KissMeData/322000/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	205800	2818838500	41650	41650	41650	41650	2964
3	20230613	205700	2818838500	41650	41650	41650	41650	0
4	20230613	205600	2818838500	41650	41650	41650	41650	0
5	20230613	205500	2818838500	41650	41650	41650	41650	0
6	20230613	205400	2818838500	41650	41650	41650	41650	0
7	20230613	205300	2818838500	41650	41650	41650	41650	0
8	20230613	205200	2818838500	41650	41650	41650	41650	0
9	20230613	205100	2818838500	41650	41650	41650	41650	0
10	20230613	205000	2818838500	41650	41650	41650	41650	0
11	20230613	204900	2818838500	41650	41650	41650	41650	0
12	20230613	204800	2818838500	41650	41650	41650	41650	0
13	20230613	204700	2818838500	41650	41650	41650	41650	0
14	20230613	204600	2818838500	41650	41650	41650	41650	0
15	20230613	204500	2818838500	41650	41650	41650	41650	0
16	20230613	204400	2818838500	41650	41650	41650	41650	0
17	20230613	204300	2818838500	41650	41650	41650	41650	0
18	20230613	204200	2818838500	41650	41650	41650	41650	0
19	20230613	204100	2818838500	41650	41650	41650	41650	0
20	20230613	204000	2818838500	41650	41650	41650	41650	0
21	20230613	203900	2818838500	41650	41650	41650	41650	0
22	20230613	203800	2818838500	41650	41650	41650	41650	0
23	20230613	203700	2818838500	41650	41650	41650	41650	0
24	20230613	203600	2818838500	41650	41650	41650	41650	0
25	20230613	203500	2818838500	41650	41650	41650	41650	0
26	20230613	203400	2818838500	41650	41650	41650	41650	0
27	20230613	203300	2818838500	41650	41650	41650	41650	0
28	20230613	203200	2818838500	41650	41650	41650	41650	0
29	20230613	203100	2818838500	41650	41650	41650	41650	0
30	20230613	203000	2818838500	41650	41650	41650	41650	0
31	20230613	202900	2818838500	41650	41650	41650	41650	0
32	20230613	202800	2818838500	41650	41650	41650	41650	2964
33	20230613	202700	2818838500	41650	41650	41650	41650	0
34	20230613	202600	2818838500	41650	41650	41650	41650	0
35	20230613	202500	2818838500	41650	41650	41650	41650	0
36	20230613	202400	2818838500	41650	41650	41650	41650	0
37	20230613	202300	2818838500	41650	41650	41650	41650	0
38	20230613	202200	2818838500	41650	41650	41650	41650	0
39	20230613	202100	2818838500	41650	41650	41650	41650	0
40	20230613	202000	2818838500	41650	41650	41650	41650	0
41	20230613	201900	2818838500	41650	41650	41650	41650	0
42	20230613	201800	2818838500	41650	41650	41650	41650	0
43	20230613	201700	2818838500	41650	41650	41650	41650	0
44	20230613	201600	2818838500	41650	41650	41650	41650	0
45	20230613	201500	2818838500	41650	41650	41650	41650	0
46	20230613	201400	2818838500	41650	41650	41650	41650	0
47	20230613	201300	2818838500	41650	41650	41650	41650	0
48	20230613	201200	2818838500	41650	41650	41650	41650	0
49	20230613	201100	2818838500	41650	41650	41650	41650	0
50	20230613	201000	2818838500	41650	41650	41650	41650	0
51	20230613	200900	2818838500	41650	41650	41650	41650	0
52	20230613	200800	2818838500	41650	41650	41650	41650	0
53	20230613	200700	2818838500	41650	41650	41650	41650	0
54	20230613	200600	2818838500	41650	41650	41650	41650	0
55	20230613	200500	2818838500	41650	41650	41650	41650	0
56	20230613	200400	2818838500	41650	41650	41650	41650	0
57	20230613	200300	2818838500	41650	41650	41650	41650	0
58	20230613	200200	2818838500	41650	41650	41650	41650	0
59	20230613	200100	2818838500	41650	41650	41650	41650	0
60	20230613	200000	2818838500	41650	41650	41650	41650	0
61	20230613	195900	2818838500	41650	41650	41650	41650	0
62	20230613	195800	2818838500	41650	41650	41650	41650	2964
63	20230613	195700	2818838500	41650	41650	41650	41650	0
64	20230613	195600	2818838500	41650	41650	41650	41650	0
65	20230613	195500	2818838500	41650	41650	41650	41650	0
66	20230613	195400	2818838500	41650	41650	41650	41650	0
67	20230613	195300	2818838500	41650	41650	41650	41650	0
68	20230613	195200	2818838500	41650	41650	41650	41650	0
69	20230613	195100	2818838500	41650	41650	41650	41650	0
70	20230613	195000	2818838500	41650	41650	41650	41650	0
71	20230613	194900	2818838500	41650	41650	41650	41650	0
72	20230613	194800	2818838500	41650	41650	41650	41650	0
73	20230613	194700	2818838500	41650	41650	41650	41650	0
74	20230613	194600	2818838500	41650	41650	41650	41650	0
75	20230613	194500	2818838500	41650	41650	41650	41650	0
76	20230613	194400	2818838500	41650	41650	41650	41650	0
77	20230613	194300	2818838500	41650	41650	41650	41650	0
78	20230613	194200	2818838500	41650	41650	41650	41650	0
79	20230613	194100	2818838500	41650	41650	41650	41650	0
80	20230613	194000	2818838500	41650	41650	41650	41650	0
81	20230613	193900	2818838500	41650	41650	41650	41650	0
82	20230613	193800	2818838500	41650	41650	41650	41650	0
83	20230613	193700	2818838500	41650	41650	41650	41650	0
84	20230613	193600	2818838500	41650	41650	41650	41650	0
85	20230613	193500	2818838500	41650	41650	41650	41650	0
86	20230613	193400	2818838500	41650	41650	41650	41650	0
87	20230613	193300	2818838500	41650	41650	41650	41650	0
88	20230613	193200	2818838500	41650	41650	41650	41650	0
89	20230613	193100	2818838500	41650	41650	41650	41650	0
90	20230613	193000	2818838500	41650	41650	41650	41650	0
91	20230613	192900	2818838500	41650	41650	41650	41650	0
92	20230613	192800	2818838500	41650	41650	41650	41650	2964
