KissMeData/214370/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	194700	10564019600	202000	202000	202000	202000	985
3	20230613	194600	10564019600	202000	202000	202000	202000	0
4	20230613	194500	10564019600	202000	202000	202000	202000	0
5	20230613	194400	10564019600	202000	202000	202000	202000	0
6	20230613	194300	10564019600	202000	202000	202000	202000	0
7	20230613	194200	10564019600	202000	202000	202000	202000	0
8	20230613	194100	10564019600	202000	202000	202000	202000	0
9	20230613	194000	10564019600	202000	202000	202000	202000	0
10	20230613	193900	10564019600	202000	202000	202000	202000	0
11	20230613	193800	10564019600	202000	202000	202000	202000	0
12	20230613	193700	10564019600	202000	202000	202000	202000	0
13	20230613	193600	10564019600	202000	202000	202000	202000	0
14	20230613	193500	10564019600	202000	202000	202000	202000	0
15	20230613	193400	10564019600	202000	202000	202000	202000	0
16	20230613	193300	10564019600	202000	202000	202000	202000	0
17	20230613	193200	10564019600	202000	202000	202000	202000	0
18	20230613	193100	10564019600	202000	202000	202000	202000	0
19	20230613	193000	10564019600	202000	202000	202000	202000	0
20	20230613	192900	10564019600	202000	202000	202000	202000	0
21	20230613	192800	10564019600	202000	202000	202000	202000	0
22	20230613	192700	10564019600	202000	202000	202000	202000	0
23	20230613	192600	10564019600	202000	202000	202000	202000	0
24	20230613	192500	10564019600	202000	202000	202000	202000	0
25	20230613	192400	10564019600	202000	202000	202000	202000	0
26	20230613	192300	10564019600	202000	202000	202000	202000	0
27	20230613	192200	10564019600	202000	202000	202000	202000	0
28	20230613	192100	10564019600	202000	202000	202000	202000	0
29	20230613	192000	10564019600	202000	202000	202000	202000	0
30	20230613	191900	10564019600	202000	202000	202000	202000	0
31	20230613	191800	10564019600	202000	202000	202000	202000	0
32	20230613	191700	10564019600	202000	202000	202000	202000	985
33	20230613	191600	10564019600	202000	202000	202000	202000	0
34	20230613	191500	10564019600	202000	202000	202000	202000	0
35	20230613	191400	10564019600	202000	202000	202000	202000	0
36	20230613	191300	10564019600	202000	202000	202000	202000	0
37	20230613	191200	10564019600	202000	202000	202000	202000	0
38	20230613	191100	10564019600	202000	202000	202000	202000	0
39	20230613	191000	10564019600	202000	202000	202000	202000	0
40	20230613	190900	10564019600	202000	202000	202000	202000	0
41	20230613	190800	10564019600	202000	202000	202000	202000	0
42	20230613	190700	10564019600	202000	202000	202000	202000	0
43	20230613	190600	10564019600	202000	202000	202000	202000	0
44	20230613	190500	10564019600	202000	202000	202000	202000	0
45	20230613	190400	10564019600	202000	202000	202000	202000	0
46	20230613	190300	10564019600	202000	202000	202000	202000	0
47	20230613	190200	10564019600	202000	202000	202000	202000	0
48	20230613	190100	10564019600	202000	202000	202000	202000	0
49	20230613	190000	10564019600	202000	202000	202000	202000	0
50	20230613	185900	10564019600	202000	202000	202000	202000	0
51	20230613	185800	10564019600	202000	202000	202000	202000	0
52	20230613	185700	10564019600	202000	202000	202000	202000	0
53	20230613	185600	10564019600	202000	202000	202000	202000	0
54	20230613	185500	10564019600	202000	202000	202000	202000	0
55	20230613	185400	10564019600	202000	202000	202000	202000	0
56	20230613	185300	10564019600	202000	202000	202000	202000	0
57	20230613	185200	10564019600	202000	202000	202000	202000	0
58	20230613	185100	10564019600	202000	202000	202000	202000	0
59	20230613	185000	10564019600	202000	202000	202000	202000	0
