KissMeData/298020/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203400	9518179000	393000	393000	393000	393000	2946
3	20230608	203300	9518179000	393000	393000	393000	393000	0
4	20230608	203200	9518179000	393000	393000	393000	393000	0
5	20230608	203100	9518179000	393000	393000	393000	393000	0
6	20230608	203000	9518179000	393000	393000	393000	393000	0
7	20230608	202900	9518179000	393000	393000	393000	393000	0
8	20230608	202800	9518179000	393000	393000	393000	393000	0
9	20230608	202700	9518179000	393000	393000	393000	393000	0
10	20230608	202600	9518179000	393000	393000	393000	393000	0
11	20230608	202500	9518179000	393000	393000	393000	393000	0
12	20230608	202400	9518179000	393000	393000	393000	393000	0
13	20230608	202300	9518179000	393000	393000	393000	393000	0
14	20230608	202200	9518179000	393000	393000	393000	393000	0
15	20230608	202100	9518179000	393000	393000	393000	393000	0
16	20230608	202000	9518179000	393000	393000	393000	393000	0
17	20230608	201900	9518179000	393000	393000	393000	393000	0
18	20230608	201800	9518179000	393000	393000	393000	393000	0
19	20230608	201700	9518179000	393000	393000	393000	393000	0
20	20230608	201600	9518179000	393000	393000	393000	393000	0
21	20230608	201500	9518179000	393000	393000	393000	393000	0
22	20230608	201400	9518179000	393000	393000	393000	393000	0
23	20230608	201300	9518179000	393000	393000	393000	393000	0
24	20230608	201200	9518179000	393000	393000	393000	393000	0
25	20230608	201100	9518179000	393000	393000	393000	393000	0
26	20230608	201000	9518179000	393000	393000	393000	393000	0
27	20230608	200900	9518179000	393000	393000	393000	393000	0
28	20230608	200800	9518179000	393000	393000	393000	393000	0
29	20230608	200700	9518179000	393000	393000	393000	393000	0
30	20230608	200600	9518179000	393000	393000	393000	393000	0
31	20230608	200500	9518179000	393000	393000	393000	393000	0
32	20230608	200400	9518179000	393000	393000	393000	393000	2946
33	20230608	200300	9518179000	393000	393000	393000	393000	0
34	20230608	200200	9518179000	393000	393000	393000	393000	0
35	20230608	200100	9518179000	393000	393000	393000	393000	0
36	20230608	200000	9518179000	393000	393000	393000	393000	0
37	20230608	195900	9518179000	393000	393000	393000	393000	0
38	20230608	195800	9518179000	393000	393000	393000	393000	0
39	20230608	195700	9518179000	393000	393000	393000	393000	0
40	20230608	195600	9518179000	393000	393000	393000	393000	0
41	20230608	195500	9518179000	393000	393000	393000	393000	0
42	20230608	195400	9518179000	393000	393000	393000	393000	0
43	20230608	195300	9518179000	393000	393000	393000	393000	0
44	20230608	195200	9518179000	393000	393000	393000	393000	0
45	20230608	195100	9518179000	393000	393000	393000	393000	0
46	20230608	195000	9518179000	393000	393000	393000	393000	0
47	20230608	194900	9518179000	393000	393000	393000	393000	0
48	20230608	194800	9518179000	393000	393000	393000	393000	0
49	20230608	194700	9518179000	393000	393000	393000	393000	0
50	20230608	194600	9518179000	393000	393000	393000	393000	0
51	20230608	194500	9518179000	393000	393000	393000	393000	0
52	20230608	194400	9518179000	393000	393000	393000	393000	0
53	20230608	194300	9518179000	393000	393000	393000	393000	0
54	20230608	194200	9518179000	393000	393000	393000	393000	0
55	20230608	194100	9518179000	393000	393000	393000	393000	0
56	20230608	194000	9518179000	393000	393000	393000	393000	0
57	20230608	193900	9518179000	393000	393000	393000	393000	0
58	20230608	193800	9518179000	393000	393000	393000	393000	0
59	20230608	193700	9518179000	393000	393000	393000	393000	0
60	20230608	193600	9518179000	393000	393000	393000	393000	0
61	20230608	193500	9518179000	393000	393000	393000	393000	0
62	20230608	193400	9518179000	393000	393000	393000	393000	2946
63	20230608	193300	9518179000	393000	393000	393000	393000	0
64	20230608	193200	9518179000	393000	393000	393000	393000	0
65	20230608	193100	9518179000	393000	393000	393000	393000	0
66	20230608	193000	9518179000	393000	393000	393000	393000	0
67	20230608	192900	9518179000	393000	393000	393000	393000	0
68	20230608	192800	9518179000	393000	393000	393000	393000	0
69	20230608	192700	9518179000	393000	393000	393000	393000	0
70	20230608	192600	9518179000	393000	393000	393000	393000	0
71	20230608	192500	9518179000	393000	393000	393000	393000	0
72	20230608	192400	9518179000	393000	393000	393000	393000	0
73	20230608	192300	9518179000	393000	393000	393000	393000	0
74	20230608	192200	9518179000	393000	393000	393000	393000	0
75	20230608	192100	9518179000	393000	393000	393000	393000	0
76	20230608	192000	9518179000	393000	393000	393000	393000	0
77	20230608	191900	9518179000	393000	393000	393000	393000	0
78	20230608	191800	9518179000	393000	393000	393000	393000	0
79	20230608	191700	9518179000	393000	393000	393000	393000	0
80	20230608	191600	9518179000	393000	393000	393000	393000	0
81	20230608	191500	9518179000	393000	393000	393000	393000	0
82	20230608	191400	9518179000	393000	393000	393000	393000	0
83	20230608	191300	9518179000	393000	393000	393000	393000	0
84	20230608	191200	9518179000	393000	393000	393000	393000	0
85	20230608	191100	9518179000	393000	393000	393000	393000	0
86	20230608	191000	9518179000	393000	393000	393000	393000	0
87	20230608	190900	9518179000	393000	393000	393000	393000	0
88	20230608	190800	9518179000	393000	393000	393000	393000	0
89	20230608	190700	9518179000	393000	393000	393000	393000	0
