KissMeData/248070/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	195200	13444619250	26900	26900	26900	26900	9476
3	20230615	195100	13444619250	26900	26900	26900	26900	0
4	20230615	195000	13444619250	26900	26900	26900	26900	0
5	20230615	194900	13444619250	26900	26900	26900	26900	0
6	20230615	194800	13444619250	26900	26900	26900	26900	0
7	20230615	194700	13444619250	26900	26900	26900	26900	0
8	20230615	194600	13444619250	26900	26900	26900	26900	0
9	20230615	194500	13444619250	26900	26900	26900	26900	0
10	20230615	194400	13444619250	26900	26900	26900	26900	0
11	20230615	194300	13444619250	26900	26900	26900	26900	0
12	20230615	194200	13444619250	26900	26900	26900	26900	0
13	20230615	194100	13444619250	26900	26900	26900	26900	0
14	20230615	194000	13444619250	26900	26900	26900	26900	0
15	20230615	193900	13444619250	26900	26900	26900	26900	0
16	20230615	193800	13444619250	26900	26900	26900	26900	0
17	20230615	193700	13444619250	26900	26900	26900	26900	0
18	20230615	193600	13444619250	26900	26900	26900	26900	0
19	20230615	193500	13444619250	26900	26900	26900	26900	0
20	20230615	193400	13444619250	26900	26900	26900	26900	0
21	20230615	193300	13444619250	26900	26900	26900	26900	0
22	20230615	193200	13444619250	26900	26900	26900	26900	0
23	20230615	193100	13444619250	26900	26900	26900	26900	0
24	20230615	193000	13444619250	26900	26900	26900	26900	0
25	20230615	192900	13444619250	26900	26900	26900	26900	0
26	20230615	192800	13444619250	26900	26900	26900	26900	0
27	20230615	192700	13444619250	26900	26900	26900	26900	0
28	20230615	192600	13444619250	26900	26900	26900	26900	0
29	20230615	192500	13444619250	26900	26900	26900	26900	0
30	20230615	192400	13444619250	26900	26900	26900	26900	0
31	20230615	192300	13444619250	26900	26900	26900	26900	0
32	20230615	192200	13444619250	26900	26900	26900	26900	9476
33	20230615	192100	13444619250	26900	26900	26900	26900	0
34	20230615	192000	13444619250	26900	26900	26900	26900	0
35	20230615	191900	13444619250	26900	26900	26900	26900	0
36	20230615	191800	13444619250	26900	26900	26900	26900	0
37	20230615	191700	13444619250	26900	26900	26900	26900	0
38	20230615	191600	13444619250	26900	26900	26900	26900	0
39	20230615	191500	13444619250	26900	26900	26900	26900	0
40	20230615	191400	13444619250	26900	26900	26900	26900	0
41	20230615	191300	13444619250	26900	26900	26900	26900	0
42	20230615	191200	13444619250	26900	26900	26900	26900	0
43	20230615	191100	13444619250	26900	26900	26900	26900	0
44	20230615	191000	13444619250	26900	26900	26900	26900	0
45	20230615	190900	13444619250	26900	26900	26900	26900	0
46	20230615	190800	13444619250	26900	26900	26900	26900	0
47	20230615	190700	13444619250	26900	26900	26900	26900	0
48	20230615	190600	13444619250	26900	26900	26900	26900	0
49	20230615	190500	13444619250	26900	26900	26900	26900	0
50	20230615	190400	13444619250	26900	26900	26900	26900	0
51	20230615	190300	13444619250	26900	26900	26900	26900	0
52	20230615	190200	13444619250	26900	26900	26900	26900	0
53	20230615	190100	13444619250	26900	26900	26900	26900	0
54	20230615	190000	13444619250	26900	26900	26900	26900	0
55	20230615	185900	13444619250	26900	26900	26900	26900	0
56	20230615	185800	13444619250	26900	26900	26900	26900	0
57	20230615	185700	13444619250	26900	26900	26900	26900	0
58	20230615	185600	13444619250	26900	26900	26900	26900	0
59	20230615	185500	13444619250	26900	26900	26900	26900	0
60	20230615	185400	13444619250	26900	26900	26900	26900	0
61	20230615	185300	13444619250	26900	26900	26900	26900	0
62	20230615	185200	13444619250	26900	26900	26900	26900	9476
63	20230615	185100	13444619250	26900	26900	26900	26900	0
64	20230615	185000	13444619250	26900	26900	26900	26900	0
65	20230615	184900	13444619250	26900	26900	26900	26900	0
66	20230615	184800	13444619250	26900	26900	26900	26900	0
67	20230615	184700	13444619250	26900	26900	26900	26900	0
68	20230615	184600	13444619250	26900	26900	26900	26900	0
69	20230615	184500	13444619250	26900	26900	26900	26900	0
70	20230615	184400	13444619250	26900	26900	26900	26900	0
71	20230615	184300	13444619250	26900	26900	26900	26900	0
72	20230615	184200	13444619250	26900	26900	26900	26900	0
73	20230615	184100	13444619250	26900	26900	26900	26900	0
74	20230615	184000	13444619250	26900	26900	26900	26900	0
75	20230615	183900	13444619250	26900	26900	26900	26900	0
76	20230615	183800	13444619250	26900	26900	26900	26900	0
77	20230615	183700	13444619250	26900	26900	26900	26900	0
78	20230615	183600	13444619250	26900	26900	26900	26900	0
79	20230615	183500	13444619250	26900	26900	26900	26900	0
80	20230615	183400	13444619250	26900	26900	26900	26900	0
81	20230615	183300	13444619250	26900	26900	26900	26900	0
82	20230615	183200	13444619250	26900	26900	26900	26900	0
83	20230615	183100	13444619250	26900	26900	26900	26900	0
84	20230615	183000	13444619250	26900	26900	26900	26900	0