60	20230613	184900	10564019600	202000	202000	202000	202000	0
61	20230613	184800	10564019600	202000	202000	202000	202000	0
62	20230613	184700	10564019600	202000	202000	202000	202000	985
63	20230613	184600	10564019600	202000	202000	202000	202000	0
64	20230613	184500	10564019600	202000	202000	202000	202000	0
65	20230613	184400	10564019600	202000	202000	202000	202000	0
66	20230613	184300	10564019600	202000	202000	202000	202000	0
67	20230613	184200	10564019600	202000	202000	202000	202000	0
68	20230613	184100	10564019600	202000	202000	202000	202000	0
69	20230613	184000	10564019600	202000	202000	202000	202000	0
70	20230613	183900	10564019600	202000	202000	202000	202000	0
71	20230613	183800	10564019600	202000	202000	202000	202000	0
72	20230613	183700	10564019600	202000	202000	202000	202000	0
73	20230613	183600	10564019600	202000	202000	202000	202000	0
74	20230613	183500	10564019600	202000	202000	202000	202000	0
75	20230613	183400	10564019600	202000	202000	202000	202000	0
76	20230613	183300	10564019600	202000	202000	202000	202000	0
77	20230613	183200	10564019600	202000	202000	202000	202000	0
78	20230613	183100	10564019600	202000	202000	202000	202000	0
79	20230613	183000	10564019600	202000	202000	202000	202000	0
80	20230613	182900	10564019600	202000	202000	202000	202000	0
81	20230613	182800	10564019600	202000	202000	202000	202000	0
82	20230613	182700	10564019600	202000	202000	202000	202000	0
83	20230613	182600	10564019600	202000	202000	202000	202000	0
84	20230613	182500	10564019600	202000	202000	202000	202000	0
85	20230613	182400	10564019600	202000	202000	202000	202000	0
86	20230613	182300	10564019600	202000	202000	202000	202000	0
87	20230613	182200	10564019600	202000	202000	202000	202000	0
88	20230613	182100	10564019600	202000	202000	202000	202000	0
89	20230613	182000	10564019600	202000	202000	202000	202000	0
90	20230613	181900	10564019600	202000	202000	202000	202000	0
91	20230613	181800	10564019600	202000	202000	202000	202000	0
92	20230613	181700	10564019600	202000	202000	202000	202000	985
93	20230613	181600	10564019600	202000	202000	202000	202000	0
94	20230613	181500	10564019600	202000	202000	202000	202000	0
95	20230613	181400	10564019600	202000	202000	202000	202000	0
96	20230613	181300	10564019600	202000	202000	202000	202000	0
97	20230613	181200	10564019600	202000	202000	202000	202000	0
98	20230613	181100	10564019600	202000	202000	202000	202000	0
99	20230613	181000	10564019600	202000	202000	202000	202000	0
100	20230613	180900	10564019600	202000	202000	202000	202000	0
101	20230613	180800	10564019600	202000	202000	202000	202000	0
102	20230613	180700	10564019600	202000	202000	202000	202000	0
103	20230613	180600	10564019600	202000	202000	202000	202000	0
104	20230613	180500	10564019600	202000	202000	202000	202000	0
105	20230613	180400	10564019600	202000	202000	202000	202000	0
106	20230613	180300	10564019600	202000	202000	202000	202000	0
107	20230613	180200	10564019600	202000	202000	202000	202000	0
108	20230613	180100	10564019600	202000	202000	202000	202000	0
109	20230613	180000	10564019600	202000	202000	202000	202000	0
110	20230613	175900	10564019600	202000	202000	202000	202000	0
111	20230613	175800	10564019600	202000	202000	202000	202000	0
112	20230613	175700	10564019600	202000	202000	202000	202000	0
113	20230613	175600	10564019600	202000	202000	202000	202000	0
114	20230613	175500	10564019600	202000	202000	202000	202000	0
115	20230613	175400	10564019600	202000	202000	202000	202000	0
116	20230613	175300	10564019600	202000	202000	202000	202000	0
117	20230613	175200	10564019600	202000	202000	202000	202000	0
118	20230613	175100	10564019600	202000	202000	202000	202000	0