90	20230608	190600	9518179000	393000	393000	393000	393000	0
91	20230608	190500	9518179000	393000	393000	393000	393000	0
92	20230608	190400	9518179000	393000	393000	393000	393000	2946
93	20230608	190300	9518179000	393000	393000	393000	393000	0
94	20230608	190200	9518179000	393000	393000	393000	393000	0
95	20230608	190100	9518179000	393000	393000	393000	393000	0
96	20230608	190000	9518179000	393000	393000	393000	393000	0
97	20230608	185900	9518179000	393000	393000	393000	393000	0
98	20230608	185800	9518179000	393000	393000	393000	393000	0
99	20230608	185700	9518179000	393000	393000	393000	393000	0
100	20230608	185600	9518179000	393000	393000	393000	393000	0
101	20230608	185500	9518179000	393000	393000	393000	393000	0
102	20230608	185400	9518179000	393000	393000	393000	393000	0
103	20230608	185300	9518179000	393000	393000	393000	393000	0
104	20230608	185200	9518179000	393000	393000	393000	393000	0
105	20230608	185100	9518179000	393000	393000	393000	393000	0
106	20230608	185000	9518179000	393000	393000	393000	393000	0
107	20230608	184900	9518179000	393000	393000	393000	393000	0
108	20230608	184800	9518179000	393000	393000	393000	393000	0
109	20230608	184700	9518179000	393000	393000	393000	393000	0
110	20230608	184600	9518179000	393000	393000	393000	393000	0
111	20230608	184500	9518179000	393000	393000	393000	393000	0
112	20230608	184400	9518179000	393000	393000	393000	393000	0
113	20230608	184300	9518179000	393000	393000	393000	393000	0
114	20230608	184200	9518179000	393000	393000	393000	393000	0
115	20230608	184100	9518179000	393000	393000	393000	393000	0
116	20230608	184000	9518179000	393000	393000	393000	393000	0
117	20230608	183900	9518179000	393000	393000	393000	393000	0
118	20230608	183800	9518179000	393000	393000	393000	393000	0
119	20230608	183700	9518179000	393000	393000	393000	393000	0
120	20230608	183600	9518179000	393000	393000	393000	393000	0
121	20230608	183500	9518179000	393000	393000	393000	393000	0
122	20230608	183400	9518179000	393000	393000	393000	393000	2946
123	20230608	183300	9518179000	393000	393000	393000	393000	0
124	20230608	183200	9518179000	393000	393000	393000	393000	0
125	20230608	183100	9518179000	393000	393000	393000	393000	0
126	20230608	183000	9518179000	393000	393000	393000	393000	0
127	20230608	182900	9518179000	393000	393000	393000	393000	0
128	20230608	182800	9518179000	393000	393000	393000	393000	0
129	20230608	182700	9518179000	393000	393000	393000	393000	0
130	20230608	182600	9518179000	393000	393000	393000	393000	0
131	20230608	182500	9518179000	393000	393000	393000	393000	0
132	20230608	182400	9518179000	393000	393000	393000	393000	0
133	20230608	182300	9518179000	393000	393000	393000	393000	0
134	20230608	182200	9518179000	393000	393000	393000	393000	0
135	20230608	182100	9518179000	393000	393000	393000	393000	0
136	20230608	182000	9518179000	393000	393000	393000	393000	0
137	20230608	181900	9518179000	393000	393000	393000	393000	0
138	20230608	181800	9518179000	393000	393000	393000	393000	0
139	20230608	181700	9518179000	393000	393000	393000	393000	0
140	20230608	181600	9518179000	393000	393000	393000	393000	0
141	20230608	181500	9518179000	393000	393000	393000	393000	0
142	20230608	181400	9518179000	393000	393000	393000	393000	0
143	20230608	181300	9518179000	393000	393000	393000	393000	0
144	20230608	181200	9518179000	393000	393000	393000	393000	0
145	20230608	181100	9518179000	393000	393000	393000	393000	0
146	20230608	181000	9518179000	393000	393000	393000	393000	0
147	20230608	180900	9518179000	393000	393000	393000	393000	0
148	20230608	180800	9518179000	393000	393000	393000	393000	0
149	20230608	180700	9518179000	393000	393000	393000	393000	0
150	20230608	180600	9518179000	393000	393000	393000	393000	0
151	20230608	180500	9518179000	393000	393000	393000	393000	0
152	20230608	180400	9518179000	393000	393000	393000	393000	2946
153	20230608	180300	9518179000	393000	393000	393000	393000	0
154	20230608	180200	9518179000	393000	393000	393000	393000	0
155	20230608	180100	9518179000	393000	393000	393000	393000	0
156	20230608	180000	9518179000	393000	393000	393000	393000	0
157	20230608	175900	9518179000	393000	393000	393000	393000	0
158	20230608	175800	9518179000	393000	393000	393000	393000	0
159	20230608	175700	9518179000	393000	393000	393000	393000	0
160	20230608	175600	9518179000	393000	393000	393000	393000	0
161	20230608	175500	9518179000	393000	393000	393000	393000	0
162	20230608	175400	9518179000	393000	393000	393000	393000	0
163	20230608	175300	9518179000	393000	393000	393000	393000	0
164	20230608	175200	9518179000	393000	393000	393000	393000	0
165	20230608	175100	9518179000	393000	393000	393000	393000	0
166	20230608	175000	9518179000	393000	393000	393000	393000	0
167	20230608	174900	9518179000	393000	393000	393000	393000	0
168	20230608	174800	9518179000	393000	393000	393000	393000	0
169	20230608	174700	9518179000	393000	393000	393000	393000	0
170	20230608	174600	9518179000	393000	393000	393000	393000	0
171	20230608	174500	9518179000	393000	393000	393000	393000	0
172	20230608	174400	9518179000	393000	393000	393000	393000	0
173	20230608	174300	9518179000	393000	393000	393000	393000	0
174	20230608	174200	9518179000	393000	393000	393000	393000	0
175	20230608	174100	9518179000	393000	393000	393000	393000	0
176	20230608	174000	9518179000	393000	393000	393000	393000	0
177	20230608	173900	9518179000	393000	393000	393000	393000	0