85	20230615	182900	13444619250	26900	26900	26900	26900	0
86	20230615	182800	13444619250	26900	26900	26900	26900	0
87	20230615	182700	13444619250	26900	26900	26900	26900	0
88	20230615	182600	13444619250	26900	26900	26900	26900	0
89	20230615	182500	13444619250	26900	26900	26900	26900	0
90	20230615	182400	13444619250	26900	26900	26900	26900	0
91	20230615	182300	13444619250	26900	26900	26900	26900	0
92	20230615	182200	13444619250	26900	26900	26900	26900	9476
93	20230615	182100	13444619250	26900	26900	26900	26900	0
94	20230615	182000	13444619250	26900	26900	26900	26900	0
95	20230615	181900	13444619250	26900	26900	26900	26900	0
96	20230615	181800	13444619250	26900	26900	26900	26900	0
97	20230615	181700	13444619250	26900	26900	26900	26900	0
98	20230615	181600	13444619250	26900	26900	26900	26900	0
99	20230615	181500	13444619250	26900	26900	26900	26900	0
100	20230615	181400	13444619250	26900	26900	26900	26900	0
101	20230615	181300	13444619250	26900	26900	26900	26900	0
102	20230615	181200	13444619250	26900	26900	26900	26900	0
103	20230615	181100	13444619250	26900	26900	26900	26900	0
104	20230615	181000	13444619250	26900	26900	26900	26900	0
105	20230615	180900	13444619250	26900	26900	26900	26900	0
106	20230615	180800	13444619250	26900	26900	26900	26900	0
107	20230615	180700	13444619250	26900	26900	26900	26900	0
108	20230615	180600	13444619250	26900	26900	26900	26900	0
109	20230615	180500	13444619250	26900	26900	26900	26900	0
110	20230615	180400	13444619250	26900	26900	26900	26900	0
111	20230615	180300	13444619250	26900	26900	26900	26900	0
112	20230615	180200	13444619250	26900	26900	26900	26900	0
113	20230615	180100	13444619250	26900	26900	26900	26900	0
114	20230615	180000	13444619250	26900	26900	26900	26900	0
115	20230615	175900	13444619250	26900	26900	26900	26900	0
116	20230615	175800	13444619250	26900	26900	26900	26900	0
117	20230615	175700	13444619250	26900	26900	26900	26900	0
118	20230615	175600	13444619250	26900	26900	26900	26900	0
119	20230615	175500	13444619250	26900	26900	26900	26900	0
120	20230615	175400	13444619250	26900	26900	26900	26900	0
121	20230615	175300	13444619250	26900	26900	26900	26900	0
122	20230615	175200	13444619250	26900	26900	26900	26900	9476
123	20230615	175100	13444619250	26900	26900	26900	26900	0
124	20230615	175000	13444619250	26900	26900	26900	26900	0
125	20230615	174900	13444619250	26900	26900	26900	26900	0
126	20230615	174800	13444619250	26900	26900	26900	26900	0
127	20230615	174700	13444619250	26900	26900	26900	26900	0
128	20230615	174600	13444619250	26900	26900	26900	26900	0
129	20230615	174500	13444619250	26900	26900	26900	26900	0
130	20230615	174400	13444619250	26900	26900	26900	26900	0
131	20230615	174300	13444619250	26900	26900	26900	26900	0
132	20230615	174200	13444619250	26900	26900	26900	26900	0
133	20230615	174100	13444619250	26900	26900	26900	26900	0
134	20230615	174000	13444619250	26900	26900	26900	26900	0
135	20230615	173900	13444619250	26900	26900	26900	26900	0
136	20230615	173800	13444619250	26900	26900	26900	26900	0
137	20230615	173700	13444619250	26900	26900	26900	26900	0
138	20230615	173600	13444619250	26900	26900	26900	26900	0
139	20230615	173500	13444619250	26900	26900	26900	26900	0
140	20230615	173400	13444619250	26900	26900	26900	26900	0
141	20230615	173300	13444619250	26900	26900	26900	26900	0
142	20230615	173200	13444619250	26900	26900	26900	26900	0
143	20230615	173100	13444619250	26900	26900	26900	26900	0
144	20230615	173000	13444619250	26900	26900	26900	26900	0
145	20230615	172900	13444619250	26900	26900	26900	26900	0
146	20230615	172800	13444619250	26900	26900	26900	26900	0
147	20230615	172700	13444619250	26900	26900	26900	26900	0
148	20230615	172600	13444619250	26900	26900	26900	26900	0
149	20230615	172500	13444619250	26900	26900	26900	26900	0
150	20230615	172400	13444619250	26900	26900	26900	26900	0
151	20230615	172300	13444619250	26900	26900	26900	26900	0
152	20230615	172200	13444619250	26900	26900	26900	26900	9476
153	20230615	172100	13444619250	26900	26900	26900	26900	0
154	20230615	172000	13444619250	26900	26900	26900	26900	0
155	20230615	171900	13444619250	26900	26900	26900	26900	0
156	20230615	171800	13444619250	26900	26900	26900	26900	0
157	20230615	171700	13444619250	26900	26900	26900	26900	0
158	20230615	171600	13444619250	26900	26900	26900	26900	0
159	20230615	171500	13444619250	26900	26900	26900	26900	0
160	20230615	171400	13444619250	26900	26900	26900	26900	0
161	20230615	171300	13444619250	26900	26900	26900	26900	0
162	20230615	171200	13444619250	26900	26900	26900	26900	0
163	20230615	171100	13444619250	26900	26900	26900	26900	0
164	20230615	171000	13444619250	26900	26900	26900	26900	0
165	20230615	170900	13444619250	26900	26900	26900	26900	0
166	20230615	170800	13444619250	26900	26900	26900	26900	0
167	20230615	170700	13444619250	26900	26900	26900	26900	0
