KissMeData/049950/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	202800	9173762250	35650	35650	35650	35650	3923
3	20230615	202700	9173762250	35650	35650	35650	35650	0
4	20230615	202600	9173762250	35650	35650	35650	35650	0
5	20230615	202500	9173762250	35650	35650	35650	35650	0
6	20230615	202400	9173762250	35650	35650	35650	35650	0
7	20230615	202300	9173762250	35650	35650	35650	35650	0
8	20230615	202200	9173762250	35650	35650	35650	35650	0
9	20230615	202100	9173762250	35650	35650	35650	35650	0
10	20230615	202000	9173762250	35650	35650	35650	35650	0
11	20230615	201900	9173762250	35650	35650	35650	35650	0
12	20230615	201800	9173762250	35650	35650	35650	35650	0
13	20230615	201700	9173762250	35650	35650	35650	35650	0
14	20230615	201600	9173762250	35650	35650	35650	35650	0
15	20230615	201500	9173762250	35650	35650	35650	35650	0
16	20230615	201400	9173762250	35650	35650	35650	35650	0
17	20230615	201300	9173762250	35650	35650	35650	35650	0
18	20230615	201200	9173762250	35650	35650	35650	35650	0
19	20230615	201100	9173762250	35650	35650	35650	35650	0
20	20230615	201000	9173762250	35650	35650	35650	35650	0
21	20230615	200900	9173762250	35650	35650	35650	35650	0
22	20230615	200800	9173762250	35650	35650	35650	35650	0
23	20230615	200700	9173762250	35650	35650	35650	35650	0
24	20230615	200600	9173762250	35650	35650	35650	35650	0
25	20230615	200500	9173762250	35650	35650	35650	35650	0
26	20230615	200400	9173762250	35650	35650	35650	35650	0
27	20230615	200300	9173762250	35650	35650	35650	35650	0
28	20230615	200200	9173762250	35650	35650	35650	35650	0
29	20230615	200100	9173762250	35650	35650	35650	35650	0
30	20230615	200000	9173762250	35650	35650	35650	35650	0
31	20230615	195900	9173762250	35650	35650	35650	35650	0
32	20230615	195800	9173762250	35650	35650	35650	35650	3923
33	20230615	195700	9173762250	35650	35650	35650	35650	0
34	20230615	195600	9173762250	35650	35650	35650	35650	0
35	20230615	195500	9173762250	35650	35650	35650	35650	0
36	20230615	195400	9173762250	35650	35650	35650	35650	0
37	20230615	195300	9173762250	35650	35650	35650	35650	0
38	20230615	195200	9173762250	35650	35650	35650	35650	0
39	20230615	195100	9173762250	35650	35650	35650	35650	0
40	20230615	195000	9173762250	35650	35650	35650	35650	0
41	20230615	194900	9173762250	35650	35650	35650	35650	0
42	20230615	194800	9173762250	35650	35650	35650	35650	0
43	20230615	194700	9173762250	35650	35650	35650	35650	0
44	20230615	194600	9173762250	35650	35650	35650	35650	0
45	20230615	194500	9173762250	35650	35650	35650	35650	0
46	20230615	194400	9173762250	35650	35650	35650	35650	0
47	20230615	194300	9173762250	35650	35650	35650	35650	0
48	20230615	194200	9173762250	35650	35650	35650	35650	0
49	20230615	194100	9173762250	35650	35650	35650	35650	0
50	20230615	194000	9173762250	35650	35650	35650	35650	0
51	20230615	193900	9173762250	35650	35650	35650	35650	0
52	20230615	193800	9173762250	35650	35650	35650	35650	0
53	20230615	193700	9173762250	35650	35650	35650	35650	0
54	20230615	193600	9173762250	35650	35650	35650	35650	0
55	20230615	193500	9173762250	35650	35650	35650	35650	0
56	20230615	193400	9173762250	35650	35650	35650	35650	0
57	20230615	193300	9173762250	35650	35650	35650	35650	0
58	20230615	193200	9173762250	35650	35650	35650	35650	0
59	20230615	193100	9173762250	35650	35650	35650	35650	0
60	20230615	193000	9173762250	35650	35650	35650	35650	0
61	20230615	192900	9173762250	35650	35650	35650	35650	0
62	20230615	192800	9173762250	35650	35650	35650	35650	3923
63	20230615	192700	9173762250	35650	35650	35650	35650	0
64	20230615	192600	9173762250	35650	35650	35650	35650	0
65	20230615	192500	9173762250	35650	35650	35650	35650	0
66	20230615	192400	9173762250	35650	35650	35650	35650	0
67	20230615	192300	9173762250	35650	35650	35650	35650	0
68	20230615	192200	9173762250	35650	35650	35650	35650	0
69	20230615	192100	9173762250	35650	35650	35650	35650	0
70	20230615	192000	9173762250	35650	35650	35650	35650	0
71	20230615	191900	9173762250	35650	35650	35650	35650	0
72	20230615	191800	9173762250	35650	35650	35650	35650	0
73	20230615	191700	9173762250	35650	35650	35650	35650	0
74	20230615	191600	9173762250	35650	35650	35650	35650	0
75	20230615	191500	9173762250	35650	35650	35650	35650	0
76	20230615	191400	9173762250	35650	35650	35650	35650	0
77	20230615	191300	9173762250	35650	35650	35650	35650	0
78	20230615	191200	9173762250	35650	35650	35650	35650	0
79	20230615	191100	9173762250	35650	35650	35650	35650	0
80	20230615	191000	9173762250	35650	35650	35650	35650	0
81	20230615	190900	9173762250	35650	35650	35650	35650	0
82	20230615	190800	9173762250	35650	35650	35650	35650	0
83	20230615	190700	9173762250	35650	35650	35650	35650	0
84	20230615	190600	9173762250	35650	35650	35650	35650	0
85	20230615	190500	9173762250	35650	35650	35650	35650	0
86	20230615	190400	9173762250	35650	35650	35650	35650	0
87	20230615	190300	9173762250	35650	35650	35650	35650	0
88	20230615	190200	9173762250	35650	35650	35650	35650	0
89	20230615	190100	9173762250	35650	35650	35650	35650	0
