200	10083015000	200500	200500	201000	200500	115
520	20230609	122100	10059956000	201000	200500	201000	200500	283
521	20230609	122000	10003213500	200500	201000	201000	200000	204
522	20230609	121900	9962312500	200500	201000	201000	200500	152
523	20230609	121800	9931834500	200500	200500	200500	200500	222
524	20230609	121700	9887323500	200500	200500	200500	200500	6
525	20230609	121600	9886120500	200500	200500	200500	200000	324
526	20230609	121500	9821164500	200000	200500	200500	200000	52
527	20230609	121400	9810743000	200500	200500	200500	200000	42
528	20230609	121300	9802329500	200000	200500	200500	200000	19
529	20230609	121200	9798525500	200500	200500	200500	200000	997
530	20230609	121100	9598652500	200500	200500	200500	200000	42
531	20230609	121000	9590239000	200500	200000	200500	200000	174
532	20230609	120900	9555429500	200000	200000	200500	200000	109
533	20230609	120800	9533628500	200000	200500	200500	200000	68
534	20230609	120700	9520023500	200000	200500	200500	200000	270
535	20230609	120600	9465975500	200500	200500	200500	200000	2080
536	20230609	120500	9048992000	200500	200500	201000	200500	239
537	20230609	120400	9001071500	200500	201000	201000	200500	19
538	20230609	120300	8997261500	201000	200500	201000	200500	116
539	20230609	120200	8974001500	201000	200500	201000	200500	35
540	20230609	120100	8966983000	200500	200500	201000	200500	85
541	20230609	120000	8949930500	200500	201000	201000	200500	85
542	20230609	115900	8932881000	200500	200500	201000	200500	291
543	20230609	115800	8874534500	200500	200500	201000	200500	105
544	20230609	115700	8853450500	200500	200500	201000	200500	66
545	20230609	115600	8840209500	200500	200500	201000	200500	46
546	20230609	115500	8830981000	200500	200500	201000	200500	98
547	20230609	115400	8811330000	200500	200500	201000	200500	59
548	20230609	115300	8799498500	200500	200500	201000	200500	54
549	20230609	115200	8788665500	200500	201000	201000	200500	19
550	20230609	115100	8784849500	200500	200500	201000	200500	38
551	20230609	115000	8777230000	200500	201000	201000	200500	29
552	20230609	114900	8771409000	200500	201000	201000	200500	73
553	20230609	114800	8756772000	201000	201000	201000	200500	49
554	20230609	114700	8746941500	200500	200500	201000	200500	113
555	20230609	114600	8724284500	201000	200500	201000	200500	19
556	20230609	114500	8720466500	201000	201000	201500	200500	436
557	20230609	114400	8632827500	201000	201000	201000	201000	41
558	20230609	114300	8624586500	201000	201000	201000	201000	13
559	20230609	114200	8621973500	201000	201500	201500	201000	17
560	20230609	114100	8618555500	201000	201500	201500	201000	47
561	20230609	114000	8609102000	201000	201000	201000	201000	20
562	20230609	113900	8605082000	201000	201000	201000	201000	33
563	20230609	113800	8598449000	201000	200500	201500	200500	178
564	20230609	113700	8562696000	201000	201000	201000	200500	173
565	20230609	113600	8527934500	200500	201000	201000	200500	56
566	20230609	113500	8516680500	201000	201000	201000	200500	339
567	20230609	113400	8448598000	200500	200500	201000	200500	17
568	20230609	113300	8445189000	201000	201000	201000	200500	40
569	20230609	113200	8437151000	200500	201000	201000	200500	666
570	20230609	113100	8303448000	201000	201000	201000	201000	65
571	20230609	113000	8290383000	201000	201000	201000	201000	32
572	20230609	112900	8283951000	201000	201000	201500	201000	302
573	20230609	112800	8223248500	201000	201000	201000	201000	21
574	20230609	112700	8219027500	201000	201000	201000	201000	121
575	20230609	112600	8194706500	201000	201500	201500	201000	74
576	20230609	112500	8179827500	201000	201000	201500	201000	13
577	20230609	112400	8177213000	201500	201500	201500	201000	9
578	20230609	112300	8175401500	201500	201500	201500	201000	68
579	20230609	112200	8161719500	201000	201000	201500	201000	36
580	20230609	112100	8154483000	201500	201000	201500	201000	26
581	20230609	112000	8149252000	201000	201000	201500	201000	35
582	20230609	111900	8142216500	201500	201000	201500	201000	9
583	20230609	111800	8140407000	201000	201000	201500	201000	37
584	20230609	111700	8132967000	201000	201500	201500	201000	150
585	20230609	111600	8102801500	201000	201500	201500	201000	21
586	20230609	111500	8098575000	201000	201500	201500	201000	11