178	20230608	173800	9518179000	393000	393000	393000	393000	0
179	20230608	173700	9518179000	393000	393000	393000	393000	0
180	20230608	173600	9518179000	393000	393000	393000	393000	0
181	20230608	173500	9518179000	393000	393000	393000	393000	0
182	20230608	173400	9518179000	393000	393000	393000	393000	2946
183	20230608	173300	9518179000	393000	393000	393000	393000	0
184	20230608	173200	9518179000	393000	393000	393000	393000	0
185	20230608	173100	9518179000	393000	393000	393000	393000	0
186	20230608	173000	9518179000	393000	393000	393000	393000	0
187	20230608	172900	9518179000	393000	393000	393000	393000	0
188	20230608	172800	9518179000	393000	393000	393000	393000	0
189	20230608	172700	9518179000	393000	393000	393000	393000	0
190	20230608	172600	9518179000	393000	393000	393000	393000	0
191	20230608	172500	9518179000	393000	393000	393000	393000	0
192	20230608	172400	9518179000	393000	393000	393000	393000	0
193	20230608	172300	9518179000	393000	393000	393000	393000	0
194	20230608	172200	9518179000	393000	393000	393000	393000	0
195	20230608	172100	9518179000	393000	393000	393000	393000	0
196	20230608	172000	9518179000	393000	393000	393000	393000	0
197	20230608	171900	9518179000	393000	393000	393000	393000	0
198	20230608	171800	9518179000	393000	393000	393000	393000	0
199	20230608	171700	9518179000	393000	393000	393000	393000	0
200	20230608	171600	9518179000	393000	393000	393000	393000	0
201	20230608	171500	9518179000	393000	393000	393000	393000	0
202	20230608	171400	9518179000	393000	393000	393000	393000	0
203	20230608	171300	9518179000	393000	393000	393000	393000	0
204	20230608	171200	9518179000	393000	393000	393000	393000	0
205	20230608	171100	9518179000	393000	393000	393000	393000	0
206	20230608	171000	9518179000	393000	393000	393000	393000	0
207	20230608	170900	9518179000	393000	393000	393000	393000	0
208	20230608	170800	9518179000	393000	393000	393000	393000	0
209	20230608	170700	9518179000	393000	393000	393000	393000	0
210	20230608	170600	9518179000	393000	393000	393000	393000	0
211	20230608	170500	9518179000	393000	393000	393000	393000	0
212	20230608	170400	9518179000	393000	393000	393000	393000	2946
213	20230608	170300	9518179000	393000	393000	393000	393000	0
214	20230608	170200	9518179000	393000	393000	393000	393000	0
215	20230608	170100	9518179000	393000	393000	393000	393000	0
216	20230608	170000	9518179000	393000	393000	393000	393000	0
217	20230608	165900	9518179000	393000	393000	393000	393000	0
218	20230608	165800	9518179000	393000	393000	393000	393000	0
219	20230608	165700	9518179000	393000	393000	393000	393000	0
220	20230608	165600	9518179000	393000	393000	393000	393000	0
221	20230608	165500	9518179000	393000	393000	393000	393000	0
222	20230608	165400	9518179000	393000	393000	393000	393000	0
223	20230608	165300	9518179000	393000	393000	393000	393000	0
224	20230608	165200	9518179000	393000	393000	393000	393000	0
225	20230608	165100	9518179000	393000	393000	393000	393000	0
226	20230608	165000	9518179000	393000	393000	393000	393000	0
227	20230608	164900	9518179000	393000	393000	393000	393000	0
228	20230608	164800	9518179000	393000	393000	393000	393000	0
229	20230608	164700	9518179000	393000	393000	393000	393000	0
230	20230608	164600	9518179000	393000	393000	393000	393000	0
231	20230608	164500	9518179000	393000	393000	393000	393000	0
232	20230608	164400	9518179000	393000	393000	393000	393000	0
233	20230608	164300	9518179000	393000	393000	393000	393000	0
234	20230608	164200	9518179000	393000	393000	393000	393000	0
235	20230608	164100	9518179000	393000	393000	393000	393000	0
236	20230608	164000	9518179000	393000	393000	393000	393000	0
237	20230608	163900	9518179000	393000	393000	393000	393000	0
238	20230608	163800	9518179000	393000	393000	393000	393000	0
239	20230608	163700	9518179000	393000	393000	393000	393000	0
240	20230608	163600	9518179000	393000	393000	393000	393000	0
241	20230608	163500	9518179000	393000	393000	393000	393000	0
242	20230608	163400	9518179000	393000	393000	393000	393000	2946
243	20230608	163300	9518179000	393000	393000	393000	393000	0
244	20230608	163200	9518179000	393000	393000	393000	393000	0
245	20230608	163100	9518179000	393000	393000	393000	393000	0
246	20230608	163000	9518179000	393000	393000	393000	393000	0
247	20230608	162900	9518179000	393000	393000	393000	393000	0
248	20230608	162800	9518179000	393000	393000	393000	393000	0
249	20230608	162700	9518179000	393000	393000	393000	393000	0
250	20230608	162600	9518179000	393000	393000	393000	393000	0
251	20230608	162500	9518179000	393000	393000	393000	393000	0
252	20230608	162400	9518179000	393000	393000	393000	393000	0
253	20230608	162300	9518179000	393000	393000	393000	393000	0
254	20230608	162200	9518179000	393000	393000	393000	393000	0
255	20230608	162100	9518179000	393000	393000	393000	393000	0
256	20230608	162000	9518179000	393000	393000	393000	393000	0
257	20230608	161900	9518179000	393000	393000	393000	393000	0
258	20230608	161800	9518179000	393000	393000	393000	393000	0
259	20230608	161700	9518179000	393000	393000	393000	393000	0
260	20230608	161600	9518179000	393000	393000	393000	393000	0
261	20230608	161500	9518179000	393000	393000	393000	393000	0
262	20230608	161400	9518179000	393000	393000	393000	393000	0
263	20230608	161300	9518179000	393000	393000	393000	393000	0
264	20230608	161200	9518179000	393000	393000	393000	393000	0