93	20230613	192700	2818838500	41650	41650	41650	41650	0
94	20230613	192600	2818838500	41650	41650	41650	41650	0
95	20230613	192500	2818838500	41650	41650	41650	41650	0
96	20230613	192400	2818838500	41650	41650	41650	41650	0
97	20230613	192300	2818838500	41650	41650	41650	41650	0
98	20230613	192200	2818838500	41650	41650	41650	41650	0
99	20230613	192100	2818838500	41650	41650	41650	41650	0
100	20230613	192000	2818838500	41650	41650	41650	41650	0
101	20230613	191900	2818838500	41650	41650	41650	41650	0
102	20230613	191800	2818838500	41650	41650	41650	41650	0
103	20230613	191700	2818838500	41650	41650	41650	41650	0
104	20230613	191600	2818838500	41650	41650	41650	41650	0
105	20230613	191500	2818838500	41650	41650	41650	41650	0
106	20230613	191400	2818838500	41650	41650	41650	41650	0
107	20230613	191300	2818838500	41650	41650	41650	41650	0
108	20230613	191200	2818838500	41650	41650	41650	41650	0
109	20230613	191100	2818838500	41650	41650	41650	41650	0
110	20230613	191000	2818838500	41650	41650	41650	41650	0
111	20230613	190900	2818838500	41650	41650	41650	41650	0
112	20230613	190800	2818838500	41650	41650	41650	41650	0
113	20230613	190700	2818838500	41650	41650	41650	41650	0
114	20230613	190600	2818838500	41650	41650	41650	41650	0
115	20230613	190500	2818838500	41650	41650	41650	41650	0
116	20230613	190400	2818838500	41650	41650	41650	41650	0
117	20230613	190300	2818838500	41650	41650	41650	41650	0
118	20230613	190200	2818838500	41650	41650	41650	41650	0
119	20230613	190100	2818838500	41650	41650	41650	41650	0
120	20230613	190000	2818838500	41650	41650	41650	41650	0
121	20230613	185900	2818838500	41650	41650	41650	41650	0
122	20230613	185800	2818838500	41650	41650	41650	41650	2964
123	20230613	185700	2818838500	41650	41650	41650	41650	0
124	20230613	185600	2818838500	41650	41650	41650	41650	0
125	20230613	185500	2818838500	41650	41650	41650	41650	0
126	20230613	185400	2818838500	41650	41650	41650	41650	0
127	20230613	185300	2818838500	41650	41650	41650	41650	0
128	20230613	185200	2818838500	41650	41650	41650	41650	0
129	20230613	185100	2818838500	41650	41650	41650	41650	0
130	20230613	185000	2818838500	41650	41650	41650	41650	0
131	20230613	184900	2818838500	41650	41650	41650	41650	0
132	20230613	184800	2818838500	41650	41650	41650	41650	0
133	20230613	184700	2818838500	41650	41650	41650	41650	0
134	20230613	184600	2818838500	41650	41650	41650	41650	0
135	20230613	184500	2818838500	41650	41650	41650	41650	0
136	20230613	184400	2818838500	41650	41650	41650	41650	0
137	20230613	184300	2818838500	41650	41650	41650	41650	0
138	20230613	184200	2818838500	41650	41650	41650	41650	0
139	20230613	184100	2818838500	41650	41650	41650	41650	0
140	20230613	184000	2818838500	41650	41650	41650	41650	0
141	20230613	183900	2818838500	41650	41650	41650	41650	0
142	20230613	183800	2818838500	41650	41650	41650	41650	0
143	20230613	183700	2818838500	41650	41650	41650	41650	0
144	20230613	183600	2818838500	41650	41650	41650	41650	0
145	20230613	183500	2818838500	41650	41650	41650	41650	0
146	20230613	183400	2818838500	41650	41650	41650	41650	0
147	20230613	183300	2818838500	41650	41650	41650	41650	0
148	20230613	183200	2818838500	41650	41650	41650	41650	0
149	20230613	183100	2818838500	41650	41650	41650	41650	0
150	20230613	183000	2818838500	41650	41650	41650	41650	0
151	20230613	182900	2818838500	41650	41650	41650	41650	0
152	20230613	182800	2818838500	41650	41650	41650	41650	2964
153	20230613	182700	2818838500	41650	41650	41650	41650	0
154	20230613	182600	2818838500	41650	41650	41650	41650	0
155	20230613	182500	2818838500	41650	41650	41650	41650	0
156	20230613	182400	2818838500	41650	41650	41650	41650	0
157	20230613	182300	2818838500	41650	41650	41650	41650	0
158	20230613	182200	2818838500	41650	41650	41650	41650	0
159	20230613	182100	2818838500	41650	41650	41650	41650	0
160	20230613	182000	2818838500	41650	41650	41650	41650	0
161	20230613	181900	2818838500	41650	41650	41650	41650	0
162	20230613	181800	2818838500	41650	41650	41650	41650	0
163	20230613	181700	2818838500	41650	41650	41650	41650	0
164	20230613	181600	2818838500	41650	41650	41650	41650	0
165	20230613	181500	2818838500	41650	41650	41650	41650	0
166	20230613	181400	2818838500	41650	41650	41650	41650	0
167	20230613	181300	2818838500	41650	41650	41650	41650	0
168	20230613	181200	2818838500	41650	41650	41650	41650	0
169	20230613	181100	2818838500	41650	41650	41650	41650	0
170	20230613	181000	2818838500	41650	41650	41650	41650	0
171	20230613	180900	2818838500	41650	41650	41650	41650	0
172	20230613	180800	2818838500	41650	41650	41650	41650	0
173	20230613	180700	2818838500	41650	41650	41650	41650	0
174	20230613	180600	2818838500	41650	41650	41650	41650	0
175	20230613	180500	2818838500	41650	41650	41650	41650	0
176	20230613	180400	2818838500	41650	41650	41650	41650	0
177	20230613	180300	2818838500	41650	41650	41650	41650	0
178	20230613	180200	2818838500	41650	41650	41650	41650	0
179	20230613	180100	2818838500	41650	41650	41650	41650	0
180	20230613	180000	2818838500	41650	41650	41650	41650	0
181	20230613	175900	2818838500	41650	41650	41650	41650	0
182	20230613	175800	2818838500	41650	41650	41650	41650	2964
183	20230613	175700	2818838500	41650	41650	41650	41650	0