90	20230615	190000	9173762250	35650	35650	35650	35650	0
91	20230615	185900	9173762250	35650	35650	35650	35650	0
92	20230615	185800	9173762250	35650	35650	35650	35650	3923
93	20230615	185700	9173762250	35650	35650	35650	35650	0
94	20230615	185600	9173762250	35650	35650	35650	35650	0
95	20230615	185500	9173762250	35650	35650	35650	35650	0
96	20230615	185400	9173762250	35650	35650	35650	35650	0
97	20230615	185300	9173762250	35650	35650	35650	35650	0
98	20230615	185200	9173762250	35650	35650	35650	35650	0
99	20230615	185100	9173762250	35650	35650	35650	35650	0
100	20230615	185000	9173762250	35650	35650	35650	35650	0
101	20230615	184900	9173762250	35650	35650	35650	35650	0
102	20230615	184800	9173762250	35650	35650	35650	35650	0
103	20230615	184700	9173762250	35650	35650	35650	35650	0
104	20230615	184600	9173762250	35650	35650	35650	35650	0
105	20230615	184500	9173762250	35650	35650	35650	35650	0
106	20230615	184400	9173762250	35650	35650	35650	35650	0
107	20230615	184300	9173762250	35650	35650	35650	35650	0
108	20230615	184200	9173762250	35650	35650	35650	35650	0
109	20230615	184100	9173762250	35650	35650	35650	35650	0
110	20230615	184000	9173762250	35650	35650	35650	35650	0
111	20230615	183900	9173762250	35650	35650	35650	35650	0
112	20230615	183800	9173762250	35650	35650	35650	35650	0
113	20230615	183700	9173762250	35650	35650	35650	35650	0
114	20230615	183600	9173762250	35650	35650	35650	35650	0
115	20230615	183500	9173762250	35650	35650	35650	35650	0
116	20230615	183400	9173762250	35650	35650	35650	35650	0
117	20230615	183300	9173762250	35650	35650	35650	35650	0
118	20230615	183200	9173762250	35650	35650	35650	35650	0
119	20230615	183100	9173762250	35650	35650	35650	35650	0
120	20230615	183000	9173762250	35650	35650	35650	35650	0
121	20230615	182900	9173762250	35650	35650	35650	35650	0
122	20230615	182800	9173762250	35650	35650	35650	35650	3923
123	20230615	182700	9173762250	35650	35650	35650	35650	0
124	20230615	182600	9173762250	35650	35650	35650	35650	0
125	20230615	182500	9173762250	35650	35650	35650	35650	0
126	20230615	182400	9173762250	35650	35650	35650	35650	0
127	20230615	182300	9173762250	35650	35650	35650	35650	0
128	20230615	182200	9173762250	35650	35650	35650	35650	0
129	20230615	182100	9173762250	35650	35650	35650	35650	0
130	20230615	182000	9173762250	35650	35650	35650	35650	0
131	20230615	181900	9173762250	35650	35650	35650	35650	0
132	20230615	181800	9173762250	35650	35650	35650	35650	0
133	20230615	181700	9173762250	35650	35650	35650	35650	0
134	20230615	181600	9173762250	35650	35650	35650	35650	0
135	20230615	181500	9173762250	35650	35650	35650	35650	0
136	20230615	181400	9173762250	35650	35650	35650	35650	0
137	20230615	181300	9173762250	35650	35650	35650	35650	0
138	20230615	181200	9173762250	35650	35650	35650	35650	0
139	20230615	181100	9173762250	35650	35650	35650	35650	0
140	20230615	181000	9173762250	35650	35650	35650	35650	0
141	20230615	180900	9173762250	35650	35650	35650	35650	0
142	20230615	180800	9173762250	35650	35650	35650	35650	0
143	20230615	180700	9173762250	35650	35650	35650	35650	0
144	20230615	180600	9173762250	35650	35650	35650	35650	0
145	20230615	180500	9173762250	35650	35650	35650	35650	0
146	20230615	180400	9173762250	35650	35650	35650	35650	0
147	20230615	180300	9173762250	35650	35650	35650	35650	0
148	20230615	180200	9173762250	35650	35650	35650	35650	0
149	20230615	180100	9173762250	35650	35650	35650	35650	0
150	20230615	180000	9173762250	35650	35650	35650	35650	0
151	20230615	175900	9173762250	35650	35650	35650	35650	0
152	20230615	175800	9173762250	35650	35650	35650	35650	3923
153	20230615	175700	9173762250	35650	35650	35650	35650	0
154	20230615	175600	9173762250	35650	35650	35650	35650	0
155	20230615	175500	9173762250	35650	35650	35650	35650	0
156	20230615	175400	9173762250	35650	35650	35650	35650	0
157	20230615	175300	9173762250	35650	35650	35650	35650	0
158	20230615	175200	9173762250	35650	35650	35650	35650	0
159	20230615	175100	9173762250	35650	35650	35650	35650	0
160	20230615	175000	9173762250	35650	35650	35650	35650	0
161	20230615	174900	9173762250	35650	35650	35650	35650	0
162	20230615	174800	9173762250	35650	35650	35650	35650	0
163	20230615	174700	9173762250	35650	35650	35650	35650	0
164	20230615	174600	9173762250	35650	35650	35650	35650	0
165	20230615	174500	9173762250	35650	35650	35650	35650	0
166	20230615	174400	9173762250	35650	35650	35650	35650	0
167	20230615	174300	9173762250	35650	35650	35650	35650	0
168	20230615	174200	9173762250	35650	35650	35650	35650	0
169	20230615	174100	9173762250	35650	35650	35650	35650	0
170	20230615	174000	9173762250	35650	35650	35650	35650	0
171	20230615	173900	9173762250	35650	35650	35650	35650	0
172	20230615	173800	9173762250	35650	35650	35650	35650	0
173	20230615	173700	9173762250	35650	35650	35650	35650	0
174	20230615	173600	9173762250	35650	35650	35650	35650	0
175	20230615	173500	9173762250	35650	35650	35650	35650	0
176	20230615	173400	9173762250	35650	35650	35650	35650	0
177	20230615	173300	9173762250	35650	35650	35650	35650	0