265	20230608	161100	9518179000	393000	393000	393000	393000	0
266	20230608	161000	9518179000	393000	393000	393000	393000	0
267	20230608	160900	9518179000	393000	393000	393000	393000	0
268	20230608	160800	9518179000	393000	393000	393000	393000	0
269	20230608	160700	9518179000	393000	393000	393000	393000	0
270	20230608	160600	9518179000	393000	393000	393000	393000	0
271	20230608	160500	9518179000	393000	393000	393000	393000	0
272	20230608	160400	9518179000	393000	393000	393000	393000	2946
273	20230608	160300	9518179000	393000	393000	393000	393000	0
274	20230608	160200	9518179000	393000	393000	393000	393000	0
275	20230608	160100	9518179000	393000	393000	393000	393000	0
276	20230608	160000	9518179000	393000	393000	393000	393000	0
277	20230608	155900	9518179000	393000	393000	393000	393000	0
278	20230608	155800	9518179000	393000	393000	393000	393000	0
279	20230608	155700	9518179000	393000	393000	393000	393000	0
280	20230608	155600	9518179000	393000	393000	393000	393000	0
281	20230608	155500	9518179000	393000	393000	393000	393000	0
282	20230608	155400	9518179000	393000	393000	393000	393000	0
283	20230608	155300	9518179000	393000	393000	393000	393000	0
284	20230608	155200	9518179000	393000	393000	393000	393000	0
285	20230608	155100	9518179000	393000	393000	393000	393000	0
286	20230608	155000	9518179000	393000	393000	393000	393000	0
287	20230608	154900	9518179000	393000	393000	393000	393000	0
288	20230608	154800	9518179000	393000	393000	393000	393000	0
289	20230608	154700	9518179000	393000	393000	393000	393000	0
290	20230608	154600	9518179000	393000	393000	393000	393000	0
291	20230608	154500	9518179000	393000	393000	393000	393000	0
292	20230608	154400	9518179000	393000	393000	393000	393000	0
293	20230608	154300	9518179000	393000	393000	393000	393000	0
294	20230608	154200	9518179000	393000	393000	393000	393000	0
295	20230608	154100	9518179000	393000	393000	393000	393000	0
296	20230608	154000	9518179000	393000	393000	393000	393000	0
297	20230608	153900	9518179000	393000	393000	393000	393000	0
298	20230608	153800	9518179000	393000	393000	393000	393000	0
299	20230608	153700	9518179000	393000	393000	393000	393000	0
300	20230608	153600	9518179000	393000	393000	393000	393000	0
301	20230608	153500	9518179000	393000	393000	393000	393000	0
302	20230608	153400	9518179000	393000	393000	393000	393000	2946
303	20230608	153300	9518179000	393000	393000	393000	393000	0
304	20230608	153200	9518179000	393000	393000	393000	393000	0
305	20230608	153100	9518179000	393000	393000	393000	393000	0
306	20230608	153000	9518179000	393000	393000	393000	393000	2946
307	20230608	152900	8360401000	394000	394000	394000	394000	0
308	20230608	152800	8360401000	394000	394000	394000	394000	0
309	20230608	152700	8360401000	394000	394000	394000	394000	0
310	20230608	152600	8360401000	394000	394000	394000	394000	0
311	20230608	152500	8360401000	394000	394000	394000	394000	0
312	20230608	152400	8360401000	394000	394000	394000	394000	0
313	20230608	152300	8360401000	394000	394000	394000	394000	0
314	20230608	152200	8360401000	394000	394000	394000	394000	0
315	20230608	152100	8360401000	394000	394000	394000	394000	0
316	20230608	152000	8360401000	394000	394000	394000	394000	0
317	20230608	151900	8360401000	394000	392500	394000	392000	217
318	20230608	151800	8275156000	392500	393000	393000	392500	70
319	20230608	151700	8247678000	392500	392500	393000	392500	46
320	20230608	151600	8229621500	392500	392500	393000	392500	47
321	20230608	151500	8211172500	393000	392500	393000	392500	46
322	20230608	151400	8193107000	392500	393000	393000	392500	5
323	20230608	151300	8191143500	392500	392000	392500	392000	7
324	20230608	151200	8188396500	393000	392500	393000	392000	54
325	20230608	151100	8167206000	392000	392000	392500	392000	37
326	20230608	151000	8152699000	392000	392500	392500	392000	50
327	20230608	150900	8133089500	393500	393500	393500	392500	47
328	20230608	150800	8114616000	392500	393000	394000	392500	85
329	20230608	150700	8081215500	393000	392500	394000	392500	62
330	20230608	150600	8056835000	392500	393500	394000	392500	60
331	20230608	150500	8033235000	393500	392500	393500	392500	69
332	20230608	150400	8006119500	393000	392500	393500	392500	49
333	20230608	150300	7986862000	393000	392500	394000	392500	72
334	20230608	150200	7958573000	392500	392500	393500	392000	48
335	20230608	150100	7939716000	392000	392000	393500	392000	78
336	20230608	150000	7909103000	392000	392000	393000	392000	72
337	20230608	145900	7880860000	392500	393500	393500	392000	57
338	20230608	145800	7858485500	392500	392000	392500	392000	103
339	20230608	145700	7818081000	393000	393500	393500	392500	70
340	20230608	145600	7790572000	393500	393500	393500	393000	126
341	20230608	145500	7741034500	393500	393000	393500	393000	95
342	20230608	145400	7703682000	393000	393000	393500	393000	71
343	20230608	145300	7675766000	393500	393000	393500	393000	84
344	20230608	145200	7642729000	393000	392000	393500	392000	95
345	20230608	145100	7605430000	394000	392500	394000	392000	93
346	20230608	145000	7568922000	393000	392000	393500	392000	152
347	20230608	144900	7509271500	392500	392000	392500	392000	131
348	20230608	144800	7457889500	392000	392500	392500	392000	119
349	20230608	144700	7411217500	392000	392500	392500	392000	74
350	20230608	144600	7382194500	392000	392500	392500	392000	81
351	20230608	144500	7350422000	392500	392500	393000	392000	76