184	20230613	175600	2818838500	41650	41650	41650	41650	0
185	20230613	175500	2818838500	41650	41650	41650	41650	0
186	20230613	175400	2818838500	41650	41650	41650	41650	0
187	20230613	175300	2818838500	41650	41650	41650	41650	0
188	20230613	175200	2818838500	41650	41650	41650	41650	0
189	20230613	175100	2818838500	41650	41650	41650	41650	0
190	20230613	175000	2818838500	41650	41650	41650	41650	0
191	20230613	174900	2818838500	41650	41650	41650	41650	0
192	20230613	174800	2818838500	41650	41650	41650	41650	0
193	20230613	174700	2818838500	41650	41650	41650	41650	0
194	20230613	174600	2818838500	41650	41650	41650	41650	0
195	20230613	174500	2818838500	41650	41650	41650	41650	0
196	20230613	174400	2818838500	41650	41650	41650	41650	0
197	20230613	174300	2818838500	41650	41650	41650	41650	0
198	20230613	174200	2818838500	41650	41650	41650	41650	0
199	20230613	174100	2818838500	41650	41650	41650	41650	0
200	20230613	174000	2818838500	41650	41650	41650	41650	0
201	20230613	173900	2818838500	41650	41650	41650	41650	0
202	20230613	173800	2818838500	41650	41650	41650	41650	0
203	20230613	173700	2818838500	41650	41650	41650	41650	0
204	20230613	173600	2818838500	41650	41650	41650	41650	0
205	20230613	173500	2818838500	41650	41650	41650	41650	0
206	20230613	173400	2818838500	41650	41650	41650	41650	0
207	20230613	173300	2818838500	41650	41650	41650	41650	0
208	20230613	173200	2818838500	41650	41650	41650	41650	0
209	20230613	173100	2818838500	41650	41650	41650	41650	0
210	20230613	173000	2818838500	41650	41650	41650	41650	0
211	20230613	172900	2818838500	41650	41650	41650	41650	0
212	20230613	172800	2818838500	41650	41650	41650	41650	2964
213	20230613	172700	2818838500	41650	41650	41650	41650	0
214	20230613	172600	2818838500	41650	41650	41650	41650	0
215	20230613	172500	2818838500	41650	41650	41650	41650	0
216	20230613	172400	2818838500	41650	41650	41650	41650	0
217	20230613	172300	2818838500	41650	41650	41650	41650	0
218	20230613	172200	2818838500	41650	41650	41650	41650	0
219	20230613	172100	2818838500	41650	41650	41650	41650	0
220	20230613	172000	2818838500	41650	41650	41650	41650	0
221	20230613	171900	2818838500	41650	41650	41650	41650	0
222	20230613	171800	2818838500	41650	41650	41650	41650	0
223	20230613	171700	2818838500	41650	41650	41650	41650	0
224	20230613	171600	2818838500	41650	41650	41650	41650	0
225	20230613	171500	2818838500	41650	41650	41650	41650	0
226	20230613	171400	2818838500	41650	41650	41650	41650	0
227	20230613	171300	2818838500	41650	41650	41650	41650	0
228	20230613	171200	2818838500	41650	41650	41650	41650	0
229	20230613	171100	2818838500	41650	41650	41650	41650	0
230	20230613	171000	2818838500	41650	41650	41650	41650	0
231	20230613	170900	2818838500	41650	41650	41650	41650	0
232	20230613	170800	2818838500	41650	41650	41650	41650	0
233	20230613	170700	2818838500	41650	41650	41650	41650	0
234	20230613	170600	2818838500	41650	41650	41650	41650	0
235	20230613	170500	2818838500	41650	41650	41650	41650	0
236	20230613	170400	2818838500	41650	41650	41650	41650	0
237	20230613	170300	2818838500	41650	41650	41650	41650	0
238	20230613	170200	2818838500	41650	41650	41650	41650	0
239	20230613	170100	2818838500	41650	41650	41650	41650	0
240	20230613	170000	2818838500	41650	41650	41650	41650	0
241	20230613	165900	2818838500	41650	41650	41650	41650	0
242	20230613	165800	2818838500	41650	41650	41650	41650	2964
243	20230613	165700	2818838500	41650	41650	41650	41650	0
244	20230613	165600	2818838500	41650	41650	41650	41650	0
245	20230613	165500	2818838500	41650	41650	41650	41650	0
246	20230613	165400	2818838500	41650	41650	41650	41650	0
247	20230613	165300	2818838500	41650	41650	41650	41650	0
248	20230613	165200	2818838500	41650	41650	41650	41650	0
249	20230613	165100	2818838500	41650	41650	41650	41650	0
250	20230613	165000	2818838500	41650	41650	41650	41650	0
251	20230613	164900	2818838500	41650	41650	41650	41650	0
252	20230613	164800	2818838500	41650	41650	41650	41650	0
253	20230613	164700	2818838500	41650	41650	41650	41650	0
254	20230613	164600	2818838500	41650	41650	41650	41650	0
255	20230613	164500	2818838500	41650	41650	41650	41650	0
256	20230613	164400	2818838500	41650	41650	41650	41650	0
257	20230613	164300	2818838500	41650	41650	41650	41650	0
258	20230613	164200	2818838500	41650	41650	41650	41650	0
259	20230613	164100	2818838500	41650	41650	41650	41650	0
260	20230613	164000	2818838500	41650	41650	41650	41650	0
261	20230613	163900	2818838500	41650	41650	41650	41650	0
262	20230613	163800	2818838500	41650	41650	41650	41650	0
263	20230613	163700	2818838500	41650	41650	41650	41650	0
264	20230613	163600	2818838500	41650	41650	41650	41650	0
265	20230613	163500	2818838500	41650	41650	41650	41650	0
266	20230613	163400	2818838500	41650	41650	41650	41650	0
267	20230613	163300	2818838500	41650	41650	41650	41650	0
268	20230613	163200	2818838500	41650	41650	41650	41650	0
269	20230613	163100	2818838500	41650	41650	41650	41650	0
270	20230613	163000	2818838500	41650	41650	41650	41650	0
271	20230613	162900	2818838500	41650	41650	41650	41650	0
272	20230613	162800	2818838500	41650	41650	41650	41650	2964
273	20230613	162700	2818838500	41650	41650	41650	41650	0