119	20230613	175000	10564019600	202000	202000	202000	202000	0
120	20230613	174900	10564019600	202000	202000	202000	202000	0
121	20230613	174800	10564019600	202000	202000	202000	202000	0
122	20230613	174700	10564019600	202000	202000	202000	202000	985
123	20230613	174600	10564019600	202000	202000	202000	202000	0
124	20230613	174500	10564019600	202000	202000	202000	202000	0
125	20230613	174400	10564019600	202000	202000	202000	202000	0
126	20230613	174300	10564019600	202000	202000	202000	202000	0
127	20230613	174200	10564019600	202000	202000	202000	202000	0
128	20230613	174100	10564019600	202000	202000	202000	202000	0
129	20230613	174000	10564019600	202000	202000	202000	202000	0
130	20230613	173900	10564019600	202000	202000	202000	202000	0
131	20230613	173800	10564019600	202000	202000	202000	202000	0
132	20230613	173700	10564019600	202000	202000	202000	202000	0
133	20230613	173600	10564019600	202000	202000	202000	202000	0
134	20230613	173500	10564019600	202000	202000	202000	202000	0
135	20230613	173400	10564019600	202000	202000	202000	202000	0
136	20230613	173300	10564019600	202000	202000	202000	202000	0
137	20230613	173200	10564019600	202000	202000	202000	202000	0
138	20230613	173100	10564019600	202000	202000	202000	202000	0
139	20230613	173000	10564019600	202000	202000	202000	202000	0
140	20230613	172900	10564019600	202000	202000	202000	202000	0
141	20230613	172800	10564019600	202000	202000	202000	202000	0
142	20230613	172700	10564019600	202000	202000	202000	202000	0
143	20230613	172600	10564019600	202000	202000	202000	202000	0
144	20230613	172500	10564019600	202000	202000	202000	202000	0
145	20230613	172400	10564019600	202000	202000	202000	202000	0
146	20230613	172300	10564019600	202000	202000	202000	202000	0
147	20230613	172200	10564019600	202000	202000	202000	202000	0
148	20230613	172100	10564019600	202000	202000	202000	202000	0
149	20230613	172000	10564019600	202000	202000	202000	202000	0
150	20230613	171900	10564019600	202000	202000	202000	202000	0
151	20230613	171800	10564019600	202000	202000	202000	202000	0
152	20230613	171700	10564019600	202000	202000	202000	202000	985
153	20230613	171600	10564019600	202000	202000	202000	202000	0
154	20230613	171500	10564019600	202000	202000	202000	202000	0
155	20230613	171400	10564019600	202000	202000	202000	202000	0
156	20230613	171300	10564019600	202000	202000	202000	202000	0
157	20230613	171200	10564019600	202000	202000	202000	202000	0
158	20230613	171100	10564019600	202000	202000	202000	202000	0
159	20230613	171000	10564019600	202000	202000	202000	202000	0
160	20230613	170900	10564019600	202000	202000	202000	202000	0
161	20230613	170800	10564019600	202000	202000	202000	202000	0
162	20230613	170700	10564019600	202000	202000	202000	202000	0
163	20230613	170600	10564019600	202000	202000	202000	202000	0
164	20230613	170500	10564019600	202000	202000	202000	202000	0
165	20230613	170400	10564019600	202000	202000	202000	202000	0
166	20230613	170300	10564019600	202000	202000	202000	202000	0
167	20230613	170200	10564019600	202000	202000	202000	202000	0
168	20230613	170100	10564019600	202000	202000	202000	202000	0
169	20230613	170000	10564019600	202000	202000	202000	202000	0
170	20230613	165900	10564019600	202000	202000	202000	202000	0
171	20230613	165800	10564019600	202000	202000	202000	202000	0
172	20230613	165700	10564019600	202000	202000	202000	202000	0
173	20230613	165600	10564019600	202000	202000	202000	202000	0
174	20230613	165500	10564019600	202000	202000	202000	202000	0
175	20230613	165400	10564019600	202000	202000	202000	202000	0
176	20230613	165300	10564019600	202000	202000	202000	202000	0