178	20230615	173200	9173762250	35650	35650	35650	35650	0
179	20230615	173100	9173762250	35650	35650	35650	35650	0
180	20230615	173000	9173762250	35650	35650	35650	35650	0
181	20230615	172900	9173762250	35650	35650	35650	35650	0
182	20230615	172800	9173762250	35650	35650	35650	35650	3923
183	20230615	172700	9173762250	35650	35650	35650	35650	0
184	20230615	172600	9173762250	35650	35650	35650	35650	0
185	20230615	172500	9173762250	35650	35650	35650	35650	0
186	20230615	172400	9173762250	35650	35650	35650	35650	0
187	20230615	172300	9173762250	35650	35650	35650	35650	0
188	20230615	172200	9173762250	35650	35650	35650	35650	0
189	20230615	172100	9173762250	35650	35650	35650	35650	0
190	20230615	172000	9173762250	35650	35650	35650	35650	0
191	20230615	171900	9173762250	35650	35650	35650	35650	0
192	20230615	171800	9173762250	35650	35650	35650	35650	0
193	20230615	171700	9173762250	35650	35650	35650	35650	0
194	20230615	171600	9173762250	35650	35650	35650	35650	0
195	20230615	171500	9173762250	35650	35650	35650	35650	0
196	20230615	171400	9173762250	35650	35650	35650	35650	0
197	20230615	171300	9173762250	35650	35650	35650	35650	0
198	20230615	171200	9173762250	35650	35650	35650	35650	0
199	20230615	171100	9173762250	35650	35650	35650	35650	0
200	20230615	171000	9173762250	35650	35650	35650	35650	0
201	20230615	170900	9173762250	35650	35650	35650	35650	0
202	20230615	170800	9173762250	35650	35650	35650	35650	0
203	20230615	170700	9173762250	35650	35650	35650	35650	0
204	20230615	170600	9173762250	35650	35650	35650	35650	0
205	20230615	170500	9173762250	35650	35650	35650	35650	0
206	20230615	170400	9173762250	35650	35650	35650	35650	0
207	20230615	170300	9173762250	35650	35650	35650	35650	0
208	20230615	170200	9173762250	35650	35650	35650	35650	0
209	20230615	170100	9173762250	35650	35650	35650	35650	0
210	20230615	170000	9173762250	35650	35650	35650	35650	0
211	20230615	165900	9173762250	35650	35650	35650	35650	0
212	20230615	165800	9173762250	35650	35650	35650	35650	3923
213	20230615	165700	9173762250	35650	35650	35650	35650	0
214	20230615	165600	9173762250	35650	35650	35650	35650	0
215	20230615	165500	9173762250	35650	35650	35650	35650	0
216	20230615	165400	9173762250	35650	35650	35650	35650	0
217	20230615	165300	9173762250	35650	35650	35650	35650	0
218	20230615	165200	9173762250	35650	35650	35650	35650	0
219	20230615	165100	9173762250	35650	35650	35650	35650	0
220	20230615	165000	9173762250	35650	35650	35650	35650	0
221	20230615	164900	9173762250	35650	35650	35650	35650	0
222	20230615	164800	9173762250	35650	35650	35650	35650	0
223	20230615	164700	9173762250	35650	35650	35650	35650	0
224	20230615	164600	9173762250	35650	35650	35650	35650	0
225	20230615	164500	9173762250	35650	35650	35650	35650	0
226	20230615	164400	9173762250	35650	35650	35650	35650	0
227	20230615	164300	9173762250	35650	35650	35650	35650	0
228	20230615	164200	9173762250	35650	35650	35650	35650	0
229	20230615	164100	9173762250	35650	35650	35650	35650	0
230	20230615	164000	9173762250	35650	35650	35650	35650	0
231	20230615	163900	9173762250	35650	35650	35650	35650	0
232	20230615	163800	9173762250	35650	35650	35650	35650	0
233	20230615	163700	9173762250	35650	35650	35650	35650	0
234	20230615	163600	9173762250	35650	35650	35650	35650	0
235	20230615	163500	9173762250	35650	35650	35650	35650	0
236	20230615	163400	9173762250	35650	35650	35650	35650	0
237	20230615	163300	9173762250	35650	35650	35650	35650	0
238	20230615	163200	9173762250	35650	35650	35650	35650	0
239	20230615	163100	9173762250	35650	35650	35650	35650	0
240	20230615	163000	9173762250	35650	35650	35650	35650	0
241	20230615	162900	9173762250	35650	35650	35650	35650	0
242	20230615	162800	9173762250	35650	35650	35650	35650	3923
243	20230615	162700	9173762250	35650	35650	35650	35650	0
244	20230615	162600	9173762250	35650	35650	35650	35650	0
245	20230615	162500	9173762250	35650	35650	35650	35650	0
246	20230615	162400	9173762250	35650	35650	35650	35650	0
247	20230615	162300	9173762250	35650	35650	35650	35650	0
248	20230615	162200	9173762250	35650	35650	35650	35650	0
249	20230615	162100	9173762250	35650	35650	35650	35650	0
250	20230615	162000	9173762250	35650	35650	35650	35650	0
251	20230615	161900	9173762250	35650	35650	35650	35650	0
252	20230615	161800	9173762250	35650	35650	35650	35650	0
253	20230615	161700	9173762250	35650	35650	35650	35650	0
254	20230615	161600	9173762250	35650	35650	35650	35650	0
255	20230615	161500	9173762250	35650	35650	35650	35650	0
256	20230615	161400	9173762250	35650	35650	35650	35650	0
257	20230615	161300	9173762250	35650	35650	35650	35650	0
258	20230615	161200	9173762250	35650	35650	35650	35650	0
259	20230615	161100	9173762250	35650	35650	35650	35650	0
260	20230615	161000	9173762250	35650	35650	35650	35650	0
261	20230615	160900	9173762250	35650	35650	35650	35650	0
262	20230615	160800	9173762250	35650	35650	35650	35650	0
263	20230615	160700	9173762250	35650	35650	35650	35650	0
264	20230615	160600	9173762250	35650	35650	35650	35650	0