274	20230613	162600	2818838500	41650	41650	41650	41650	0
275	20230613	162500	2818838500	41650	41650	41650	41650	0
276	20230613	162400	2818838500	41650	41650	41650	41650	0
277	20230613	162300	2818838500	41650	41650	41650	41650	0
278	20230613	162200	2818838500	41650	41650	41650	41650	0
279	20230613	162100	2818838500	41650	41650	41650	41650	0
280	20230613	162000	2818838500	41650	41650	41650	41650	0
281	20230613	161900	2818838500	41650	41650	41650	41650	0
282	20230613	161800	2818838500	41650	41650	41650	41650	0
283	20230613	161700	2818838500	41650	41650	41650	41650	0
284	20230613	161600	2818838500	41650	41650	41650	41650	0
285	20230613	161500	2818838500	41650	41650	41650	41650	0
286	20230613	161400	2818838500	41650	41650	41650	41650	0
287	20230613	161300	2818838500	41650	41650	41650	41650	0
288	20230613	161200	2818838500	41650	41650	41650	41650	0
289	20230613	161100	2818838500	41650	41650	41650	41650	0
290	20230613	161000	2818838500	41650	41650	41650	41650	0
291	20230613	160900	2818838500	41650	41650	41650	41650	0
292	20230613	160800	2818838500	41650	41650	41650	41650	0
293	20230613	160700	2818838500	41650	41650	41650	41650	0
294	20230613	160600	2818838500	41650	41650	41650	41650	0
295	20230613	160500	2818838500	41650	41650	41650	41650	0
296	20230613	160400	2818838500	41650	41650	41650	41650	0
297	20230613	160300	2818838500	41650	41650	41650	41650	0
298	20230613	160200	2818838500	41650	41650	41650	41650	0
299	20230613	160100	2818838500	41650	41650	41650	41650	0
300	20230613	160000	2818838500	41650	41650	41650	41650	0
301	20230613	155900	2818838500	41650	41650	41650	41650	0
302	20230613	155800	2818838500	41650	41650	41650	41650	2964
303	20230613	155700	2818838500	41650	41650	41650	41650	0
304	20230613	155600	2818838500	41650	41650	41650	41650	0
305	20230613	155500	2818838500	41650	41650	41650	41650	0
306	20230613	155400	2818838500	41650	41650	41650	41650	0
307	20230613	155300	2818838500	41650	41650	41650	41650	0
308	20230613	155200	2818838500	41650	41650	41650	41650	0
309	20230613	155100	2818838500	41650	41650	41650	41650	0
310	20230613	155000	2818838500	41650	41650	41650	41650	0
311	20230613	154900	2818838500	41650	41650	41650	41650	0
312	20230613	154800	2818838500	41650	41650	41650	41650	0
313	20230613	154700	2818838500	41650	41650	41650	41650	0
314	20230613	154600	2818838500	41650	41650	41650	41650	0
315	20230613	154500	2818838500	41650	41650	41650	41650	0
316	20230613	154400	2818838500	41650	41650	41650	41650	0
317	20230613	154300	2818838500	41650	41650	41650	41650	0
318	20230613	154200	2818838500	41650	41650	41650	41650	0
319	20230613	154100	2818838500	41650	41650	41650	41650	0
320	20230613	154000	2818838500	41650	41650	41650	41650	0
321	20230613	153900	2818838500	41650	41650	41650	41650	0
322	20230613	153800	2818838500	41650	41650	41650	41650	0
323	20230613	153700	2818838500	41650	41650	41650	41650	0
324	20230613	153600	2818838500	41650	41650	41650	41650	0
325	20230613	153500	2818838500	41650	41650	41650	41650	0
326	20230613	153400	2818838500	41650	41650	41650	41650	0
327	20230613	153300	2818838500	41650	41650	41650	41650	0
328	20230613	153200	2818838500	41650	41650	41650	41650	0
329	20230613	153100	2818838500	41650	41650	41650	41650	0
330	20230613	153000	2818838500	41650	41650	41650	41650	2964
331	20230613	152900	2695387900	41750	41750	41750	41750	0
332	20230613	152800	2695387900	41750	41750	41750	41750	0
333	20230613	152700	2695387900	41750	41750	41750	41750	0
334	20230613	152600	2695387900	41750	41750	41750	41750	0
335	20230613	152500	2695387900	41750	41750	41750	41750	0
336	20230613	152400	2695387900	41750	41750	41750	41750	0
337	20230613	152300	2695387900	41750	41750	41750	41750	0
338	20230613	152200	2695387900	41750	41750	41750	41750	0
339	20230613	152100	2695387900	41750	41750	41750	41750	0
340	20230613	152000	2695387900	41750	41750	41750	41750	0
341	20230613	151900	2695387900	41750	41750	41750	41700	109
342	20230613	151800	2690842350	41750	41750	41750	41750	62
343	20230613	151700	2688253850	41750	41700	41750	41700	24
344	20230613	151600	2687252250	41700	41750	41750	41700	24
345	20230613	151500	2686250500	41750	41700	41750	41700	30
346	20230613	151400	2684998150	41700	41800	41800	41700	147
347	20230613	151300	2678864500	41800	41650	41800	41650	106
348	20230613	151200	2674438500	41650	41650	41650	41650	14
349	20230613	151100	2673855400	41650	41700	41700	41650	68
350	20230613	151000	2671023150	41700	41700	41700	41700	197
351	20230613	150900	2662808250	41700	41650	41700	41650	51
352	20230613	150800	2660683050	41700	41650	41700	41650	32
353	20230613	150700	2659348700	41700	41700	41700	41700	16
354	20230613	150600	2658681500	41700	41750	41750	41650	568
355	20230613	150500	2635003900	41750	41800	41800	41750	117
356	20230613	150400	2630119100	41800	41800	41800	41800	1
357	20230613	150300	2630077300	41700	41800	41800	41700	90
358	20230613	150200	2626324100	41800	41750	41800	41700	30
359	20230613	150100	2625071600	41700	41700	41700	41700	225
360	20230613	150000	2615689100	41750	41700	41750	41700	31
361	20230613	145900	2614395050	41700	41750	41750	41700	19
362	20230613	145800	2613602450	41800	41800	41800	41800	209
363	20230613	145700	2604866250	41800	41700	41800	41650	536