177	20230613	165200	10564019600	202000	202000	202000	202000	0
178	20230613	165100	10564019600	202000	202000	202000	202000	0
179	20230613	165000	10564019600	202000	202000	202000	202000	0
180	20230613	164900	10564019600	202000	202000	202000	202000	0
181	20230613	164800	10564019600	202000	202000	202000	202000	0
182	20230613	164700	10564019600	202000	202000	202000	202000	985
183	20230613	164600	10564019600	202000	202000	202000	202000	0
184	20230613	164500	10564019600	202000	202000	202000	202000	0
185	20230613	164400	10564019600	202000	202000	202000	202000	0
186	20230613	164300	10564019600	202000	202000	202000	202000	0
187	20230613	164200	10564019600	202000	202000	202000	202000	0
188	20230613	164100	10564019600	202000	202000	202000	202000	0
189	20230613	164000	10564019600	202000	202000	202000	202000	0
190	20230613	163900	10564019600	202000	202000	202000	202000	0
191	20230613	163800	10564019600	202000	202000	202000	202000	0
192	20230613	163700	10564019600	202000	202000	202000	202000	0
193	20230613	163600	10564019600	202000	202000	202000	202000	0
194	20230613	163500	10564019600	202000	202000	202000	202000	0
195	20230613	163400	10564019600	202000	202000	202000	202000	0
196	20230613	163300	10564019600	202000	202000	202000	202000	0
197	20230613	163200	10564019600	202000	202000	202000	202000	0
198	20230613	163100	10564019600	202000	202000	202000	202000	0
199	20230613	163000	10564019600	202000	202000	202000	202000	0
200	20230613	162900	10564019600	202000	202000	202000	202000	0
201	20230613	162800	10564019600	202000	202000	202000	202000	0
202	20230613	162700	10564019600	202000	202000	202000	202000	0
203	20230613	162600	10564019600	202000	202000	202000	202000	0
204	20230613	162500	10564019600	202000	202000	202000	202000	0
205	20230613	162400	10564019600	202000	202000	202000	202000	0
206	20230613	162300	10564019600	202000	202000	202000	202000	0
207	20230613	162200	10564019600	202000	202000	202000	202000	0
208	20230613	162100	10564019600	202000	202000	202000	202000	0
209	20230613	162000	10564019600	202000	202000	202000	202000	0
210	20230613	161900	10564019600	202000	202000	202000	202000	0
211	20230613	161800	10564019600	202000	202000	202000	202000	0
212	20230613	161700	10564019600	202000	202000	202000	202000	985
213	20230613	161600	10564019600	202000	202000	202000	202000	0
214	20230613	161500	10564019600	202000	202000	202000	202000	0
215	20230613	161400	10564019600	202000	202000	202000	202000	0
216	20230613	161300	10564019600	202000	202000	202000	202000	0
217	20230613	161200	10564019600	202000	202000	202000	202000	0
218	20230613	161100	10564019600	202000	202000	202000	202000	0
219	20230613	161000	10564019600	202000	202000	202000	202000	0
220	20230613	160900	10564019600	202000	202000	202000	202000	0
221	20230613	160800	10564019600	202000	202000	202000	202000	0
222	20230613	160700	10564019600	202000	202000	202000	202000	0
223	20230613	160600	10564019600	202000	202000	202000	202000	0
224	20230613	160500	10564019600	202000	202000	202000	202000	0
225	20230613	160400	10564019600	202000	202000	202000	202000	0
226	20230613	160300	10564019600	202000	202000	202000	202000	0
227	20230613	160200	10564019600	202000	202000	202000	202000	0
228	20230613	160100	10564019600	202000	202000	202000	202000	0
229	20230613	160000	10564019600	202000	202000	202000	202000	0
230	20230613	155900	10564019600	202000	202000	202000	202000	0
231	20230613	155800	10564019600	202000	202000	202000	202000	0
232	20230613	155700	10564019600	202000	202000	202000	202000	0
233	20230613	155600	10564019600	202000	202000	202000	202000	0
234	20230613	155500	10564019600	202000	202000	202000	202000	0