265	20230615	160500	9173762250	35650	35650	35650	35650	0
266	20230615	160400	9173762250	35650	35650	35650	35650	0
267	20230615	160300	9173762250	35650	35650	35650	35650	0
268	20230615	160200	9173762250	35650	35650	35650	35650	0
269	20230615	160100	9173762250	35650	35650	35650	35650	0
270	20230615	160000	9173762250	35650	35650	35650	35650	0
271	20230615	155900	9173762250	35650	35650	35650	35650	0
272	20230615	155800	9173762250	35650	35650	35650	35650	3923
273	20230615	155700	9173762250	35650	35650	35650	35650	0
274	20230615	155600	9173762250	35650	35650	35650	35650	0
275	20230615	155500	9173762250	35650	35650	35650	35650	0
276	20230615	155400	9173762250	35650	35650	35650	35650	0
277	20230615	155300	9173762250	35650	35650	35650	35650	0
278	20230615	155200	9173762250	35650	35650	35650	35650	0
279	20230615	155100	9173762250	35650	35650	35650	35650	0
280	20230615	155000	9173762250	35650	35650	35650	35650	0
281	20230615	154900	9173762250	35650	35650	35650	35650	0
282	20230615	154800	9173762250	35650	35650	35650	35650	0
283	20230615	154700	9173762250	35650	35650	35650	35650	0
284	20230615	154600	9173762250	35650	35650	35650	35650	0
285	20230615	154500	9173762250	35650	35650	35650	35650	0
286	20230615	154400	9173762250	35650	35650	35650	35650	0
287	20230615	154300	9173762250	35650	35650	35650	35650	0
288	20230615	154200	9173762250	35650	35650	35650	35650	0
289	20230615	154100	9173762250	35650	35650	35650	35650	0
290	20230615	154000	9173762250	35650	35650	35650	35650	0
291	20230615	153900	9173762250	35650	35650	35650	35650	0
292	20230615	153800	9173762250	35650	35650	35650	35650	0
293	20230615	153700	9173762250	35650	35650	35650	35650	0
294	20230615	153600	9173762250	35650	35650	35650	35650	0
295	20230615	153500	9173762250	35650	35650	35650	35650	0
296	20230615	153400	9173762250	35650	35650	35650	35650	0
297	20230615	153300	9173762250	35650	35650	35650	35650	0
298	20230615	153200	9173762250	35650	35650	35650	35650	0
299	20230615	153100	9173762250	35650	35650	35650	35650	0
300	20230615	153000	9173762250	35650	35650	35650	35650	3923
301	20230615	152900	9033907300	35500	35500	35500	35500	0
302	20230615	152800	9033907300	35500	35500	35500	35500	0
303	20230615	152700	9033907300	35500	35500	35500	35500	0
304	20230615	152600	9033907300	35500	35500	35500	35500	0
305	20230615	152500	9033907300	35500	35500	35500	35500	0
306	20230615	152400	9033907300	35500	35500	35500	35500	0
307	20230615	152300	9033907300	35500	35500	35500	35500	0
308	20230615	152200	9033907300	35500	35500	35500	35500	0
309	20230615	152100	9033907300	35500	35500	35500	35500	0
310	20230615	152000	9033907300	35500	35500	35500	35500	0
311	20230615	151900	9033907300	35500	35550	35600	35500	819
312	20230615	151800	9004821550	35600	35600	35600	35550	732
313	20230615	151700	8978789850	35600	35550	35600	35550	169
314	20230615	151600	8972780000	35600	35600	35600	35550	157
315	20230615	151500	8967195800	35550	35550	35600	35550	55
316	20230615	151400	8965240450	35550	35600	35600	35550	110
317	20230615	151300	8961324900	35600	35600	35600	35550	389
318	20230615	151200	8947477150	35600	35600	35600	35550	176
319	20230615	151100	8941211650	35600	35600	35600	35550	120
320	20230615	151000	8936939900	35550	35550	35550	35500	357
321	20230615	150900	8924249050	35550	35500	35550	35500	427
322	20230615	150800	8909081650	35500	35500	35550	35500	208
323	20230615	150700	8901696250	35550	35550	35550	35550	31
324	20230615	150600	8900594200	35500	35550	35550	35500	214
325	20230615	150500	8892995400	35500	35500	35550	35450	228
326	20230615	150400	8884902350	35500	35500	35500	35400	1535
327	20230615	150300	8830527900	35500	35500	35550	35500	427
328	20230615	150200	8815369050	35450	35500	35500	35450	335
329	20230615	150100	8803490900	35500	35500	35500	35500	61
330	20230615	150000	8801325400	35500	35500	35550	35500	638
331	20230615	145900	8778670550	35550	35550	35550	35500	1443
332	20230615	145800	8727440750	35550	35550	35600	35500	645
333	20230615	145700	8704512500	35600	35600	35600	35550	243
334	20230615	145600	8695872350	35550	35550	35550	35550	294
335	20230615	145500	8685420650	35550	35600	35600	35500	3632
336	20230615	145400	8556333750	35600	35600	35650	35600	1692
337	20230615	145300	8496097950	35600	35650	35650	35600	418
338	20230615	145200	8481212000	35600	35650	35650	35600	105
339	20230615	145100	8477471400	35650	35650	35700	35650	105
340	20230615	145000	8473725600	35600	35700	35700	35600	1554
341	20230615	144900	8418371250	35650	35700	35700	35650	29
342	20230615	144800	8417336550	35700	35600	35700	35600	18
343	20230615	144700	8416695450	35600	35750	35750	35600	1779
344	20230615	144600	8353265300	35750	35700	35750	35700	610
345	20230615	144500	8331484400	35700	35750	35750	35700	116
346	20230615	144400	8327342450	35800	35700	35800	35700	424
347	20230615	144300	8312185550	35700	35750	35750	35700	159
348	20230615	144200	8306502350	35750	35700	35750	35700	52
349	20230615	144100	8304645850	35700	35700	35750	35700	46
350	20230615	144000	8303003400	35700	35700	35700	35650	25