168	20230615	170600	13444619250	26900	26900	26900	26900	0
169	20230615	170500	13444619250	26900	26900	26900	26900	0
170	20230615	170400	13444619250	26900	26900	26900	26900	0
171	20230615	170300	13444619250	26900	26900	26900	26900	0
172	20230615	170200	13444619250	26900	26900	26900	26900	0
173	20230615	170100	13444619250	26900	26900	26900	26900	0
174	20230615	170000	13444619250	26900	26900	26900	26900	0
175	20230615	165900	13444619250	26900	26900	26900	26900	0
176	20230615	165800	13444619250	26900	26900	26900	26900	0
177	20230615	165700	13444619250	26900	26900	26900	26900	0
178	20230615	165600	13444619250	26900	26900	26900	26900	0
179	20230615	165500	13444619250	26900	26900	26900	26900	0
180	20230615	165400	13444619250	26900	26900	26900	26900	0
181	20230615	165300	13444619250	26900	26900	26900	26900	0
182	20230615	165200	13444619250	26900	26900	26900	26900	9476
183	20230615	165100	13444619250	26900	26900	26900	26900	0
184	20230615	165000	13444619250	26900	26900	26900	26900	0
185	20230615	164900	13444619250	26900	26900	26900	26900	0
186	20230615	164800	13444619250	26900	26900	26900	26900	0
187	20230615	164700	13444619250	26900	26900	26900	26900	0
188	20230615	164600	13444619250	26900	26900	26900	26900	0
189	20230615	164500	13444619250	26900	26900	26900	26900	0
190	20230615	164400	13444619250	26900	26900	26900	26900	0
191	20230615	164300	13444619250	26900	26900	26900	26900	0
192	20230615	164200	13444619250	26900	26900	26900	26900	0
193	20230615	164100	13444619250	26900	26900	26900	26900	0
194	20230615	164000	13444619250	26900	26900	26900	26900	0
195	20230615	163900	13444619250	26900	26900	26900	26900	0
196	20230615	163800	13444619250	26900	26900	26900	26900	0
197	20230615	163700	13444619250	26900	26900	26900	26900	0
198	20230615	163600	13444619250	26900	26900	26900	26900	0
199	20230615	163500	13444619250	26900	26900	26900	26900	0
200	20230615	163400	13444619250	26900	26900	26900	26900	0
201	20230615	163300	13444619250	26900	26900	26900	26900	0
202	20230615	163200	13444619250	26900	26900	26900	26900	0
203	20230615	163100	13444619250	26900	26900	26900	26900	0
204	20230615	163000	13444619250	26900	26900	26900	26900	0
205	20230615	162900	13444619250	26900	26900	26900	26900	0
206	20230615	162800	13444619250	26900	26900	26900	26900	0
207	20230615	162700	13444619250	26900	26900	26900	26900	0
208	20230615	162600	13444619250	26900	26900	26900	26900	0
209	20230615	162500	13444619250	26900	26900	26900	26900	0
210	20230615	162400	13444619250	26900	26900	26900	26900	0
211	20230615	162300	13444619250	26900	26900	26900	26900	0
212	20230615	162200	13444619250	26900	26900	26900	26900	9476
213	20230615	162100	13444619250	26900	26900	26900	26900	0
214	20230615	162000	13444619250	26900	26900	26900	26900	0
215	20230615	161900	13444619250	26900	26900	26900	26900	0
216	20230615	161800	13444619250	26900	26900	26900	26900	0
217	20230615	161700	13444619250	26900	26900	26900	26900	0
218	20230615	161600	13444619250	26900	26900	26900	26900	0
219	20230615	161500	13444619250	26900	26900	26900	26900	0
220	20230615	161400	13444619250	26900	26900	26900	26900	0
221	20230615	161300	13444619250	26900	26900	26900	26900	0
222	20230615	161200	13444619250	26900	26900	26900	26900	0
223	20230615	161100	13444619250	26900	26900	26900	26900	0
224	20230615	161000	13444619250	26900	26900	26900	26900	0
225	20230615	160900	13444619250	26900	26900	26900	26900	0
226	20230615	160800	13444619250	26900	26900	26900	26900	0
227	20230615	160700	13444619250	26900	26900	26900	26900	0
228	20230615	160600	13444619250	26900	26900	26900	26900	0
229	20230615	160500	13444619250	26900	26900	26900	26900	0
230	20230615	160400	13444619250	26900	26900	26900	26900	0
231	20230615	160300	13444619250	26900	26900	26900	26900	0
232	20230615	160200	13444619250	26900	26900	26900	26900	0
233	20230615	160100	13444619250	26900	26900	26900	26900	0
234	20230615	160000	13444619250	26900	26900	26900	26900	0
235	20230615	155900	13444619250	26900	26900	26900	26900	0
236	20230615	155800	13444619250	26900	26900	26900	26900	0
237	20230615	155700	13444619250	26900	26900	26900	26900	0
238	20230615	155600	13444619250	26900	26900	26900	26900	0
239	20230615	155500	13444619250	26900	26900	26900	26900	0
240	20230615	155400	13444619250	26900	26900	26900	26900	0
241	20230615	155300	13444619250	26900	26900	26900	26900	0
242	20230615	155200	13444619250	26900	26900	26900	26900	9476
243	20230615	155100	13444619250	26900	26900	26900	26900	0
244	20230615	155000	13444619250	26900	26900	26900	26900	0
245	20230615	154900	13444619250	26900	26900	26900	26900	0
246	20230615	154800	13444619250	26900	26900	26900	26900	0
247	20230615	154700	13444619250	26900	26900	26900	26900	0
248	20230615	154600	13444619250	26900	26900	26900	26900	0
249	20230615	154500	13444619250	26900	26900	26900	26900	0
250	20230615	154400	13444619250	26900	26900	26900	26900	0