352	20230608	144400	7320612500	393000	393000	393000	392000	67
353	20230608	144300	7294305500	392000	392000	393500	392000	75
354	20230608	144200	7264880000	392000	393500	393500	392000	103
355	20230608	144100	7224438000	392500	393500	393500	392500	72
356	20230608	144000	7196149000	393500	393000	393500	392500	68
357	20230608	143900	7169431500	393000	392000	393500	391500	89
358	20230608	143800	7134492500	392000	393000	393000	391500	56
359	20230608	143700	7112528000	392000	391500	393500	391500	75
360	20230608	143600	7083099000	393000	392500	393000	391500	67
361	20230608	143500	7056824500	392500	391500	393000	391500	51
362	20230608	143400	7036826000	391500	392000	393000	391500	82
363	20230608	143300	7004664500	392000	392000	392500	391500	65
364	20230608	143200	6979182500	392000	391000	392500	390500	128
365	20230608	143100	6929120000	390500	390500	391000	390500	77
366	20230608	143000	6899037500	390500	391000	391500	390500	50
367	20230608	142900	6879494500	391000	391500	391500	390500	61
368	20230608	142800	6855666500	391500	390500	391500	390500	111
369	20230608	142700	6812287000	390500	391000	391000	390500	23
370	20230608	142600	6803305000	390500	390000	391000	390000	207
371	20230608	142500	6722469500	390000	390500	390500	390000	57
372	20230608	142400	6700216000	390500	391000	391000	390500	41
373	20230608	142300	6684197000	390500	391000	391000	390500	60
374	20230608	142200	6660754500	391000	391500	392000	390000	737
375	20230608	142100	6373131500	391500	392000	392000	391500	40
376	20230608	142000	6357470500	391500	391500	392000	391000	54
377	20230608	141900	6336330000	391500	392000	393000	391500	17
378	20230608	141800	6329666000	392000	392000	393000	391500	79
379	20230608	141700	6298683500	391500	391500	392000	391500	22
380	20230608	141600	6290068500	391500	391500	392000	391000	22
381	20230608	141500	6281453500	391500	391500	391500	391000	32
382	20230608	141400	6268930000	391000	390500	391000	390500	11
383	20230608	141300	6264631000	391000	391000	391500	390500	24
384	20230608	141200	6255244000	390500	391000	391000	390500	251
385	20230608	141100	6157114500	391000	391000	391000	391000	6
386	20230608	141000	6154768500	391000	390000	391000	390000	99
387	20230608	140900	6116073500	390000	391500	391500	390000	246
388	20230608	140800	6020003500	391500	391000	391500	391000	21
389	20230608	140700	6011785500	391000	391000	391000	391000	3
390	20230608	140600	6010612500	391500	391000	392000	391000	88
391	20230608	140500	5976164500	391000	391000	391000	391000	14
392	20230608	140400	5970690500	391000	391000	391500	391000	14
393	20230608	140300	5965216000	391000	391500	391500	391000	22
394	20230608	140200	5956613000	391000	391000	391000	391000	1
395	20230608	140100	5956222000	391000	390500	391000	390500	23
396	20230608	140000	5947230500	390500	391000	391500	390000	327
397	20230608	135900	5819536000	391000	391000	391500	390500	212
398	20230608	135800	5736645000	391500	391500	391500	391500	27
399	20230608	135700	5726074500	391500	391500	391500	391500	8
400	20230608	135600	5722942500	391500	391500	391500	391500	32
401	20230608	135500	5710414500	391500	391500	391500	391500	9
402	20230608	135400	5706891000	391500	391000	391500	391000	23
403	20230608	135300	5697893000	391000	391500	391500	391000	45
404	20230608	135200	5680279500	391500	391000	391500	391000	31
405	20230608	135100	5668148000	391500	391500	391500	391000	16
406	20230608	135000	5661888500	391500	391500	391500	391000	59
407	20230608	134900	5638792000	391000	391500	392000	391000	254
408	20230608	134800	5539392000	392000	391500	392000	391500	10
409	20230608	134700	5535475500	391500	391500	392000	391500	27
410	20230608	134600	5524899500	391500	392000	392000	391500	23
411	20230608	134500	5515893500	392000	391500	392500	391500	96
412	20230608	134400	5478263500	391500	392000	392500	391500	384
413	20230608	134300	5327737000	392500	392500	392500	392500	58
414	20230608	134200	5304972000	392500	392500	392500	392500	45
415	20230608	134100	5287309500	392500	392500	392500	392500	14
416	20230608	134000	5281814500	392500	392500	392500	392500	35
417	20230608	133900	5268077000	392500	392500	393000	392500	17
418	20230608	133800	5261404000	392500	392500	393000	392500	35
419	20230608	133700	5247665500	392500	392500	392500	392500	17
420	20230608	133600	5240993000	392500	392500	393000	392500	10
421	20230608	133500	5237067500	392500	392500	392500	392500	18
422	20230608	133400	5230002500	392500	392500	393000	392500	17
423	20230608	133300	5223326000	392500	393000	393000	392500	16
424	20230608	133200	5217040500	392500	392500	392500	392500	30
425	20230608	133100	5205265500	392500	392500	392500	392500	7
426	20230608	133000	5202518000	392500	393000	393000	392500	25
427	20230608	132900	5192703500	392500	392500	392500	392500	22
428	20230608	132800	5184068500	392500	392500	392500	392500	7
429	20230608	132700	5181321000	392500	392500	394000	392000	42
430	20230608	132600	5164835500	392500	392000	393000	392000	102
431	20230608	132500	5124810500	392500	392500	392500	392000	37
432	20230608	132400	5110291000	392500	392500	393000	392500	118
433	20230608	132300	5063963000	392000	392500	392500	392000	31
434	20230608	132200	5051798500	392500	392500	392500	392500	23
435	20230608	132100	5042771000	392500	392500	392500	392500	24
436	20230608	132000	5033351000	392500	393000	393000	392500	35
437	20230608	131900	5019603500	393000	393000	393000	392500	12