364	20230613	145600	2582519950	41700	41650	41700	41650	40
365	20230613	145500	2580853350	41700	41650	41700	41650	246
366	20230613	145400	2570597450	41650	41700	41700	41650	11
367	20230613	145300	2570139250	41700	41650	41700	41650	26
368	20230613	145200	2569056200	41650	41650	41650	41650	81
369	20230613	145100	2565682550	41650	41650	41650	41650	15
370	20230613	145000	2565057800	41650	41650	41650	41650	238
371	20230613	144900	2555145100	41700	41700	41700	41700	0
372	20230613	144800	2555145100	41700	41650	41700	41650	68
373	20230613	144700	2552310150	41650	41650	41650	41650	517
374	20230613	144600	2530777100	41700	41650	41700	41650	664
375	20230613	144500	2503118350	41650	41650	41650	41650	661
376	20230613	144400	2475587700	41700	41700	41700	41700	13
377	20230613	144300	2475045600	41700	41700	41700	41700	196
378	20230613	144200	2466872400	41700	41750	41750	41700	31
379	20230613	144100	2465579200	41700	41700	41750	41700	306
380	20230613	144000	2452818950	41700	41700	41800	41700	328
381	20230613	143900	2439141050	41750	41700	41750	41700	38
382	20230613	143800	2437555700	41700	41750	41750	41700	464
383	20230613	143700	2418204850	41750	41750	41750	41750	5
384	20230613	143600	2417996100	41700	41750	41800	41700	349
385	20230613	143500	2403440250	41750	41750	41750	41750	23
386	20230613	143400	2402480000	41750	41750	41750	41750	44
387	20230613	143300	2400643000	41750	41750	41750	41750	1
388	20230613	143200	2400601250	41700	41800	41800	41700	36
389	20230613	143100	2399099950	41700	41700	41700	41700	38
390	20230613	143000	2397515350	41700	41700	41700	41700	150
391	20230613	142900	2391260350	41800	41700	41800	41700	5
392	20230613	142800	2391051450	41700	41800	41800	41700	301
393	20230613	142700	2378499650	41700	41700	41700	41700	46
394	20230613	142600	2376581450	41700	41700	41700	41700	101
395	20230613	142500	2372369750	41700	41700	41700	41700	30
396	20230613	142400	2371118750	41700	41750	41750	41700	242
397	20230613	142300	2361023700	41800	41750	41800	41750	52
398	20230613	142200	2358852650	41700	41800	41800	41700	27
399	20230613	142100	2357726650	41800	41800	41800	41800	0
400	20230613	142000	2357726650	41800	41800	41800	41800	29
401	20230613	141900	2356514450	41750	41750	41750	41750	33
402	20230613	141800	2355136700	41750	41750	41800	41750	47
403	20230613	141700	2353172550	41800	41750	41800	41750	233
404	20230613	141600	2343443300	41750	41750	41750	41750	60
405	20230613	141500	2340938300	41750	41750	41750	41750	45
406	20230613	141400	2339059550	41750	41850	41850	41750	154
407	20230613	141300	2332617400	41850	41700	41850	41700	101
408	20230613	141200	2328390700	41850	41700	41850	41700	310
409	20230613	141100	2315428750	41700	41700	41700	41700	63
410	20230613	141000	2312801650	41700	41700	41700	41650	2002
411	20230613	140900	2229407100	41850	41850	41850	41850	1
412	20230613	140800	2229365250	41700	41850	41850	41700	35
413	20230613	140700	2227905600	41700	41700	41700	41700	26
414	20230613	140600	2226821400	41700	41700	41700	41700	38
415	20230613	140500	2225236800	41700	41850	41850	41700	2
416	20230613	140400	2225153250	41750	41750	41750	41750	28
417	20230613	140300	2223984250	41700	41700	41700	41700	323
418	20230613	140200	2210515150	41700	41750	41750	41700	277
419	20230613	140100	2198961200	41750	41850	41850	41750	2
420	20230613	140000	2198877600	41900	41700	41900	41700	251
421	20230613	135900	2188410700	41700	41700	41700	41700	3
422	20230613	135800	2188285600	41700	41750	41900	41700	159
423	20230613	135700	2181654400	41800	41800	41800	41800	59
424	20230613	135600	2179188200	41800	41850	41850	41800	784
425	20230613	135500	2146406350	41900	41850	41900	41850	75
426	20230613	135400	2143266600	41850	41700	41850	41700	428
427	20230613	135300	2125377150	41700	41800	41800	41700	35
428	20230613	135200	2123914250	41800	41700	41800	41650	370
429	20230613	135100	2108494400	41800	41800	41800	41800	1
430	20230613	135000	2108452600	41700	41800	41800	41700	312
431	20230613	134900	2095442100	41750	41750	41750	41700	536
432	20230613	134800	2073087200	41750	41750	41750	41750	35
433	20230613	134700	2071625950	41750	41750	41750	41750	12
434	20230613	134600	2071124950	41750	41750	41750	41750	9
435	20230613	134500	2070749200	41750	41700	41750	41700	95
436	20230613	134400	2066784200	41700	41700	41700	41700	276
437	20230613	134300	2055275000	41750	41750	41750	41750	7
438	20230613	134200	2054982750	41750	41700	41750	41700	60
439	20230613	134100	2052478700	41700	41700	41700	41700	11
440	20230613	134000	2052020000	41700	41700	41700	41700	120
441	20230613	133900	2047016000	41700	41700	41700	41700	27
442	20230613	133800	2045890100	41700	41650	41700	41650	1350
443	20230613	133700	1989660750	41650	41650	41650	41650	0
444	20230613	133600	1989660750	41650	41700	41700	41650	68
445	20230613	133500	1986826550	41700	41650	41700	41650	11
446	20230613	133400	1986368300	41650	41700	41700	41650	11
447	20230613	133300	1985910100	41700	41700	41700	41650	190
448	20230613	133200	1977996450	41650	41700	41700	41650	378
449	20230613	133100	1962252050	41700	41650	41700	41650	47
450	20230613	133000	1960293700	41700	41700	41700	41700	51
451	20230613	132900	1958167000	41700	41700	41700	41700	78
452	20230613	132800	1954914400	41700	41700	41700	41700	1583