587	20230609	111400	8096363000	201000	201000	201500	201000	32
588	20230609	111300	8089923500	201500	201000	201500	201000	37
589	20230609	111200	8082480000	201500	201500	202000	201000	184
590	20230609	111100	8045419500	201500	201500	201500	201500	44
591	20230609	111000	8036553500	201500	202000	202000	201500	53
592	20230609	110900	8025862000	202000	201500	202000	201500	31
593	20230609	110800	8019612500	201500	202000	202000	201500	20
594	20230609	110700	8015582000	202000	201500	202000	201500	84
595	20230609	110600	7998655000	201500	201000	201500	201000	77
596	20230609	110500	7983151000	201000	201000	201500	201000	43
597	20230609	110400	7974507500	201000	201000	201500	201000	101
598	20230609	110300	7954201000	201000	201000	201500	201000	34
599	20230609	110200	7947354000	201000	201500	202000	201000	22
600	20230609	110100	7942922000	201500	201500	202000	201500	159
601	20230609	110000	7910882500	201500	201500	201500	201500	24
602	20230609	105900	7906046500	201500	202000	202000	201500	56
603	20230609	105800	7894742000	202000	201500	202000	201500	45
604	20230609	105700	7885674000	201500	201000	202000	201000	88
605	20230609	105600	7867944000	201000	201500	201500	201000	25
606	20230609	105500	7862915500	201500	201500	201500	201500	131
607	20230609	105400	7836519000	201500	201000	201500	201000	643
608	20230609	105300	7706969000	201000	201500	201500	201000	48
609	20230609	105200	7697315500	201000	201000	201000	201000	10
610	20230609	105100	7695305500	201000	201000	201500	201000	81
611	20230609	105000	7679002500	201000	201000	201000	201000	98
612	20230609	104900	7659304500	201000	201000	201500	201000	3
613	20230609	104800	7658701000	201000	201000	201000	201000	406
614	20230609	104700	7577095000	201000	201000	201500	201000	123
615	20230609	104600	7552369500	201000	201000	201500	201000	37
616	20230609	104500	7544932000	201500	201000	201500	201000	121
617	20230609	104400	7520590500	201000	201500	201500	201000	101
618	20230609	104300	7500260500	201500	201500	202000	201000	150
619	20230609	104200	7470011500	201500	201500	201500	201500	281
620	20230609	104100	7413390000	201500	201500	201500	201000	162
621	20230609	104000	7380809500	201500	201000	201500	201000	59
622	20230609	103900	7368945500	201500	201000	201500	201000	339
623	20230609	103800	7300792500	201500	201500	201500	201000	101
624	20230609	103700	7280488500	201500	201500	202000	201000	118
625	20230609	103600	7256716500	201500	202000	202000	201500	52
626	20230609	103500	7246213500	202000	201500	202000	201500	112
627	20230609	103400	7223593000	201500	201500	202000	201500	243
628	20230609	103300	7174623500	201500	201500	201500	201000	516
629	20230609	103200	7070650500	201500	201000	201500	201000	66
630	20230609	103100	7057384000	201000	201000	201000	201000	75
631	20230609	103000	7042309000	201500	201000	201500	201000	98
632	20230609	102900	7022610000	201000	201000	201000	201000	48
633	20230609	102800	7012962000	201000	201000	201500	201000	240
634	20230609	102700	6964712500	201000	201000	201500	201000	68
635	20230609	102600	6951027000	201000	201500	201500	201000	11
636	20230609	102500	6948812500	201500	201000	201500	201000	44
637	20230609	102400	6939961000	201000	201500	201500	201000	115
638	20230609	102300	6916843000	201000	201000	201000	201000	67
639	20230609	102200	6903376000	201000	201500	201500	201000	47
640	20230609	102100	6893925500	201500	201000	201500	201000	38
641	20230609	102000	6886286000	201000	200500	201500	200500	394
642	20230609	101900	6807097000	200500	200500	201000	200500	124
643	20230609	101800	6782227000	200500	200500	200500	200500	307
644	20230609	101700	6720673500	200500	200500	200500	200500	50
645	20230609	101600	6710648500	200500	201000	201000	200500	58
646	20230609	101500	6699018500	200000	200500	201000	200000	350
647	20230609	101400	6628877500	200000	200000	200500	200000	218
648	20230609	101300	6585260500	200000	201000	201000	200000	2115
649	20230609	101200	6161236500	201000	201000	201500	201000	265
650	20230609	101100	6107971000	201000	201000	201500	201000	197
651	20230609	101000	6068371500	201000	201000	201000	201000	158
652	20230609	100900	6036613500	201000	201500	201500	201000	77
653	20230609	100800	6021103500	201000	201000	201000	201000	223
654	20230609	100700	5976280500	201000	201000	201500	201000	25