438	20230608	131800	5014888000	393000	393000	393500	392500	48
439	20230608	131700	4996027000	393000	393000	393500	393000	175
440	20230608	131600	4927251000	392500	392500	393000	392500	32
441	20230608	131500	4914682500	392500	392500	393000	392500	25
442	20230608	131400	4904869500	392500	392500	392500	392500	7
443	20230608	131300	4902122000	392500	393000	393000	392500	143
444	20230608	131200	4845941500	393000	394000	394000	393000	588
445	20230608	131100	4614419500	394000	394000	394500	394000	27
446	20230608	131000	4603781000	394000	394500	394500	394000	132
447	20230608	130900	4551714500	394500	394500	395000	394500	29
448	20230608	130800	4540273500	394500	394500	394500	394500	45
449	20230608	130700	4522521000	394500	394500	395000	394500	25
450	20230608	130600	4512658000	394500	394500	394500	394500	58
451	20230608	130500	4489777000	395000	394500	395000	394500	11
452	20230608	130400	4485433000	394500	394500	394500	394500	14
453	20230608	130300	4479910000	394500	395000	395000	394500	22
454	20230608	130200	4471225500	394500	395000	395000	394500	13
455	20230608	130100	4466095500	394500	394500	395000	394500	26
456	20230608	130000	4455838000	395000	395000	395000	395000	3
457	20230608	125900	4454653000	394500	394500	395000	394500	10
458	20230608	125800	4450707500	394500	395000	395000	394500	27
459	20230608	125700	4440055000	394500	394500	395000	394500	24
460	20230608	125600	4430579500	395000	394500	395000	394500	69
461	20230608	125500	4403334500	395000	394500	395000	394500	10
462	20230608	125400	4399386000	395000	394500	395000	394500	22
463	20230608	125300	4390706000	395000	394500	395000	394500	9
464	20230608	125200	4387153000	394500	395000	395000	394500	11
465	20230608	125100	4382812000	394500	395000	395000	394500	10
466	20230608	125000	4378866000	394500	394500	394500	394500	7
467	20230608	124900	4376104500	394500	394500	394500	394500	16
468	20230608	124800	4369792500	394500	394500	394500	394500	24
469	20230608	124700	4360324500	394500	395000	395000	394500	16
470	20230608	124600	4354012000	394500	394500	394500	394500	13
471	20230608	124500	4348883500	394500	394500	394500	394500	9
472	20230608	124400	4345333000	394500	395000	395000	394500	22
473	20230608	124300	4336648500	395000	395000	395000	395000	110
474	20230608	124200	4293198500	395000	395500	395500	395000	13
475	20230608	124100	4288062500	395000	395000	395000	395000	15
476	20230608	124000	4282137500	395000	395000	395000	395000	8
477	20230608	123900	4278977500	395000	395000	395000	395000	16
478	20230608	123800	4272657500	395500	395000	395500	395000	11
479	20230608	123700	4268312000	395000	395500	395500	395000	9
480	20230608	123600	4264756500	395000	395000	395500	395000	15
481	20230608	123500	4258826500	395500	396000	396000	395500	28
482	20230608	123400	4247748500	396000	395500	397000	395000	137
483	20230608	123300	4193555500	395000	395500	395500	395000	17
484	20230608	123200	4186840000	395500	395000	395500	395000	22
485	20230608	123100	4178144500	395000	395000	395000	395000	10
486	20230608	123000	4174194500	395500	395000	395500	395000	5
487	20230608	122900	4172219000	395000	395000	395000	395000	9
488	20230608	122800	4168664000	395000	395000	395000	395000	16
489	20230608	122700	4162344000	395000	395000	395000	395000	8
490	20230608	122600	4159184000	395000	395000	395500	395000	12
491	20230608	122500	4154443500	395000	395000	395000	395000	11
492	20230608	122400	4150098500	395000	395000	395000	395000	7
493	20230608	122300	4147333500	395000	395500	395500	395000	12
494	20230608	122200	4142591000	395000	395000	395000	395000	14
495	20230608	122100	4137061000	395000	395000	395000	395000	12
496	20230608	122000	4132321000	395000	395500	395500	395000	30
497	20230608	121900	4120462500	395500	395000	395500	395000	13
498	20230608	121800	4115327000	395000	395000	397000	395000	241
499	20230608	121700	4020082500	395000	394500	395000	394500	9
500	20230608	121600	4016531000	394500	395000	395000	394500	18
501	20230608	121500	4009428000	394500	395000	395000	394500	8
502	20230608	121400	4006271500	395000	394500	395000	394500	16
503	20230608	121300	3999957500	394500	394500	394500	394500	8
504	20230608	121200	3996801500	394500	395000	395000	394500	18
505	20230608	121100	3989699500	395000	395000	395000	394500	22
506	20230608	121000	3981018500	394500	394500	394500	394500	9
507	20230608	120900	3977468000	394500	395000	395000	394500	11
508	20230608	120800	3973127500	395000	394500	395000	394500	15
509	20230608	120700	3967207500	394500	395000	395000	394500	9
510	20230608	120600	3963656500	394500	394500	394500	394500	8
511	20230608	120500	3960500500	394500	394500	394500	394500	19
512	20230608	120400	3953005000	394500	394500	394500	394500	3
513	20230608	120300	3951821500	395000	395000	395000	394500	8
514	20230608	120200	3948662000	395000	395500	395500	395000	21
515	20230608	120100	3940366500	395500	395500	395500	395000	16
516	20230608	120000	3934040500	395000	395000	395000	395000	26
517	20230608	115900	3923770500	395000	395000	395500	395000	88
518	20230608	115800	3889009500	395000	395000	395500	395000	10
519	20230608	115700	3885059000	395000	395000	395000	395000	26
520	20230608	115600	3874789000	395000	395500	395500	395000	9
521	20230608	115500	3871232000	395000	395000	395500	395000	23
522	20230608	115400	3862143500	395000	395000	395000	395000	6
523	20230608	115300	3859773500	395000	395000	395000	395000	15