453	20230613	132700	1888903300	41750	41750	41800	41700	83
454	20230613	132600	1885438200	41750	41750	41750	41750	430
455	20230613	132500	1867485700	41750	41800	41800	41750	4
456	20230613	132400	1867318600	41800	41800	41800	41800	2
457	20230613	132300	1867235000	41800	41750	41800	41750	52
458	20230613	132200	1865061500	41750	41750	41750	41750	0
459	20230613	132100	1865061500	41750	41800	41800	41750	445
460	20230613	132000	1846482150	41800	41800	41800	41800	43
461	20230613	131900	1844684750	41850	41800	41850	41800	24
462	20230613	131800	1843681000	41800	41800	41800	41800	2
463	20230613	131700	1843597400	41750	41750	41800	41750	685
464	20230613	131600	1814987800	41800	41800	41800	41800	141
465	20230613	131500	1809094000	41800	41750	41800	41750	68
466	20230613	131400	1806253950	41800	41800	41800	41800	49
467	20230613	131300	1804205750	41750	41750	41800	41750	156
468	20230613	131200	1797690250	41750	41800	41800	41750	69
469	20230613	131100	1794809100	41800	41750	41800	41750	171
470	20230613	131000	1787668800	41800	41800	41800	41750	1057
471	20230613	130900	1743536100	41800	41850	41850	41750	94
472	20230613	130800	1739605350	41850	41850	41850	41850	69
473	20230613	130700	1736717700	41850	41800	41850	41800	35
474	20230613	130600	1735254400	41800	41800	41800	41800	279
475	20230613	130500	1723592200	41850	41850	41850	41850	60
476	20230613	130400	1721081200	41800	41800	41800	41800	15
477	20230613	130300	1720454200	41800	41800	41800	41800	36
478	20230613	130200	1718949400	41800	41800	41800	41750	55
479	20230613	130100	1716650600	41750	41750	41750	41750	0
480	20230613	130000	1716650600	41750	41800	41800	41750	61
481	20230613	125900	1714102250	41800	41800	41800	41750	223
482	20230613	125800	1704789550	41800	41800	41800	41750	151
483	20230613	125700	1698478350	41800	41800	41800	41750	147
484	20230613	125600	1692334750	41800	41750	41800	41750	44
485	20230613	125500	1690496700	41800	41800	41800	41750	105
486	20230613	125400	1686111750	41800	41800	41800	41800	28
487	20230613	125300	1684941350	41800	41800	41800	41800	15
488	20230613	125200	1684314350	41800	41800	41800	41800	161
489	20230613	125100	1677584550	41800	41800	41800	41750	194
490	20230613	125000	1669484800	41800	41800	41800	41750	48
491	20230613	124900	1667480000	41800	41800	41800	41750	464
492	20230613	124800	1648104800	41750	41750	41750	41750	0
493	20230613	124700	1648104800	41750	41850	41850	41750	563
494	20230613	124600	1624570100	41800	41800	41800	41800	42
495	20230613	124500	1622814500	41800	41800	41850	41800	139
496	20230613	124400	1617000200	41800	41800	41800	41800	166
497	20230613	124300	1610061400	41800	41800	41800	41800	0
498	20230613	124200	1610061400	41800	41800	41800	41800	296
499	20230613	124100	1597688600	41800	41800	41800	41800	22
500	20230613	124000	1596769000	41900	41900	41900	41900	228
501	20230613	123900	1587215800	41900	41800	41900	41800	37
502	20230613	123800	1585669000	41750	41850	41850	41750	1054
503	20230613	123700	1541626650	41850	41850	41850	41800	76
504	20230613	123600	1538447250	41850	41850	41850	41800	202
505	20230613	123500	1529999900	41850	41850	41850	41850	30
506	20230613	123400	1528744400	41850	41850	41850	41850	7
507	20230613	123300	1528451450	41850	41850	41850	41850	649
508	20230613	123200	1501290800	41900	41900	41900	41850	50
509	20230613	123100	1499197050	41900	41900	41900	41900	46
510	20230613	123000	1497269650	41950	41950	41950	41950	1
511	20230613	122900	1497227700	41950	41900	41950	41900	978
512	20230613	122800	1456249450	41900	41950	41950	41900	1065
513	20230613	122700	1411622400	41950	41950	41950	41950	4
514	20230613	122600	1411454600	41950	41950	41950	41950	0
515	20230613	122500	1411454600	41950	42000	42000	41950	105
516	20230613	122400	1407048300	41950	41950	41950	41950	24
517	20230613	122300	1406041500	41950	41950	41950	41950	14
518	20230613	122200	1405454200	41950	41950	41950	41950	50
519	20230613	122100	1403356700	41950	41950	41950	41950	4
520	20230613	122000	1403188900	41950	41950	41950	41950	116
521	20230613	121900	1398322700	41950	41900	41950	41900	58
522	20230613	121800	1395892100	41900	41950	41950	41900	6
523	20230613	121700	1395640450	41950	41900	41950	41900	93
524	20230613	121600	1391740750	41900	41900	41900	41900	1
525	20230613	121500	1391698850	42000	41900	42000	41900	62
526	20230613	121400	1389098650	41900	41900	41950	41900	206
527	20230613	121300	1380464550	41900	41900	41900	41900	5
528	20230613	121200	1380255050	41950	41950	41950	41950	0
529	20230613	121100	1380255050	41950	41950	41950	41950	42
530	20230613	121000	1378493150	41950	41950	41950	41950	276
531	20230613	120900	1366914950	41950	41950	41950	41950	129
532	20230613	120800	1361503400	41950	41950	41950	41950	85
533	20230613	120700	1357937650	42000	41950	42000	41950	160
534	20230613	120600	1351223150	41950	41950	41950	41950	15
535	20230613	120500	1350593900	42000	42000	42000	42000	0
536	20230613	120400	1350593900	42000	41950	42000	41950	115
537	20230613	120300	1345766950	41950	41950	41950	41950	55
538	20230613	120200	1343459700	42000	42000	42000	42000	1
539	20230613	120100	1343417700	42000	42000	42000	42000	2
540	20230613	120000	1343333700	42000	42000	42000	42000	0
541	20230613	115900	1343333700	42000	42000	42000	42000	0