251	20230615	154300	13444619250	26900	26900	26900	26900	0
252	20230615	154200	13444619250	26900	26900	26900	26900	0
253	20230615	154100	13444619250	26900	26900	26900	26900	0
254	20230615	154000	13444619250	26900	26900	26900	26900	0
255	20230615	153900	13444619250	26900	26900	26900	26900	0
256	20230615	153800	13444619250	26900	26900	26900	26900	0
257	20230615	153700	13444619250	26900	26900	26900	26900	0
258	20230615	153600	13444619250	26900	26900	26900	26900	0
259	20230615	153500	13444619250	26900	26900	26900	26900	0
260	20230615	153400	13444619250	26900	26900	26900	26900	0
261	20230615	153300	13444619250	26900	26900	26900	26900	0
262	20230615	153200	13444619250	26900	26900	26900	26900	0
263	20230615	153100	13444619250	26900	26900	26900	26900	0
264	20230615	153000	13444619250	26900	26900	26900	26900	9476
265	20230615	152900	13189714850	26900	26900	26900	26900	0
266	20230615	152800	13189714850	26900	26900	26900	26900	0
267	20230615	152700	13189714850	26900	26900	26900	26900	0
268	20230615	152600	13189714850	26900	26900	26900	26900	0
269	20230615	152500	13189714850	26900	26900	26900	26900	0
270	20230615	152400	13189714850	26900	26900	26900	26900	0
271	20230615	152300	13189714850	26900	26900	26900	26900	0
272	20230615	152200	13189714850	26900	26900	26900	26900	0
273	20230615	152100	13189714850	26900	26900	26900	26900	0
274	20230615	152000	13189714850	26900	26900	26900	26900	0
275	20230615	151900	13189714850	26900	26850	26900	26850	4699
276	20230615	151800	13063536650	26850	26800	26850	26800	1396
277	20230615	151700	13026120150	26800	26800	26850	26800	1427
278	20230615	151600	12987870150	26850	26800	26850	26750	1876
279	20230615	151500	12937571800	26850	26800	26850	26750	824
280	20230615	151400	12915483150	26800	26750	26800	26750	1960
281	20230615	151300	12862968300	26750	26800	26800	26750	788
282	20230615	151200	12841867700	26800	26800	26850	26750	4347
283	20230615	151100	12725372000	26800	26800	26850	26800	894
284	20230615	151000	12701396250	26800	26800	26850	26800	576
285	20230615	150900	12685959050	26800	26800	26850	26800	1536
286	20230615	150800	12644784450	26850	26800	26850	26800	636
287	20230615	150700	12627738800	26800	26800	26850	26800	1658
288	20230615	150600	12583286100	26800	26800	26850	26750	6992
289	20230615	150500	12395888100	26800	26850	26850	26800	2191
290	20230615	150400	12337142750	26800	26800	26850	26800	1465
291	20230615	150300	12297848800	26800	26800	26900	26800	1998
292	20230615	150200	12244212650	26850	26800	26850	26800	419
293	20230615	150100	12232980950	26850	26900	26900	26850	1178
294	20230615	150000	12201336150	26900	26850	26900	26850	3015
295	20230615	145900	12120377400	26900	26900	26950	26850	1048
296	20230615	145800	12092192900	26850	26900	26900	26850	363
297	20230615	145700	12082443200	26850	26900	26900	26850	2251
298	20230615	145600	12021995900	26850	26950	26950	26850	3888
299	20230615	145500	11917389900	26900	26900	26950	26900	1535
300	20230615	145400	11876092350	26900	26900	26950	26900	406
301	20230615	145300	11865163450	26950	26950	27000	26900	354
302	20230615	145200	11855621700	26950	26950	26950	26900	632
303	20230615	145100	11838609300	26950	27000	27000	26900	612
304	20230615	145000	11822128050	26950	27000	27000	26900	4338
305	20230615	144900	11705207750	26950	27000	27000	26950	382
306	20230615	144800	11694908950	27000	26950	27000	26950	575
307	20230615	144700	11679409650	27000	26950	27000	26950	362
308	20230615	144600	11669646350	26950	26950	27000	26900	350
309	20230615	144500	11660210250	26950	27000	27050	26950	3070
310	20230615	144400	11577451900	26950	26950	27000	26950	947
311	20230615	144300	11551913650	27000	26950	27050	26950	1074
312	20230615	144200	11522927100	27000	27000	27000	26950	1039
313	20230615	144100	11494884650	27050	27050	27050	27000	323
314	20230615	144000	11486162250	27000	27000	27050	27000	841
315	20230615	143900	11463438900	27000	26950	27050	26950	284
316	20230615	143800	11455771650	27000	27000	27050	26950	471
317	20230615	143700	11443045000	27000	27000	27050	26950	475
318	20230615	143600	11430227750	27000	27000	27000	26950	1584
319	20230615	143500	11387467750	26950	26950	27000	26950	979
320	20230615	143400	11361067650	26950	26950	27000	26900	926
321	20230615	143300	11336119750	26900	26900	26950	26900	256
322	20230615	143200	11329231500	26900	27000	27000	26850	5108
323	20230615	143100	11191730300	26950	26950	27000	26950	216
324	20230615	143000	11185908700	26950	26950	27000	26950	365
325	20230615	142900	11176071550	26900	26950	27000	26900	1392
326	20230615	142800	11138566850	27000	27000	27000	26950	648
327	20230615	142700	11121081300	26950	26950	27000	26950	262
328	20230615	142600	11114018100	27000	26950	27000	26900	4659
329	20230615	142500	10988564950	26950	26950	27000	26900	754
330	20230615	142400	10968260500	26950	26950	27000	26900	74