524	20230608	115200	3853848500	395500	395500	395500	395000	18
525	20230608	115100	3846732000	395500	395000	395500	395000	23
526	20230608	115000	3837642000	395000	395000	395000	395000	7
527	20230608	114900	3834877000	395000	395000	395000	395000	5
528	20230608	114800	3832902000	395000	395000	395500	395000	21
529	20230608	114700	3824606500	395000	395000	395500	395000	3
530	20230608	114600	3823421000	395000	395000	395000	395000	20
531	20230608	114500	3815521000	395000	395000	395500	395000	20
532	20230608	114400	3807614500	395500	395000	395500	395000	20
533	20230608	114300	3799713500	395000	395000	395500	395000	18
534	20230608	114200	3792603000	395000	395000	395000	395000	8
535	20230608	114100	3789443000	395000	395000	395500	395000	82
536	20230608	114000	3757038500	395000	395000	395000	395000	8
537	20230608	113900	3753878500	395000	395000	395000	395000	16
538	20230608	113800	3747558500	395000	395500	395500	395000	7
539	20230608	113700	3744791000	395000	395000	395500	395000	7
540	20230608	113600	3742025000	395000	395500	395500	395000	24
541	20230608	113500	3732544500	395500	395000	395500	395000	4
542	20230608	113400	3730963500	395000	395000	395000	395000	19
543	20230608	113300	3723458500	395000	395500	395500	395000	66
544	20230608	113200	3697378500	395000	395000	395000	395000	2
545	20230608	113100	3696588500	395000	395000	395500	395000	40
546	20230608	113000	3680787500	395000	395000	395000	395000	0
547	20230608	112900	3680787500	395000	395000	395000	395000	54
548	20230608	112800	3659457500	395000	396000	396000	395000	93
549	20230608	112700	3622688000	395500	395500	395500	395500	37
550	20230608	112600	3608054500	395500	395500	395500	395500	12
551	20230608	112500	3603308500	395500	395500	395500	395500	5
552	20230608	112400	3601331000	395500	396000	396000	395500	111
553	20230608	112300	3557382500	396000	396000	396000	396000	5
554	20230608	112200	3555402500	396000	396000	396000	396000	17
555	20230608	112100	3548670500	396000	396500	396500	396000	79
556	20230608	112000	3517348500	396500	396500	396500	396000	33
557	20230608	111900	3504273500	396000	396500	396500	396000	39
558	20230608	111800	3488828000	396000	396000	396500	396000	7
559	20230608	111700	3486055000	396000	396500	396500	396000	75
560	20230608	111600	3456324000	396500	396500	396500	396500	24
561	20230608	111500	3446808000	396500	396500	396500	396500	8
562	20230608	111400	3443636000	397000	396500	397000	396500	26
563	20230608	111300	3433321500	396500	397000	397000	396500	18
564	20230608	111200	3426184000	396500	396500	396500	396500	14
565	20230608	111100	3420633000	396500	396500	397000	396500	8
566	20230608	111000	3417460500	396500	396500	397000	396500	18
567	20230608	110900	3410322500	396500	396500	396500	396500	8
568	20230608	110800	3407150500	396500	397000	397000	396500	13
569	20230608	110700	3401990500	397000	397000	397500	397000	32
570	20230608	110600	3389284500	397000	397000	397000	397000	7
571	20230608	110500	3386505500	397000	397000	397000	397000	33
572	20230608	110400	3373404500	397000	397000	397000	397000	1
573	20230608	110300	3373007500	397000	397000	397500	397000	70
574	20230608	110200	3345216000	397000	397000	397500	397000	53
575	20230608	110100	3324174500	397000	397000	397500	397000	19
576	20230608	110000	3316630000	397000	397000	397500	397000	60
577	20230608	105900	3292794500	397000	397000	397000	397000	33
578	20230608	105800	3279693500	397000	397000	397500	397000	37
579	20230608	105700	3265003500	397000	397500	397500	397000	23
580	20230608	105600	3255868500	397000	397500	397500	397000	34
581	20230608	105500	3242358500	397500	397500	397500	397500	10
582	20230608	105400	3238383500	397000	397500	397500	397000	18
583	20230608	105300	3231234500	397500	397000	397500	397000	71
584	20230608	105200	3203018000	397000	397500	397500	396500	274
585	20230608	105100	3094209500	397000	397500	397500	397000	25
586	20230608	105000	3084276500	397500	397500	397500	397000	13
587	20230608	104900	3079110000	397000	397000	397500	397000	14
588	20230608	104800	3073551500	397000	397000	397000	397000	2
589	20230608	104700	3072757500	397000	397500	397500	397000	10
590	20230608	104600	3068783500	397500	397500	397500	397500	37
591	20230608	104500	3054076000	398000	397500	398000	397500	55
592	20230608	104400	3032211500	397500	397500	397500	397500	9
593	20230608	104300	3028634000	397500	397500	398000	397500	11
594	20230608	104200	3024259500	397500	397500	397500	397500	20
595	20230608	104100	3016309500	397500	397500	397500	397500	5
596	20230608	104000	3014322000	398000	397500	398000	397500	6
597	20230608	103900	3011936500	397500	397500	397500	397000	41
598	20230608	103800	2995640000	397500	397500	398000	397000	486
599	20230608	103700	2802460500	397500	397500	397500	397500	101
600	20230608	103600	2762313000	398000	398000	398000	397500	274
601	20230608	103500	2653278500	398000	398500	398500	398000	62
602	20230608	103400	2628573000	398500	399000	399000	398500	8
603	20230608	103300	2625384500	399000	399500	399500	399000	222
604	20230608	103200	2536775500	399500	399500	399500	399500	11
605	20230608	103100	2532381000	399500	400000	400000	399500	3
606	20230608	103000	2531181500	400000	399500	400000	399500	11
607	20230608	102900	2526786000	399500	399500	399500	399500	4
608	20230608	102800	2525188000	400000	399500	400000	399500	15
609	20230608	102700	2519191500	399500	399500	399500	399500	5