351	20230615	143900	8302111050	35700	35700	35700	35650	61
352	20230615	143800	8299933650	35750	35750	35750	35750	33
353	20230615	143700	8298753900	35750	35700	35750	35600	3137
354	20230615	143600	8186957050	35700	35750	35750	35700	440
355	20230615	143500	8171238450	35750	35750	35750	35750	815
356	20230615	143400	8142102200	35750	35700	35750	35700	109
357	20230615	143300	8138207750	35700	35700	35700	35700	50
358	20230615	143200	8136422750	35700	35700	35800	35700	32
359	20230615	143100	8135280200	35650	35650	35650	35650	127
360	20230615	143000	8130752650	35650	35700	35700	35650	30
361	20230615	142900	8129682700	35650	35650	35650	35650	0
362	20230615	142800	8129682700	35650	35750	35750	35650	80
363	20230615	142700	8126823600	35650	35700	35700	35650	600
364	20230615	142600	8105431900	35750	35750	35750	35750	1
365	20230615	142500	8105396150	35650	35750	35750	35650	619
366	20230615	142400	8083307650	35750	35750	35750	35750	182
367	20230615	142300	8076801150	35750	35800	35800	35750	834
368	20230615	142200	8046985600	35800	35800	35800	35800	10
369	20230615	142100	8046627600	35800	35800	35800	35800	11
370	20230615	142000	8046233800	35800	35650	35800	35600	490
371	20230615	141900	8028750400	35700	35700	35700	35700	13
372	20230615	141800	8028286300	35700	35650	35700	35600	1582
373	20230615	141700	7971957400	35700	35600	35700	35600	160
374	20230615	141600	7966252100	35700	35600	35700	35600	1015
375	20230615	141500	7930116600	35650	35600	35650	35550	750
376	20230615	141400	7903421050	35600	35700	35700	35600	3602
377	20230615	141300	7775020550	35750	35850	35850	35700	825
378	20230615	141200	7745527300	35800	35800	35800	35800	42
379	20230615	141100	7744023700	35800	35800	35800	35750	75
380	20230615	141000	7741339300	35800	35800	35800	35800	418
381	20230615	140900	7726374900	35800	35850	35850	35800	717
382	20230615	140800	7700700300	35850	35850	35850	35850	323
383	20230615	140700	7689120750	35850	35800	35850	35800	36
384	20230615	140600	7687831200	35800	35800	35800	35800	160
385	20230615	140500	7682103200	35750	35850	35850	35750	374
386	20230615	140400	7668732600	35800	35750	35800	35750	207
387	20230615	140300	7661322250	35800	35800	35800	35800	161
388	20230615	140200	7655558450	35800	35800	35800	35800	66
389	20230615	140100	7653195650	35750	35750	35800	35750	125
390	20230615	140000	7648725300	35700	35750	35750	35700	89
391	20230615	135900	7645543650	35700	35750	35750	35700	167
392	20230615	135800	7639576750	35750	35750	35750	35750	209
393	20230615	135700	7632105000	35700	35700	35700	35700	132
394	20230615	135600	7627392600	35700	35750	35750	35700	201
395	20230615	135500	7620216850	35750	35700	35750	35700	118
396	20230615	135400	7615998650	35700	35700	35700	35700	79
397	20230615	135300	7613178350	35750	35750	35750	35750	2
398	20230615	135200	7613106850	35700	35750	35750	35700	32
399	20230615	135100	7611964350	35750	35750	35750	35700	41
400	20230615	135000	7610498950	35750	35700	35750	35700	384
401	20230615	134900	7596785100	35700	35700	35700	35700	39
402	20230615	134800	7595392800	35700	35700	35700	35700	50
403	20230615	134700	7593607800	35750	35750	35750	35700	20
404	20230615	134600	7592893300	35750	35700	35750	35700	438
405	20230615	134500	7577246700	35750	35750	35750	35750	2
406	20230615	134400	7577175200	35750	35750	35800	35750	159
407	20230615	134300	7571490900	35750	35750	35750	35750	20
408	20230615	134200	7570775900	35750	35700	35750	35700	20
409	20230615	134100	7570061400	35700	35700	35800	35700	67
410	20230615	134000	7567669150	35700	35700	35700	35700	15
411	20230615	133900	7567133650	35700	35700	35700	35700	2
412	20230615	133800	7567062250	35700	35700	35750	35700	14
413	20230615	133700	7566562300	35700	35650	35700	35650	132
414	20230615	133600	7561850050	35700	35700	35700	35700	2
415	20230615	133500	7561778650	35650	35600	35650	35600	149
416	20230615	133400	7556470100	35600	35600	35650	35600	722
417	20230615	133300	7530766550	35600	35650	35700	35600	1897
418	20230615	133200	7463139550	35650	35750	35750	35650	1416
419	20230615	133100	7412601300	35750	35800	35800	35750	1227
420	20230615	133000	7368735500	35750	35750	35800	35750	189
421	20230615	132900	7361978500	35800	35800	35800	35800	964
422	20230615	132800	7327467300	35800	35900	35900	35800	38
423	20230615	132700	7326105550	35800	35850	35900	35800	882
424	20230615	132600	7294495850	35900	35900	35900	35900	91
425	20230615	132500	7291228950	35900	35950	35950	35900	1267
426	20230615	132400	7245730500	35950	35950	35950	35950	23
427	20230615	132300	7244903650	35950	35950	35950	35900	112
428	20230615	132200	7240878600	35950	35950	35950	35950	100
429	20230615	132100	7237283600	35950	35950	35950	35950	267
430	20230615	132000	7227684950	35950	35950	35950	35950	0
431	20230615	131900	7227684950	35950	36000	36000	35950	51
432	20230615	131800	7225849000	36000	35900	36000	35900	81
433	20230615	131700	7222940300	35900	35950	36000	35900	100
434	20230615	131600	7219346250	35950	35900	35950	35900	7
435	20230615	131500	7219094850	35950	35950	35950	35950	237
436	20230615	131400	7210574700	35900	35950	35950	35900	145