331	20230615	142300	10966266050	26900	26950	27000	26900	3682
332	20230615	142200	10867014800	27000	27050	27050	27000	2538
333	20230615	142100	10798487400	27050	27000	27050	27000	348
334	20230615	142000	10789090600	27000	27050	27050	27000	1274
335	20230615	141900	10754677000	27050	27000	27050	27000	159
336	20230615	141800	10750383700	27000	26950	27000	26950	67
337	20230615	141700	10748575000	26950	26950	27000	26950	71
338	20230615	141600	10746660650	27000	27000	27050	27000	670
339	20230615	141500	10728570350	27000	27050	27050	27000	78
340	20230615	141400	10726463400	27000	27000	27000	26950	73
341	20230615	141300	10724494900	27050	27000	27050	26950	1397
342	20230615	141200	10686771700	27000	27000	27050	27000	39
343	20230615	141100	10685718400	27000	27000	27050	27000	268
344	20230615	141000	10678473900	27050	27050	27050	27000	462
345	20230615	140900	10665979400	27050	27050	27050	27000	369
346	20230615	140800	10656000800	27000	27050	27050	27000	550
347	20230615	140700	10641149950	27000	27050	27050	27000	661
348	20230615	140600	10623302300	27000	27000	27100	27000	146
349	20230615	140500	10619359600	27000	27050	27100	27000	580
350	20230615	140400	10603694650	27100	27100	27100	27050	629
351	20230615	140300	10586664050	27100	27150	27150	27050	3161
352	20230615	140200	10501108000	27100	27200	27200	27100	1820
353	20230615	140100	10451760600	27200	27200	27200	27150	117
354	20230615	140000	10448581600	27150	27200	27200	27150	332
355	20230615	135900	10439553850	27200	27200	27200	27150	537
356	20230615	135800	10424951350	27200	27200	27200	27150	623
357	20230615	135700	10408008450	27200	27200	27200	27150	157
358	20230615	135600	10403741200	27200	27150	27200	27150	197
359	20230615	135500	10398385450	27200	27150	27200	27150	183
360	20230615	135400	10393409200	27150	27200	27200	27150	641
361	20230615	135300	10375976650	27150	27150	27200	27150	1094
362	20230615	135200	10346222450	27150	27200	27200	27150	146
363	20230615	135100	10342251650	27200	27200	27200	27150	101
364	20230615	135000	10339504600	27200	27150	27200	27150	915
365	20230615	134900	10314642050	27150	27200	27200	27150	363
366	20230615	134800	10304768600	27150	27200	27200	27150	94
367	20230615	134700	10302212200	27200	27200	27200	27150	254
368	20230615	134600	10295304350	27150	27150	27200	27150	228
369	20230615	134500	10289103500	27150	27150	27200	27100	603
370	20230615	134400	10272731950	27200	27150	27200	27150	476
371	20230615	134300	10259787450	27150	27200	27200	27150	57
372	20230615	134200	10258238600	27200	27200	27200	27150	106
373	20230615	134100	10255357000	27200	27200	27200	27200	40
374	20230615	134000	10254269000	27150	27200	27200	27150	628
375	20230615	133900	10237187700	27200	27200	27200	27150	830
376	20230615	133800	10214612850	27200	27100	27200	27100	3672
377	20230615	133700	10114919200	27150	27100	27150	27100	191
378	20230615	133600	10109740200	27100	27100	27100	27050	1143
379	20230615	133500	10078765250	27100	27050	27100	27050	153
380	20230615	133400	10074620250	27000	27050	27100	27000	418
381	20230615	133300	10063313150	27050	27000	27050	27000	488
382	20230615	133200	10050112850	27050	27050	27100	27050	2079
383	20230615	133100	9993873050	27050	27100	27100	27050	111
384	20230615	133000	9990865350	27100	27050	27100	27050	184
385	20230615	132900	9985879100	27050	27100	27100	27050	1109
386	20230615	132800	9955825450	27100	27100	27100	27050	1336
387	20230615	132700	9919648000	27050	27050	27100	27050	565
388	20230615	132600	9904338600	27050	27100	27100	27050	239
389	20230615	132500	9897873200	27100	27100	27100	27050	107
390	20230615	132400	9894973900	27100	27200	27200	27100	2513
391	20230615	132300	9826870250	27150	27150	27150	27150	961
392	20230615	132200	9800779100	27150	27100	27150	27100	1268
393	20230615	132100	9766409900	27100	27150	27150	27100	59
394	20230615	132000	9764808450	27150	27150	27150	27100	330
395	20230615	131900	9755849000	27150	27150	27150	27100	77
396	20230615	131800	9753761350	27100	27100	27150	27100	548
397	20230615	131700	9738883400	27150	27150	27150	27100	44
398	20230615	131600	9737689000	27100	27150	27150	27100	82
399	20230615	131500	9735463000	27150	27100	27150	27100	55
400	20230615	131400	9733969900	27150	27150	27150	27100	346
401	20230615	131300	9724588150	27150	27100	27200	27100	2457
402	20230615	131200	9657882050	27100	27100	27150	27100	1072
403	20230615	131100	9628822050	27150	27150	27150	27150	105
404	20230615	131000	9625971300	27100	27150	27150	27100	600
405	20230615	130900	9609694250	27150	27100	27150	27100	61
406	20230615	130800	9608040700	27100	27150	27150	27100	396
407	20230615	130700	9597289450	27150	27100	27150	27100	485
408	20230615	130600	9584144050	27100	27150	27150	27100	2420
409	20230615	130500	9518561100	27150	27150	27150	27100	680
410	20230615	130400	9500126750	27150	27150	27150	27100	139
411	20230615	130300	9496359050	27200	27150	27200	27150	478