542	20230613	115800	1343333700	42000	42000	42000	42000	0
543	20230613	115700	1343333700	42000	42000	42000	42000	92
544	20230613	115600	1339469700	42000	42000	42000	42000	66
545	20230613	115500	1336697700	42000	42000	42000	42000	55
546	20230613	115400	1334387700	42000	41950	42000	41950	383
547	20230613	115300	1318303050	41900	41900	41900	41900	23
548	20230613	115200	1317339350	41900	42000	42000	41900	435
549	20230613	115100	1299085600	41950	41950	41950	41950	1
550	20230613	115000	1299043650	41950	41950	41950	41950	146
551	20230613	114900	1292918950	41950	42000	42000	41950	32
552	20230613	114800	1291576500	42000	42000	42000	42000	11
553	20230613	114700	1291114500	42000	42000	42000	42000	0
554	20230613	114600	1291114500	42000	42000	42000	41900	34
555	20230613	114500	1289689500	42000	42000	42000	42000	10
556	20230613	114400	1289269500	41900	41950	41950	41900	710
557	20230613	114300	1259487700	41950	41950	41950	41950	30
558	20230613	114200	1258229200	42000	41950	42000	41950	3
559	20230613	114100	1258103250	42000	42000	42000	41950	39
560	20230613	114000	1256465350	41950	41950	41950	41950	29
561	20230613	113900	1255248800	42000	42000	42000	41950	18
562	20230613	113800	1254493400	42000	41950	42000	41950	77
563	20230613	113700	1251261900	42000	42000	42000	42000	0
564	20230613	113600	1251261900	42000	42000	42000	42000	753
565	20230613	113500	1219635900	42000	42000	42000	42000	950
566	20230613	113400	1179735900	42000	42000	42000	42000	235
567	20230613	113300	1169865900	42000	42000	42000	42000	1065
568	20230613	113200	1125135900	42000	42000	42000	42000	0
569	20230613	113100	1125135900	42000	42050	42050	42000	30
570	20230613	113000	1123874500	42050	42050	42050	42000	65
571	20230613	112900	1121142250	42050	42050	42050	42050	1
572	20230613	112800	1121100200	42050	42050	42050	42000	64
573	20230613	112700	1118410500	42050	42050	42050	42050	27
574	20230613	112600	1117275150	42000	42050	42050	42000	49
575	20230613	112500	1115216100	42050	42050	42050	42050	2
576	20230613	112400	1115132000	42050	42050	42050	42050	34
577	20230613	112300	1113702300	42050	42050	42050	42050	0
578	20230613	112200	1113702300	42050	42050	42050	42050	6
579	20230613	112100	1113450000	42050	42050	42050	42050	33
580	20230613	112000	1112062350	42050	42050	42050	42050	57
581	20230613	111900	1109665500	42050	42050	42050	42050	27
582	20230613	111800	1108530150	42000	42000	42000	42000	29
583	20230613	111700	1107312150	42000	42050	42050	42000	38
584	20230613	111600	1105714350	42000	42000	42050	42000	427
585	20230613	111500	1087779000	42050	42000	42050	42000	18
586	20230613	111400	1087022850	42050	42050	42050	42050	0
587	20230613	111300	1087022850	42050	42050	42050	42050	33
588	20230613	111200	1085635200	42050	42050	42050	42050	0
589	20230613	111100	1085635200	42050	42050	42050	42050	61
590	20230613	111000	1083070150	42000	42000	42000	42000	52
591	20230613	110900	1080886150	42050	42050	42050	42050	7
592	20230613	110800	1080591800	42000	42050	42050	42000	68
593	20230613	110700	1077733900	42050	42000	42050	42000	54
594	20230613	110600	1075464550	42050	42050	42050	42050	41
595	20230613	110500	1073740500	42050	42050	42050	42050	6
596	20230613	110400	1073488200	42050	42050	42050	42050	397
597	20230613	110300	1056794350	42050	42050	42050	42050	50
598	20230613	110200	1054691850	42100	42100	42100	42100	6
599	20230613	110100	1054439250	42050	42050	42050	42050	26
600	20230613	110000	1053345950	42050	42000	42050	42000	30
601	20230613	105900	1052085450	42000	42050	42050	42000	242
602	20230613	105800	1041911950	42050	42050	42050	42050	0
603	20230613	105700	1041911950	42050	42050	42050	42050	609
604	20230613	105600	1016303500	42050	42050	42050	42050	65
605	20230613	105500	1013570250	42100	42100	42100	42100	0
606	20230613	105400	1013570250	42100	42100	42100	42100	124
607	20230613	105300	1008349850	42100	42050	42100	42050	6
608	20230613	105200	1008097500	42100	42100	42100	42100	20
609	20230613	105100	1007255500	42100	42100	42100	42100	12
610	20230613	105000	1006750300	42100	42100	42100	42100	12
611	20230613	104900	1006245100	42100	42100	42100	42100	2
612	20230613	104800	1006160900	42100	42050	42100	42050	122
613	20230613	104700	1001029700	42100	42100	42100	42100	10
614	20230613	104600	1000608700	42050	42050	42050	42050	0
615	20230613	104500	1000608700	42050	42050	42050	42050	0
616	20230613	104400	1000608700	42050	42050	42050	42050	157
617	20230613	104300	994006850	42100	42100	42100	42100	2
618	20230613	104200	993922650	42050	42100	42100	42050	55
619	20230613	104100	991609850	42100	42100	42100	42100	33
620	20230613	104000	990220550	42150	42100	42150	42100	22
621	20230613	103900	989294300	42100	42100	42100	42100	49
622	20230613	103800	987231400	42100	42100	42100	42100	20
623	20230613	103700	986389400	42100	42000	42100	42000	273
624	20230613	103600	974905950	42000	42050	42050	42000	87
625	20230613	103500	971247900	42050	42050	42050	42050	15
626	20230613	103400	970617150	42050	42050	42050	42050	8
627	20230613	103300	970280750	42050	41950	42050	41950	280
628	20230613	103200	958517050	41950	42000	42000	41950	75
629	20230613	103100	955367550	42000	41950	42000	41950	443
630	20230613	103000	936761600	42000	42000	42000	42000	124