437	20230615	131300	7205362200	36000	35900	36000	35900	81
438	20230615	131200	7202454200	35900	36000	36000	35900	1413
439	20230615	131100	7151649800	36000	36000	36000	36000	1
440	20230615	131000	7151613800	36000	36000	36000	36000	269
441	20230615	130900	7141929800	36000	36000	36000	36000	0
442	20230615	130800	7141929800	36000	36000	36000	36000	648
443	20230615	130700	7118601800	36050	36050	36050	36050	160
444	20230615	130600	7112833800	36050	36050	36050	36050	106
445	20230615	130500	7109012500	36050	36050	36050	36050	119
446	20230615	130400	7104722550	36000	36050	36050	36000	74
447	20230615	130300	7102058350	36050	36050	36050	36050	715
448	20230615	130200	7076282600	36100	36150	36150	36100	28
449	20230615	130100	7075271000	36150	36150	36150	36150	38
450	20230615	130000	7073897300	36150	36100	36150	36100	38
451	20230615	125900	7072524900	36100	36050	36100	36050	69
452	20230615	125800	7070034650	36050	36050	36050	36050	2
453	20230615	125700	7069962550	36050	36000	36050	36000	24
454	20230615	125600	7069097450	36050	36050	36050	36000	18
455	20230615	125500	7068449200	36000	36000	36000	36000	42
456	20230615	125400	7066937200	36000	36100	36100	36000	443
457	20230615	125300	7050977800	36100	36100	36100	36100	113
458	20230615	125200	7046898500	36100	36000	36100	36000	161
459	20230615	125100	7041087500	36100	36000	36100	36000	165
460	20230615	125000	7035141800	36050	36050	36050	36000	80
461	20230615	124900	7032261250	36050	36000	36050	36000	7
462	20230615	124800	7032009150	36000	36000	36050	36000	172
463	20230615	124700	7025809050	36000	36000	36000	36000	346
464	20230615	124600	7013353050	36000	36000	36000	36000	0
465	20230615	124500	7013353050	36000	36000	36000	36000	10
466	20230615	124400	7012993050	36000	35950	36000	35950	36
467	20230615	124300	7011698800	35950	35950	35950	35950	42
468	20230615	124200	7010188900	35950	35950	35950	35950	28
469	20230615	124100	7009182300	35950	35950	35950	35950	100
470	20230615	124000	7005587300	35950	35950	35950	35950	656
471	20230615	123900	6982004100	35950	36000	36000	35950	456
472	20230615	123800	6965589550	36000	36000	36050	36000	271
473	20230615	123700	6955833500	36000	36000	36000	36000	0
474	20230615	123600	6955833500	36000	36000	36000	36000	42
475	20230615	123500	6954321500	36000	36000	36000	36000	21
476	20230615	123400	6953565500	36000	36000	36000	36000	40
477	20230615	123300	6952125500	36000	36000	36000	36000	100
478	20230615	123200	6948525500	36000	36000	36000	36000	0
479	20230615	123100	6948525500	36000	35950	36000	35950	223
480	20230615	123000	6940506550	35900	36000	36000	35900	34
481	20230615	122900	6939285700	35900	35900	35900	35900	1
482	20230615	122800	6939249800	35950	35900	35950	35900	122
483	20230615	122700	6934869850	35900	35900	35900	35900	44
484	20230615	122600	6933290250	35900	35900	35950	35900	482
485	20230615	122500	6915986200	35950	36000	36000	35950	75
486	20230615	122400	6913289400	36000	36000	36000	36000	1
487	20230615	122300	6913253400	36000	36000	36000	36000	22
488	20230615	122200	6912461400	36000	35950	36000	35950	104
489	20230615	122100	6908717550	36000	35950	36000	35900	241
490	20230615	122000	6900055350	35950	35900	35950	35900	87
491	20230615	121900	6896927850	36000	36050	36050	35950	666
492	20230615	121800	6872979550	36050	36050	36050	36050	15
493	20230615	121700	6872438800	36050	36000	36050	35950	307
494	20230615	121600	6861386650	36050	36050	36050	36050	73
495	20230615	121500	6858755000	36000	35950	36000	35950	51
496	20230615	121400	6856921500	36050	36050	36050	36050	3
497	20230615	121300	6856813350	35950	36000	36000	35950	52
498	20230615	121200	6854941400	36000	36000	36000	36000	48
499	20230615	121100	6853213400	35950	35950	35950	35950	55
500	20230615	121000	6851236150	36000	36000	36000	36000	1
501	20230615	120900	6851200150	36000	36050	36050	36000	206
502	20230615	120800	6843783050	36050	36100	36100	36050	60
503	20230615	120700	6841619950	36050	36050	36100	36000	117
504	20230615	120600	6837406350	36000	36050	36050	36000	19
505	20230615	120500	6836722250	36050	36050	36050	36050	155
506	20230615	120400	6831134500	36050	36000	36050	35900	344
507	20230615	120300	6818781450	36000	35900	36000	35900	298
508	20230615	120200	6808058800	35900	35850	35950	35850	9
509	20230615	120100	6807735700	35850	35900	35900	35850	450
510	20230615	120000	6791588650	35900	35850	35900	35850	127
511	20230615	115900	6787030700	35850	35850	35900	35850	184
512	20230615	115800	6780433900	35850	35900	35900	35850	185
513	20230615	115700	6773799350	35900	35900	35900	35900	0
514	20230615	115600	6773799350	35900	36000	36000	35900	414
515	20230615	115500	6758936000	35950	36000	36000	35950	247
516	20230615	115400	6750054450	35950	36000	36000	35950	54
517	20230615	115300	6748111350	36100	36050	36100	36000	464
518	20230615	115200	6731406550	36050	36100	36100	36050	112
519	20230615	115100	6727365800	36000	36000	36000	36000	387
520	20230615	115000	6713433800	36000	36000	36000	36000	44
521	20230615	114900	6711849800	36000	35950	36000	35950	210