412	20230615	130200	9483378250	27150	27200	27200	27150	468
413	20230615	130100	9470666750	27200	27150	27200	27100	337
414	20230615	130000	9461502700	27150	27150	27150	27150	121
415	20230615	125900	9458217550	27200	27150	27200	27100	64
416	20230615	125800	9456479750	27150	27150	27150	27100	466
417	20230615	125700	9443828050	27150	27100	27150	27100	574
418	20230615	125600	9428257450	27050	27100	27100	27050	110
419	20230615	125500	9425276600	27100	27100	27100	27050	126
420	20230615	125400	9421862150	27100	27100	27100	27050	103
421	20230615	125300	9419071100	27100	27100	27150	27100	106
422	20230615	125200	9416195800	27100	27100	27100	27050	932
423	20230615	125100	9390938750	27100	27100	27100	27100	117
424	20230615	125000	9387768050	27100	27150	27150	27050	448
425	20230615	124900	9375624650	27150	27150	27150	27100	196
426	20230615	124800	9370308450	27100	27150	27150	27100	51
427	20230615	124700	9368924900	27100	27100	27150	27100	541
428	20230615	124600	9354246650	27150	27150	27150	27100	2608
429	20230615	124500	9283527600	27150	27150	27200	27150	191
430	20230615	124400	9278340450	27200	27150	27200	27150	213
431	20230615	124300	9272551800	27150	27150	27200	27150	43
432	20230615	124200	9271382800	27150	27150	27200	27150	1452
433	20230615	124100	9231917200	27150	27150	27150	27150	857
434	20230615	124000	9208649650	27200	27150	27200	27100	3358
435	20230615	123900	9117379700	27150	27200	27200	27150	1913
436	20230615	123800	9065411600	27150	27200	27200	27150	105
437	20230615	123700	9062555700	27200	27150	27200	27150	644
438	20230615	123600	9045051900	27150	27150	27150	27100	926
439	20230615	123500	9019911350	27150	27150	27150	27100	277
440	20230615	123400	9012390950	27150	27150	27150	27100	218
441	20230615	123300	9006472400	27150	27150	27150	27100	635
442	20230615	123200	8989252650	27150	27150	27150	27100	1051
443	20230615	123100	8960718150	27100	27100	27150	27100	218
444	20230615	123000	8954810150	27150	27150	27150	27150	184
445	20230615	122900	8949814550	27150	27100	27150	27100	578
446	20230615	122800	8934147200	27100	27150	27150	27100	41
447	20230615	122700	8933034900	27100	27100	27100	27050	878
448	20230615	122600	8909241500	27050	27050	27100	27050	268
449	20230615	122500	8901991250	27050	27100	27100	27000	1553
450	20230615	122400	8859981600	27050	27100	27100	27050	147
451	20230615	122300	8855998050	27100	27100	27100	27050	139
452	20230615	122200	8852231250	27100	27100	27150	27100	538
453	20230615	122100	8837650650	27050	27100	27100	27050	131
454	20230615	122000	8834101250	27100	27100	27100	27050	46
455	20230615	121900	8832854800	27100	27100	27150	27050	992
456	20230615	121800	8805973150	27100	27150	27150	27100	48
457	20230615	121700	8804670100	27150	27150	27150	27100	526
458	20230615	121600	8790411050	27150	27100	27150	27100	1259
459	20230615	121500	8756289850	27100	27150	27150	27100	1788
460	20230615	121400	8707831650	27150	27100	27150	27100	330
461	20230615	121300	8698884850	27150	27150	27150	27100	83
462	20230615	121200	8696632100	27150	27150	27150	27100	132
463	20230615	121100	8693048450	27100	27100	27150	27050	435
464	20230615	121000	8681259850	27100	27100	27100	27050	175
465	20230615	120900	8676519650	27100	27100	27100	27050	193
466	20230615	120800	8671289500	27100	27050	27100	27050	650
467	20230615	120700	8653681350	27100	27100	27100	27050	142
468	20230615	120600	8649838150	27050	27100	27100	27050	427
469	20230615	120500	8638266600	27100	27050	27100	27050	447
470	20230615	120400	8626161500	27100	27100	27100	27100	94
471	20230615	120300	8623614100	27100	27050	27100	27050	197
472	20230615	120200	8618280550	27050	27000	27100	27000	867
473	20230615	120100	8594819150	27050	27050	27050	27050	330
474	20230615	120000	8585892650	27000	27000	27050	27000	177
475	20230615	115900	8581110750	27050	27050	27050	27000	86
476	20230615	115800	8578785100	27050	27050	27050	27000	615
477	20230615	115700	8562176250	27050	27000	27050	27000	44
478	20230615	115600	8560986600	27050	27100	27100	27000	621
479	20230615	115500	8544195350	27100	27050	27100	27050	389
480	20230615	115400	8533670800	27100	27000	27100	27000	26
481	20230615	115300	8532967150	27050	27050	27050	27000	737
482	20230615	115200	8513063350	27100	27100	27100	27050	148
483	20230615	115100	8509057400	27100	27050	27100	27050	813
484	20230615	115000	8487062800	27050	27000	27050	27000	39
485	20230615	114900	8486008050	27050	27050	27050	27000	120
486	20230615	114800	8482762350	27000	27050	27050	27000	77
487	20230615	114700	8480680000	27050	26950	27050	26950	2172
488	20230615	114600	8422037350	26950	27000	27000	26950	2730
489	20230615	114500	8348425800	26950	27000	27000	26950	254
490	20230615	114400	8341574250	26950	26950	27000	26950	221
491	20230615	114300	8335617800	26950	26950	27000	26950	247
492	20230615	114200	8328949600	26950	26900	26950	26900	293