631	20230613	102900	931553600	42050	42000	42050	42000	84
632	20230613	102800	928025550	42050	42050	42050	42050	1
633	20230613	102700	927983500	42050	42000	42050	42000	9
634	20230613	102600	927605450	42000	42000	42000	42000	35
635	20230613	102500	926135450	42000	42050	42050	42000	121
636	20230613	102400	921053000	42050	42050	42050	42050	5
637	20230613	102300	920842750	42000	42000	42000	42000	67
638	20230613	102200	918028750	42000	42000	42000	42000	2
639	20230613	102100	917944750	42000	42000	42000	42000	58
640	20230613	102000	915508750	42000	42000	42000	42000	40
641	20230613	101900	913828750	42000	42000	42000	42000	50
642	20230613	101800	911728750	41950	41950	41950	41950	101
643	20230613	101700	907491800	42000	42000	42000	42000	150
644	20230613	101600	901191800	42050	42100	42100	42050	96
645	20230613	101500	897154000	42100	42100	42100	42100	0
646	20230613	101400	897154000	42100	42150	42150	42100	43
647	20230613	101300	895343650	42150	42150	42150	42150	2
648	20230613	101200	895259350	42000	42000	42000	42000	1412
649	20230613	101100	835955350	42000	42000	42000	42000	31
650	20230613	101000	834653350	41950	41950	41950	41950	91
651	20230613	100900	830835900	41950	42000	42000	41950	438
652	20230613	100800	812461600	42000	42000	42000	42000	30
653	20230613	100700	811201600	42000	42000	42000	42000	406
654	20230613	100600	794149600	42100	42100	42100	42100	35
655	20230613	100500	792676100	42100	42100	42100	42050	173
656	20230613	100400	785393500	42100	42100	42100	42100	1
657	20230613	100300	785351400	42000	42050	42050	42000	500
658	20230613	100200	764332450	42100	42100	42100	42100	655
659	20230613	100100	736756950	42150	42150	42150	42150	22
660	20230613	100000	735829650	42150	42200	42200	42150	177
661	20230613	095900	728368950	42150	42150	42150	42150	100
662	20230613	095800	724153950	42150	42200	42200	42150	65
663	20230613	095700	721413700	42200	42150	42200	42150	16
664	20230613	095600	720739250	42150	42150	42150	42150	4
665	20230613	095500	720570650	42200	42200	42200	42200	0
666	20230613	095400	720570650	42200	42150	42200	42150	132
667	20230613	095300	715001650	42200	42100	42200	42100	115
668	20230613	095200	710152550	42100	42100	42100	42100	120
669	20230613	095100	705100550	42100	42050	42100	42050	164
670	20230613	095000	698196300	42050	42100	42100	42050	718
671	20230613	094900	667996200	42150	42200	42250	42150	616
672	20230613	094800	642001550	42200	42200	42200	42200	65
673	20230613	094700	639258550	42200	42250	42250	42200	235
674	20230613	094600	629329850	42250	42200	42250	42200	123
675	20230613	094500	624139100	42250	42250	42250	42250	7
676	20230613	094400	623843350	42200	42250	42250	42200	265
677	20230613	094300	612652100	42250	42300	42300	42250	22
678	20230613	094200	611722250	42300	42300	42300	42300	0
679	20230613	094100	611722250	42300	42250	42300	42200	956
680	20230613	094000	571299250	42250	42300	42300	42250	246
681	20230613	093900	560893950	42300	42300	42300	42250	155
682	20230613	093800	554337650	42300	42250	42300	42250	51
683	20230613	093700	552180800	42250	42250	42300	42250	1196
684	20230613	093600	501626650	42250	42200	42250	42200	272
685	20230613	093500	490139450	42200	42250	42250	42200	293
686	20230613	093400	477774750	42250	42050	42250	42050	7
687	20230613	093300	477479700	42100	42200	42250	42100	380
688	20230613	093200	461469150	42200	42200	42200	42200	98
689	20230613	093100	457333550	42200	42250	42250	42200	244
690	20230613	093000	447036400	42250	42250	42250	42200	84
691	20230613	092900	443491400	42250	42250	42250	42200	299
692	20230613	092800	430866100	42200	42250	42250	42200	87
693	20230613	092700	427191800	42250	42250	42250	42250	117
694	20230613	092600	422248550	42300	42200	42300	42200	26
695	20230613	092500	421151250	42200	42250	42300	42200	210
696	20230613	092400	412285050	42250	42150	42250	42150	345
697	20230613	092300	397710900	42200	42200	42200	42200	817
698	20230613	092200	363233500	42150	42050	42150	42050	553
699	20230613	092100	339938250	42050	42100	42100	42000	152
700	20230613	092000	333546900	42050	42200	42200	42050	1035
701	20230613	091900	289957950	42150	42150	42150	42150	43
702	20230613	091800	288145500	42200	42150	42200	42150	208
703	20230613	091700	279378000	42150	42150	42150	42150	157
704	20230613	091600	272760450	42150	42100	42150	42100	174
705	20230613	091500	265433400	42050	42050	42050	42050	30
706	20230613	091400	264171900	42050	42100	42100	42050	2025
707	20230613	091300	179020150	42100	42100	42100	42100	49
708	20230613	091200	176957250	42100	42150	42150	42100	459
709	20230613	091100	157633300	42150	42150	42150	42100	140
710	20230613	091000	151738800	42150	42200	42200	42150	173
711	20230613	090900	144446000	42200	42200	42200	42200	186
712	20230613	090800	136596800	42200	42200	42200	42200	8
713	20230613	090700	136259200	42100	42250	42250	42100	59
714	20230613	090600	133770550	42250	42250	42300	42250	147
715	20230613	090500	127555700	42250	42200	42250	42200	75
716	20230613	090400	124389050	42150	42250	42250	42150	338
717	20230613	090300	110124350	42250	42100	42250	42050	800
718	20230613	090200	76429150	42050	42300	42350	42050	814
719	20230613	090100	42143050	42300	42250	42300	42250	252
720	20230613	090000	31495550	42250	42000	42250	42000	749