522	20230615	114800	6704295300	35950	35950	36000	35950	78
523	20230615	114700	6701490550	36000	36000	36000	36000	9
524	20230615	114600	6701166550	35950	35950	35950	35950	336
525	20230615	114500	6689087350	35950	35950	35950	35950	3
526	20230615	114400	6688979500	35950	35950	35950	35950	87
527	20230615	114300	6685851850	35900	35900	35900	35900	165
528	20230615	114200	6679928350	35900	35900	35900	35900	53
529	20230615	114100	6678025650	35900	35900	35900	35900	2
530	20230615	114000	6677953850	35850	35850	35850	35850	0
531	20230615	113900	6677953850	35850	35900	35950	35850	63
532	20230615	113800	6675694700	35850	35850	35850	35850	260
533	20230615	113700	6666373700	35900	35850	35900	35850	310
534	20230615	113600	6655249700	35950	35950	35950	35800	396
535	20230615	113500	6641060150	35950	35950	35950	35950	2
536	20230615	113400	6640988250	35950	35800	35950	35800	185
537	20230615	113300	6634356950	35800	35800	35800	35800	2171
538	20230615	113200	6556635150	35800	35850	35850	35750	1094
539	20230615	113100	6517468650	35850	35900	35950	35850	100
540	20230615	113000	6513881150	35900	35900	36100	35900	344
541	20230615	112900	6501521450	36100	36000	36100	35900	804
542	20230615	112800	6472580350	36000	36000	36000	36000	219
543	20230615	112700	6464696350	36000	36000	36000	35950	423
544	20230615	112600	6449477100	36000	36100	36100	36000	1660
545	20230615	112500	6389652300	36100	36050	36100	36050	125
546	20230615	112400	6385140450	36050	36050	36100	36000	23
547	20230615	112300	6384311150	36050	36050	36050	36050	384
548	20230615	112200	6370467950	36100	36000	36150	36000	787
549	20230615	112100	6342076150	35950	35850	35950	35850	49
550	20230615	112000	6340317650	35950	35800	35950	35800	1239
551	20230615	111900	6295847050	35800	35800	35800	35800	116
552	20230615	111800	6291694250	35800	35800	35800	35800	186
553	20230615	111700	6285035450	35800	35750	35800	35700	398
554	20230615	111600	6270790800	35750	35750	35750	35750	201
555	20230615	111500	6263605050	35750	35750	35750	35700	161
556	20230615	111400	6257850500	35750	35800	35800	35700	608
557	20230615	111300	6236127050	35750	35750	35750	35750	26
558	20230615	111200	6235197550	35700	35800	35800	35700	555
559	20230615	111100	6215353900	35800	35750	35800	35700	557
560	20230615	111000	6195443450	35750	35750	35750	35750	71
561	20230615	110900	6192905200	35750	35750	35750	35750	52
562	20230615	110800	6191046200	35750	35650	35750	35650	1102
563	20230615	110700	6151741800	35700	35750	35750	35650	1868
564	20230615	110600	6085038900	35750	35950	35950	35750	3813
565	20230615	110500	5948374550	35950	35950	35950	35900	553
566	20230615	110400	5928495900	35950	36050	36050	35950	1634
567	20230615	110300	5869711900	36100	36000	36100	36000	179
568	20230615	110200	5863265100	36050	36100	36100	36000	95
569	20230615	110100	5859841900	36100	36000	36100	36000	633
570	20230615	110000	5837036050	36000	36000	36000	36000	131
571	20230615	105900	5832320050	36000	36050	36050	36000	127
572	20230615	105800	5827747950	36000	36000	36150	35950	1466
573	20230615	105700	5774966600	36000	36050	36050	36000	1058
574	20230615	105600	5736872700	36050	36100	36100	36000	3214
575	20230615	105500	5620988250	36150	36150	36150	36100	209
576	20230615	105400	5613436750	36150	36100	36200	36100	542
577	20230615	105300	5593828550	36200	36250	36250	36100	1697
578	20230615	105200	5532493200	36250	36150	36250	36150	557
579	20230615	105100	5512339650	36150	36200	36200	36150	182
580	20230615	105000	5505756250	36200	36200	36200	36200	495
581	20230615	104900	5487837250	36200	36250	36250	36200	132
582	20230615	104800	5483054500	36250	36300	36350	36250	327
583	20230615	104700	5471184500	36350	36350	36400	36350	30
584	20230615	104600	5470093750	36350	36400	36400	36350	5
585	20230615	104500	5469911800	36400	36300	36400	36300	38
586	20230615	104400	5468531200	36300	36350	36350	36300	720
587	20230615	104300	5442392100	36350	36350	36400	36350	343
588	20230615	104200	5429923950	36350	36500	36500	36350	702
589	20230615	104100	5404349550	36500	36550	36600	36450	975
590	20230615	104000	5368782350	36600	36450	36600	36450	63
591	20230615	103900	5366483000	36450	36450	36450	36450	177
592	20230615	103800	5360031350	36450	36650	36700	36450	2013
593	20230615	103700	5286440400	36600	36600	36750	36600	489
594	20230615	103600	5268515700	36600	36500	36600	36500	367
595	20230615	103500	5255101850	36500	36550	36550	36500	202
596	20230615	103400	5247722550	36550	36450	36550	36450	300
597	20230615	103300	5236771200	36450	36300	36450	36250	278
598	20230615	103200	5226648100	36250	36200	36350	36150	914
599	20230615	103100	5193535200	36200	36400	36400	36200	249
600	20230615	103000	5184492800	36300	36150	36300	36100	734
601	20230615	102900	5157944650	36150	36200	36200	36150	389
602	20230615	102800	5143877300	36200	36200	36200	36150	443
603	20230615	102700	5127849550	36200	36200	36250	36100	551
604	20230615	102600	5107918100	36150	36200	36300	36100	805
605	20230615	102500	5078801650	36200	36350	36400	36200	1048
606	20230615	102400	5040813700	36350	36350	36400	36350	541