493	20230615	114100	8321054200	26950	26950	26950	26900	113
494	20230615	114000	8318008900	26950	26900	26950	26850	730
495	20230615	113900	8298356700	26850	26900	26900	26850	1646
496	20230615	113800	8254153100	26900	26900	26900	26850	605
497	20230615	113700	8237882700	26900	26950	26950	26850	867
498	20230615	113600	8214600300	26950	26950	26950	26850	99
499	20230615	113500	8211935500	26850	26900	26950	26850	2225
500	20230615	113400	8152131850	26900	26950	26950	26900	200
501	20230615	113300	8146745650	26950	26950	26950	26900	308
502	20230615	113200	8138447100	26950	26950	26950	26900	1253
503	20230615	113100	8104682800	26950	26900	26950	26900	75
504	20230615	113000	8102664000	26900	26850	26950	26850	256
505	20230615	112900	8095782100	26900	26900	26900	26850	609
506	20230615	112800	8079404100	26850	26850	26900	26800	2497
507	20230615	112700	8012420700	26850	26800	26900	26800	398
508	20230615	112600	8001736900	26850	26950	26950	26800	2066
509	20230615	112500	7946256800	26950	26950	26950	26850	209
510	20230615	112400	7940631600	26850	26950	26950	26850	263
511	20230615	112300	7933554950	26900	26900	26950	26900	101
512	20230615	112200	7930836250	26900	26950	26950	26900	421
513	20230615	112100	7919507000	26950	26850	26950	26850	1713
514	20230615	112000	7873449050	26800	26850	26900	26800	846
515	20230615	111900	7850727450	26900	26900	26900	26800	283
516	20230615	111800	7843132600	26800	26850	26900	26800	399
517	20230615	111700	7832420150	26900	26850	26900	26850	191
518	20230615	111600	7827289200	26850	26850	26900	26850	1269
519	20230615	111500	7793213050	26850	26850	26900	26850	1383
520	20230615	111400	7756040750	26850	26850	26900	26850	828
521	20230615	111300	7733804750	26900	26900	26900	26850	170
522	20230615	111200	7729237050	26900	26850	26900	26850	569
523	20230615	111100	7713938650	26850	26900	26950	26850	593
524	20230615	111000	7697993950	26900	26900	26950	26850	375
525	20230615	110900	7687907500	26900	26850	26900	26850	401
526	20230615	110800	7677124400	26850	26900	26950	26850	787
527	20230615	110700	7655957000	26950	26900	26950	26900	365
528	20230615	110600	7646125450	26950	26950	26950	26850	3082
529	20230615	110500	7563289400	26950	27000	27100	26950	5657
530	20230615	110400	7410624200	27000	27050	27100	27000	573
531	20230615	110300	7395129800	27050	27100	27100	27050	149
532	20230615	110200	7391095600	27100	27000	27100	27000	647
533	20230615	110100	7373593300	27050	27000	27050	27000	93
534	20230615	110000	7371077950	27050	27050	27100	27050	997
535	20230615	105900	7344106750	27100	27050	27100	27050	1012
536	20230615	105800	7316715250	27050	27100	27100	27050	1263
537	20230615	105700	7282545900	27150	27100	27150	27050	1384
538	20230615	105600	7245052550	27050	27100	27150	27050	1011
539	20230615	105500	7217656550	27100	27100	27150	27100	27
540	20230615	105400	7216923950	27100	27100	27150	27100	479
541	20230615	105300	7203919650	27100	27050	27150	27050	222
542	20230615	105200	7197904150	27050	27050	27100	27000	1595
543	20230615	105100	7154759050	27050	27100	27100	27050	2961
544	20230615	105000	7074539100	27100	27250	27250	27100	1123
545	20230615	104900	7044018500	27250	27350	27350	27250	2131
546	20230615	104800	6985787550	27350	27350	27400	27300	3150
547	20230615	104700	6899618700	27400	27350	27400	27350	3310
548	20230615	104600	6809015700	27350	27350	27400	27300	3621
549	20230615	104500	6709926750	27350	27350	27350	27300	1588
550	20230615	104400	6666495150	27300	27250	27350	27250	4493
551	20230615	104300	6543916050	27300	27300	27350	27250	2595
552	20230615	104200	6473097400	27250	27250	27350	27250	3802
553	20230615	104100	6369370800	27200	27250	27300	27200	2633
554	20230615	104000	6297576700	27250	27250	27300	27200	2912
555	20230615	103900	6218222900	27250	27200	27250	27200	2856
556	20230615	103800	6140483250	27200	27200	27250	27150	2757
557	20230615	103700	6065480400	27200	27100	27250	27100	4390
558	20230615	103600	5946023650	27100	27050	27150	27050	6232
559	20230615	103500	5777209450	27000	27000	27050	26950	1881
560	20230615	103400	5726395050	27000	26850	27000	26850	5245
561	20230615	103300	5585088900	26900	26850	26900	26850	908
562	20230615	103200	5560669000	26900	26900	26900	26850	165
563	20230615	103100	5556238200	26900	26850	26900	26800	1723
564	20230615	103000	5509979700	26800	26850	26850	26800	292
565	20230615	102900	5502146400	26800	26800	26850	26800	566
566	20230615	102800	5486975000	26800	26750	26800	26750	868
567	20230615	102700	5463723150	26750	26750	26800	26750	780
568	20230615	102600	5442856400	26750	26750	26750	26700	2712
569	20230615	102500	5370321150	26750	26750	26800	26750	1285
570	20230615	102400	5335947300	26700	26750	26800	26700	578
571	20230615	102300	5320500100	26650	26750	26800	26650	12155
572	20230615	102200	4995843600	26750	26800	26800	26750	4332
573	20230615	102100	4879946850	26750	26800	26850	26750	5398