610	20230608	102600	2517194000	400000	400000	400500	400000	16
611	20230608	102500	2510793500	400000	400000	400000	399500	66
612	20230608	102400	2484394500	399500	399500	399500	399500	0
613	20230608	102300	2484394500	399500	399500	399500	399500	8
614	20230608	102200	2481198500	399500	399500	399500	399500	5
615	20230608	102100	2479201000	400000	399500	400000	399500	12
616	20230608	102000	2474406000	399500	399500	399500	399500	52
617	20230608	101900	2453632000	399000	399000	399000	399000	1
618	20230608	101800	2453233000	399000	399500	399500	399000	64
619	20230608	101700	2427695000	399500	399000	399500	399000	34
620	20230608	101600	2414114500	399000	399000	399000	399000	47
621	20230608	101500	2395361500	399000	399500	399500	399000	57
622	20230608	101400	2372590500	399500	399500	399500	399500	3
623	20230608	101300	2371392000	399500	400000	400000	399500	20
624	20230608	101200	2363401500	400000	399000	400000	399000	7
625	20230608	101100	2360603000	399500	399500	399500	399000	154
626	20230608	101000	2299080500	399500	400000	400000	399500	12
627	20230608	100900	2294281500	400000	401000	401000	400000	508
628	20230608	100800	2090897000	401000	401000	401500	401000	47
629	20230608	100700	2072049500	401000	401500	401500	401000	59
630	20230608	100600	2048368000	401500	402000	402000	401500	66
631	20230608	100500	2021866500	402000	402000	402000	402000	13
632	20230608	100400	2016640500	402000	402000	402500	402000	12
633	20230608	100300	2011816000	402000	402000	402000	402000	24
634	20230608	100200	2002168000	402000	402000	402000	402000	11
635	20230608	100100	1997746000	401500	402500	402500	401500	109
636	20230608	100000	1953948500	402500	402000	402500	402000	7
637	20230608	095900	1951133500	402500	402000	402500	402000	31
638	20230608	095800	1938671000	402000	402000	402000	402000	31
639	20230608	095700	1926209000	402500	402000	402500	402000	78
640	20230608	095600	1894852000	402000	402000	402000	402000	8
641	20230608	095500	1891636000	402000	402500	402500	402000	8
642	20230608	095400	1888416500	402500	402000	402500	402000	66
643	20230608	095300	1861883500	402000	402000	402500	402000	36
644	20230608	095200	1847411000	402000	402000	402000	402000	38
645	20230608	095100	1832135000	402500	402500	403000	402500	122
646	20230608	095000	1783029000	402500	402500	402500	402500	7
647	20230608	094900	1780211500	402500	402500	402500	402500	19
648	20230608	094800	1772564000	403000	402500	403000	402500	2
649	20230608	094700	1771758500	403000	403500	403500	403000	19
650	20230608	094600	1764100000	403000	403500	403500	403000	132
651	20230608	094500	1710838500	403000	403000	403000	402000	48
652	20230608	094400	1691499500	403500	403500	403500	403500	39
653	20230608	094300	1675763000	403500	404000	404000	403500	59
654	20230608	094200	1651931000	403500	403000	404000	403000	17
655	20230608	094100	1645070500	403000	403000	403000	403000	11
656	20230608	094000	1640637500	403500	403500	403500	403000	32
657	20230608	093900	1627726000	403500	403500	403500	403500	159
658	20230608	093800	1563569500	403500	403500	404000	403500	48
659	20230608	093700	1544199000	403500	403500	404000	403500	112
660	20230608	093600	1499006000	403500	403500	404000	403500	42
661	20230608	093500	1482056500	403500	403500	404000	403500	33
662	20230608	093400	1468733000	404000	403000	404000	402000	706
663	20230608	093300	1184161000	403000	402500	403000	402000	91
664	20230608	093200	1147533500	402000	402000	402500	402000	8
665	20230608	093100	1144315000	402000	402000	402000	402000	5
666	20230608	093000	1142305000	402000	402000	402500	402000	8
667	20230608	092900	1139087500	402000	402000	402500	402000	20
668	20230608	092800	1131046000	402000	402500	403000	402000	42
669	20230608	092700	1114135000	402500	403000	403000	402500	50
670	20230608	092600	1093990500	403000	403000	403000	403000	145
671	20230608	092500	1035555500	403000	402000	403000	402000	185
672	20230608	092400	961093500	402000	402000	402000	401500	207
673	20230608	092300	877880500	402000	401500	402000	401500	26
674	20230608	092200	867435000	401500	402000	402000	401500	19
675	20230608	092100	859798000	401500	400500	401500	400500	637
676	20230608	092000	604323500	400500	401000	401000	400500	14
677	20230608	091900	598716000	400000	400500	400500	400000	16
678	20230608	091800	592313500	400500	400500	401000	400000	76
679	20230608	091700	561870500	400500	400000	400500	400000	132
680	20230608	091600	509043000	400000	400000	400000	400000	13
681	20230608	091500	503843000	400500	400000	400500	400000	8
682	20230608	091400	500640000	400000	400500	400500	400000	62
683	20230608	091300	475820000	401000	400500	401000	400500	80
684	20230608	091200	443752500	400500	400500	400500	400500	15
685	20230608	091100	437745000	401000	400000	401000	400000	49
686	20230608	091000	418110000	401000	401000	401000	400500	105
687	20230608	090900	376046000	401000	401000	401000	401000	59
688	20230608	090800	352387000	401000	401000	401000	401000	112
689	20230608	090700	307475000	401000	401000	401000	401000	12
690	20230608	090600	302663000	401000	401500	401500	401000	130
691	20230608	090500	250502500	401000	400000	401500	400000	211
692	20230608	090400	165939500	399500	399000	399500	399000	22
693	20230608	090300	157153000	398500	398500	398500	398000	85
694	20230608	090200	123295000	400000	398500	400000	398500	70
695	20230608	090100	95377000	398500	399000	400000	398000	37
696	20230608	090000	80613000	399000	401500	401500	398000	201