607	20230615	102300	5021135800	36350	36300	36500	36250	1181
608	20230615	102200	4978164300	36300	36350	36350	36250	819
609	20230615	102100	4948406250	36350	36450	36450	36350	878
610	20230615	102000	4916463550	36500	36400	36500	36400	1081
611	20230615	101900	4877099450	36400	36500	36500	36400	543
612	20230615	101800	4857323900	36450	36450	36500	36400	2151
613	20230615	101700	4779002850	36500	36550	36550	36400	2744
614	20230615	101600	4678866050	36550	36700	36800	36550	3662
615	20230615	101500	4544611450	36700	36800	36800	36700	1697
616	20230615	101400	4482292750	36750	36800	36850	36750	280
617	20230615	101300	4471999600	36750	36800	36800	36750	345
618	20230615	101200	4459313500	36800	36750	36800	36750	267
619	20230615	101100	4449494500	36750	36750	36800	36750	412
620	20230615	101000	4434348400	36750	36750	36750	36700	209
621	20230615	100900	4426677550	36700	36750	36750	36700	513
622	20230615	100800	4407831800	36800	36750	36850	36750	647
623	20230615	100700	4384047150	36750	36850	36850	36750	212
624	20230615	100600	4376254650	36850	36750	36850	36700	1588
625	20230615	100500	4317901800	36750	36800	36800	36700	3610
626	20230615	100400	4185157400	36800	36850	36850	36800	1122
627	20230615	100300	4143842600	36850	36850	36900	36850	685
628	20230615	100200	4118600300	36850	36900	36900	36850	808
629	20230615	100100	4088813250	36900	36900	36950	36900	334
630	20230615	100000	4076482650	36850	36900	36950	36850	1773
631	20230615	095900	4011098200	36900	36900	36900	36900	3
632	20230615	095800	4010987500	36900	36900	36950	36900	367
633	20230615	095700	3997443800	36900	36850	36950	36850	855
634	20230615	095600	3965918200	36900	36900	36900	36850	536
635	20230615	095500	3946144800	36950	37000	37000	36900	2261
636	20230615	095400	3862615900	37000	37050	37100	37000	1839
637	20230615	095300	3794499950	37050	37050	37100	37050	736
638	20230615	095200	3767225650	37050	37150	37200	37050	2392
639	20230615	095100	3678456700	37150	37150	37150	37150	789
640	20230615	095000	3649145350	37150	37200	37250	37150	1087
641	20230615	094900	3608717650	37250	37250	37300	37250	970
642	20230615	094800	3572585100	37250	37350	37350	37250	1149
643	20230615	094700	3529693950	37350	37400	37450	37350	197
644	20230615	094600	3522325250	37350	37350	37400	37350	1416
645	20230615	094500	3469402750	37400	37350	37400	37350	284
646	20230615	094400	3458784700	37350	37400	37450	37350	870
647	20230615	094300	3426267900	37400	37550	37550	37350	609
648	20230615	094200	3403484950	37500	37650	37650	37500	1562
649	20230615	094100	3344792700	37650	37700	37750	37650	2229
650	20230615	094000	3260801950	37750	37650	37800	37650	1351
651	20230615	093900	3209830350	37650	37650	37750	37650	1328
652	20230615	093800	3159803000	37600	37650	37850	37600	6427
653	20230615	093700	2917105050	37650	37550	37650	37450	3172
654	20230615	093600	2797960100	37600	37500	37650	37450	2267
655	20230615	093500	2712773300	37450	37400	37450	37350	2558
656	20230615	093400	2617081700	37400	37400	37450	37350	711
657	20230615	093300	2590499650	37400	37350	37400	37300	663
658	20230615	093200	2565718450	37300	37400	37450	37150	947
659	20230615	093100	2530330200	37450	37050	37450	37050	3347
660	20230615	093000	2405495900	37100	37200	37200	37100	412
661	20230615	092900	2390198250	37200	37200	37250	37150	594
662	20230615	092800	2368105750	37150	37150	37200	37100	460
663	20230615	092700	2351023300	37200	37200	37200	37150	481
664	20230615	092600	2333144450	37200	37200	37200	37100	502
665	20230615	092500	2314498450	37100	37150	37200	37100	1442
666	20230615	092400	2260889600	37100	37100	37150	37000	386
667	20230615	092300	2246592000	37050	37050	37150	37000	1303
668	20230615	092200	2198230000	37050	37100	37100	37050	439
669	20230615	092100	2181953950	37100	37000	37100	37000	437
670	20230615	092000	2165750800	37000	37100	37100	37000	560
671	20230615	091900	2144978250	37100	37000	37150	37000	2017
672	20230615	091800	2070096800	37100	37000	37150	37000	1074
673	20230615	091700	2030302300	36900	36900	36900	36850	412
674	20230615	091600	2015108500	36900	36850	36900	36850	722
675	20230615	091500	1988492500	36900	36900	36900	36800	2504
676	20230615	091400	1896171200	36950	36950	37100	36900	1482
677	20230615	091300	1841305000	36950	36950	37100	36900	2007
678	20230615	091200	1767095250	36950	37050	37100	36950	1368
679	20230615	091100	1716452550	37050	37250	37250	37050	1985
680	20230615	091000	1642743800	37300	37150	37350	37100	1632
681	20230615	090900	1582002200	37100	37050	37150	37000	2951
682	20230615	090800	1472540900	37050	36850	37050	36850	1619
683	20230615	090700	1412642550	36950	36850	37000	36700	3952
684	20230615	090600	1267165100	36850	37000	37100	36850	3232
685	20230615	090500	1147750650	37000	37100	37150	36950	4047
686	20230615	090400	997875250	37100	37000	37150	36850	1053
687	20230615	090300	958897000	37000	36900	37100	36800	3329
688	20230615	090200	835949450	37000	37150	37300	36800	7909
689	20230615	090100	542649000	37150	37150	37200	37050	2700
690	20230615	090000	442449850	37150	36850	37400	36850	11948