574	20230615	102000	4735526800	26750	26900	26900	26750	11094
575	20230615	101900	4438088450	26850	26850	26900	26850	4382
576	20230615	101800	4320408200	26850	26850	26900	26850	3290
577	20230615	101700	4232045300	26900	26950	26950	26850	4108
578	20230615	101600	4121540400	26950	26950	26950	26900	310
579	20230615	101500	4113195950	26950	26900	26950	26900	323
580	20230615	101400	4104501550	26950	26950	26950	26900	39
581	20230615	101300	4103452250	26950	26900	26950	26900	564
582	20230615	101200	4088261500	26900	26950	26950	26900	944
583	20230615	101100	4062828350	26950	26950	27000	26950	1364
584	20230615	101000	4026021900	26950	26950	26950	26900	2500
585	20230615	100900	3958647400	26900	26900	26950	26900	115
586	20230615	100800	3955552200	26900	26900	26950	26900	1754
587	20230615	100700	3908369550	26900	26950	26950	26850	3263
588	20230615	100600	3820592200	26900	26900	26950	26900	248
589	20230615	100500	3813920700	26900	26900	26950	26900	2266
590	20230615	100400	3752962350	26850	26900	26900	26850	2320
591	20230615	100300	3690577400	26900	26900	26950	26900	5380
592	20230615	100200	3545854000	26900	26950	26950	26900	596
593	20230615	100100	3529812300	26950	27000	27000	26900	8481
594	20230615	100000	3301180950	27050	27000	27050	27000	296
595	20230615	095900	3293185700	27000	26950	27050	26950	1289
596	20230615	095800	3258422650	27000	27050	27050	27000	1787
597	20230615	095700	3210165200	27000	27000	27050	27000	290
598	20230615	095600	3202334850	27050	27000	27050	27000	1087
599	20230615	095500	3172968500	27000	27000	27050	27000	4824
600	20230615	095400	3042670450	27000	27050	27050	27000	741
601	20230615	095300	3022629850	27050	27000	27050	27000	826
602	20230615	095200	3000317500	27100	27050	27100	27000	403
603	20230615	095100	2989410500	27000	27000	27050	27000	543
604	20230615	095000	2974724500	27000	27050	27100	27000	233
605	20230615	094900	2968421300	27050	27050	27100	27050	187
606	20230615	094800	2963362400	27050	27000	27100	27000	1096
607	20230615	094700	2933711700	27000	27000	27050	27000	406
608	20230615	094600	2922746200	27000	27050	27050	27000	1626
609	20230615	094500	2878831750	27000	27000	27050	27000	2807
610	20230615	094400	2803026100	27000	27050	27100	27000	5213
611	20230615	094300	2662026850	27050	27100	27100	27050	3739
612	20230615	094200	2560835250	27100	27100	27150	27100	2088
613	20230615	094100	2504249400	27150	27100	27150	27100	106
614	20230615	094000	2501371700	27100	27100	27200	27100	71
615	20230615	093900	2499444850	27150	27100	27150	27100	180
616	20230615	093800	2494561600	27100	27150	27200	27100	3683
617	20230615	093700	2394655050	27150	27150	27200	27150	161
618	20230615	093600	2390277100	27150	27200	27200	27150	531
619	20230615	093500	2375839600	27200	27150	27200	27150	185
620	20230615	093400	2370808500	27200	27150	27200	27100	1309
621	20230615	093300	2335266250	27200	27150	27200	27100	5942
622	20230615	093200	2173960200	27150	27200	27200	27150	1092
623	20230615	093100	2144297700	27200	27250	27250	27200	851
624	20230615	093000	2121120400	27250	27250	27300	27200	1304
625	20230615	092900	2085616200	27300	27250	27300	27250	491
626	20230615	092800	2072235800	27200	27250	27250	27200	461
627	20230615	092700	2059682700	27250	27200	27250	27200	236
628	20230615	092600	2053256050	27200	27200	27250	27200	818
629	20230615	092500	2031003900	27200	27200	27200	27150	1225
630	20230615	092400	1997683950	27200	27150	27200	27150	1071
631	20230615	092300	1968604050	27150	27100	27150	27100	4719
632	20230615	092200	1840686400	27100	27250	27250	27100	4391
633	20230615	092100	1721399650	27200	27300	27300	27200	2438
634	20230615	092000	1654981100	27300	27400	27400	27250	6734
635	20230615	091900	1471047400	27400	27400	27400	27350	2048
636	20230615	091800	1415001600	27400	27250	27400	27250	2148
637	20230615	091700	1356247500	27300	27250	27300	27250	1472
638	20230615	091600	1316113400	27200	27250	27300	27200	551
639	20230615	091500	1301093000	27300	27300	27300	27250	6748
640	20230615	091400	1117148950	27300	27300	27300	27250	1061
641	20230615	091300	1088208700	27300	27200	27300	27200	1485
642	20230615	091200	1047752150	27250	27200	27250	27200	1417
643	20230615	091100	1009205650	27200	27200	27200	27150	143
644	20230615	091000	1005316150	27150	27150	27250	27100	2865
645	20230615	090900	927526150	27150	27150	27150	27100	3034
646	20230615	090800	845288150	27150	27100	27150	27100	3046
647	20230615	090700	762740800	27100	27100	27150	27050	722
648	20230615	090600	743173250	27100	27150	27150	27050	2779
649	20230615	090500	667886300	27150	27100	27150	27100	2030
650	20230615	090400	612808850	27050	27100	27150	27050	3718
651	20230615	090300	512073350	27100	27250	27250	27100	5916
652	20230615	090200	351187800	27250	27300	27300	27200	1357
653	20230615	090100	314209450	27300	27300	27350	27200	4042
654	20230615	090000	203819900	27300	27300	27300	27200	7007