235	20230613	155400	10564019600	202000	202000	202000	202000	0
236	20230613	155300	10564019600	202000	202000	202000	202000	0
237	20230613	155200	10564019600	202000	202000	202000	202000	0
238	20230613	155100	10564019600	202000	202000	202000	202000	0
239	20230613	155000	10564019600	202000	202000	202000	202000	0
240	20230613	154900	10564019600	202000	202000	202000	202000	0
241	20230613	154800	10564019600	202000	202000	202000	202000	0
242	20230613	154700	10564019600	202000	202000	202000	202000	985
243	20230613	154600	10564019600	202000	202000	202000	202000	0
244	20230613	154500	10564019600	202000	202000	202000	202000	0
245	20230613	154400	10564019600	202000	202000	202000	202000	0
246	20230613	154300	10564019600	202000	202000	202000	202000	0
247	20230613	154200	10564019600	202000	202000	202000	202000	0
248	20230613	154100	10564019600	202000	202000	202000	202000	0
249	20230613	154000	10564019600	202000	202000	202000	202000	0
250	20230613	153900	10564019600	202000	202000	202000	202000	0
251	20230613	153800	10564019600	202000	202000	202000	202000	0
252	20230613	153700	10564019600	202000	202000	202000	202000	0
253	20230613	153600	10564019600	202000	202000	202000	202000	0
254	20230613	153500	10564019600	202000	202000	202000	202000	0
255	20230613	153400	10564019600	202000	202000	202000	202000	0
256	20230613	153300	10564019600	202000	202000	202000	202000	0
257	20230613	153200	10564019600	202000	202000	202000	202000	0
258	20230613	153100	10564019600	202000	202000	202000	202000	0
259	20230613	153000	10564019600	202000	202000	202000	202000	985
260	20230613	152900	10365049600	202000	202000	202000	202000	0
261	20230613	152800	10365049600	202000	202000	202000	202000	0
262	20230613	152700	10365049600	202000	202000	202000	202000	0
263	20230613	152600	10365049600	202000	202000	202000	202000	0
264	20230613	152500	10365049600	202000	202000	202000	202000	0
265	20230613	152400	10365049600	202000	202000	202000	202000	0
266	20230613	152300	10365049600	202000	202000	202000	202000	0
267	20230613	152200	10365049600	202000	202000	202000	202000	0
268	20230613	152100	10365049600	202000	202000	202000	202000	0
269	20230613	152000	10365049600	202000	202000	202000	202000	0
270	20230613	151900	10365049600	202000	202000	202000	201500	178
271	20230613	151800	10329134100	202000	201000	202000	201000	216
272	20230613	151700	10285607600	201500	201500	202000	201500	182
273	20230613	151600	10248932100	202000	202000	202000	201500	70
274	20230613	151500	10234821600	202000	201500	202500	201500	492
275	20230613	151400	10135522600	202000	202000	202000	202000	19
276	20230613	151300	10131684600	202000	202000	202000	201500	137
277	20230613	151200	10104013600	202000	202000	202500	202000	57
278	20230613	151100	10092498100	202000	202000	202500	202000	245
279	20230613	151000	10043000600	202500	202500	202500	201500	124
280	20230613	150900	10017944600	202500	202500	202500	201500	40
281	20230613	150800	10009853600	202500	202000	202500	201500	304
282	20230613	150700	9948363600	202000	201500	202000	201500	448
283	20230613	150600	9857939100	201500	201000	201500	201000	64
284	20230613	150500	9845046100	201500	201000	201500	201000	314
285	20230613	150400	9781826600	201500	201000	201500	201000	187
286	20230613	150300	9744210600	201000	201000	201500	200500	148
287	20230613	150200	9714465100	201500	201500	201500	201500	17
288	20230613	150100	9711039600	201500	201500	201500	201500	1
289	20230613	150000	9710838100	201000	201500	201500	201000	83
290	20230613	145900	9694117100	201500	201500	201500	201000	22
291	20230613	145800	9689689100	201500	201000	201500	201000	309
292	20230613	145700	9627577100	201000	201000	201000	201000	7