655	20230609	100600	5971248500	201000	201000	201000	201000	190
656	20230609	100500	5933058500	201000	201000	201000	201000	114
657	20230609	100400	5910144500	201000	201500	201500	201000	1270
658	20230609	100300	5654847000	201000	201500	201500	201000	171
659	20230609	100200	5620461500	201000	202000	202000	201000	837
660	20230609	100100	5451813500	202000	202000	202000	201500	25
661	20230609	100000	5446774500	202000	202000	202000	201500	218
662	20230609	095900	5402803500	202000	202000	202000	202000	76
663	20230609	095800	5387451500	202000	201500	202000	201500	268
664	20230609	095700	5333329500	201500	202000	202000	201500	48
665	20230609	095600	5323656500	202000	201500	202000	201500	203
666	20230609	095500	5282728000	202000	201500	202000	201500	207
667	20230609	095400	5241014000	201500	201500	202000	201500	129
668	20230609	095300	5215017500	201500	201500	202000	201500	37
669	20230609	095200	5207559500	201500	202000	202000	201500	155
670	20230609	095100	5176293500	202000	202000	202000	201500	502
671	20230609	095000	5074896500	201500	202000	202000	201500	21
672	20230609	094900	5070656000	202000	202000	202000	201500	539
673	20230609	094800	4961803500	202000	202000	202000	202000	72
674	20230609	094700	4947259500	202000	202000	202500	202000	83
675	20230609	094600	4930492500	202000	202000	202000	202000	198
676	20230609	094500	4890496500	202000	202000	202000	202000	182
677	20230609	094400	4853732500	202000	202500	202500	202000	492
678	20230609	094300	4754343500	202000	202000	202000	202000	461
679	20230609	094200	4661221500	202000	202500	202500	202000	190
680	20230609	094100	4622839500	202000	202000	202500	202000	184
681	20230609	094000	4585665000	202000	202500	202500	202000	59
682	20230609	093900	4573727500	202500	202000	202500	202000	125
683	20230609	093800	4548473500	202000	202500	202500	202000	343
684	20230609	093700	4479086000	202500	202000	202500	202000	195
685	20230609	093600	4439687000	202000	202500	202500	202000	65
686	20230609	093500	4426540500	202500	202500	202500	202500	45
687	20230609	093400	4417428000	202000	202500	202500	202000	554
688	20230609	093300	4305260500	202500	202500	202500	202000	357
689	20230609	093200	4232974000	202500	202000	202500	202000	148
690	20230609	093100	4203077500	202000	202500	202500	202000	70
691	20230609	093000	4188904500	202500	202000	202500	202000	11
692	20230609	092900	4186682000	202000	202500	202500	202000	246
693	20230609	092800	4136941000	202500	202500	202500	202500	95
694	20230609	092700	4117703500	202500	202000	202500	202000	155
695	20230609	092600	4086389500	202000	202000	202500	202000	145
696	20230609	092500	4057095000	202500	203000	203000	202500	259
697	20230609	092400	4004616500	203000	202500	203000	202500	204
698	20230609	092300	3963299500	203000	202500	203000	202500	24
699	20230609	092200	3958435000	202500	203000	203000	202500	187
700	20230609	092100	3920549500	203000	202500	203000	202000	299
701	20230609	092000	3859968500	202500	201000	202500	201000	871
702	20230609	091900	3684224500	202000	201500	202000	201000	255
703	20230609	091800	3632867500	201500	202000	202000	201500	774
704	20230609	091700	3476835500	202000	201500	202000	201500	534
705	20230609	091600	3369098000	201500	201500	201500	201000	1159
706	20230609	091500	3135670500	201500	202000	203000	201500	1514
707	20230609	091400	2829735500	202000	202000	203000	202000	323
708	20230609	091300	2764352500	202500	203000	203000	202000	264
709	20230609	091200	2710895500	202500	202500	203000	202500	823
710	20230609	091100	2544231500	202500	202500	203000	202500	377
711	20230609	091000	2467870500	203000	203000	203000	202000	1119
712	20230609	090900	2241216500	203000	203000	203000	202000	1007
713	20230609	090800	2037187000	203000	203000	203500	203000	501
714	20230609	090700	1935423500	203000	203000	203500	202000	2212
715	20230609	090600	1486652500	203500	203500	204000	203000	589
716	20230609	090500	1366797000	203000	204000	204000	203000	1026
717	20230609	090400	1157933500	204000	203000	204000	203000	853
718	20230609	090300	984187500	203500	203000	203500	203000	529
719	20230609	090200	876591000	203500	203500	204000	203000	603
720	20230609	090100	753929500	203500	204500	205000	203500	1757
721	20230609	090000	395597500	204500	205500	205500	204000	1928