293	20230613	145600	9626170100	200500	200500	201000	200500	119
294	20230613	145500	9602261600	201000	201000	201000	200500	14
295	20230613	145400	9599452100	201000	201000	201000	201000	1
296	20230613	145300	9599251100	201000	200500	201000	200500	83
297	20230613	145200	9582608100	200000	200500	200500	200000	11
298	20230613	145100	9580406600	200500	200500	200500	200000	965
299	20230613	145000	9387302100	200500	200500	200500	200000	40
300	20230613	144900	9379299600	200500	200500	200500	200500	98
301	20230613	144800	9359650600	200500	201000	201000	200500	162
302	20230613	144700	9327166100	201000	201000	201000	201000	3
303	20230613	144600	9326563100	201000	201000	201000	201000	5
304	20230613	144500	9325558100	201000	201000	201000	200500	13
305	20230613	144400	9322948100	201000	201500	201500	201000	13
306	20230613	144300	9320333100	201000	201500	201500	201000	95
307	20230613	144200	9301234600	201500	201500	201500	201000	10
308	20230613	144100	9299222600	201500	201000	201500	201000	60
309	20230613	144000	9287160600	201500	201500	201500	201500	0
310	20230613	143900	9287160600	201500	201500	201500	201500	3
311	20230613	143800	9286556100	201000	201500	201500	201000	7
312	20230613	143700	9285148600	201500	201500	201500	201500	1
313	20230613	143600	9284947100	201500	201500	201500	201500	1
314	20230613	143500	9284745600	201500	201500	201500	201000	15
315	20230613	143400	9281726100	201500	201500	201500	201000	76
316	20230613	143300	9266413100	201500	201500	201500	201500	85
317	20230613	143200	9249285600	201500	200500	201500	200500	317
318	20230613	143100	9185548600	201000	201000	201000	200500	15
319	20230613	143000	9182537600	200500	201000	201000	200500	20
320	20230613	142900	9178524600	201000	200500	201500	200500	190
321	20230613	142800	9140361100	201500	201500	201500	201000	124
322	20230613	142700	9115433100	201500	201500	201500	201000	55
323	20230613	142600	9104376100	201500	201500	201500	201500	3
324	20230613	142500	9103771600	201500	201000	201500	201000	59
325	20230613	142400	9091909100	201500	202000	202000	201500	154
326	20230613	142300	9060877600	202000	202000	202000	202000	222
327	20230613	142200	9016033600	202000	202500	202500	201500	74
328	20230613	142100	9001085600	202000	202500	202500	202000	11
329	20230613	142000	8998861100	202500	202500	202500	202000	221
330	20230613	141900	8954117100	202500	202000	202500	202000	250
331	20230613	141800	8903612600	202000	202000	202000	201500	22
332	20230613	141700	8899172600	201500	202000	202000	201500	4
333	20230613	141600	8898365100	202000	202000	202000	202000	9
334	20230613	141500	8896547100	202000	202000	202000	202000	7
335	20230613	141400	8895133100	202000	202000	202000	201500	11
336	20230613	141300	8892914100	202000	202000	202000	202000	29
337	20230613	141200	8887056100	202000	202000	202000	202000	23
338	20230613	141100	8882410100	202000	201500	202000	201500	211
339	20230613	141000	8839791100	202000	202000	202000	201500	10
340	20230613	140900	8837771600	202000	202000	202000	201500	5
341	20230613	140800	8836762100	202000	202000	202000	202000	5
342	20230613	140700	8835752100	202000	201500	202000	201500	237
343	20230613	140600	8787994100	201500	201500	201500	201500	16
344	20230613	140500	8784770100	201500	201500	201500	201500	3
345	20230613	140400	8784165600	201500	201500	201500	201000	29
346	20230613	140300	8778326100	201500	201000	202000	201000	12
347	20230613	140200	8775912100	201000	201500	201500	201000	127
348	20230613	140100	8750344100	201500	202000	202000	201500	17
349	20230613	140000	8746918100	201500	202000	202000	201500	69
350	20230613	135900	8732999100	202000	201500	202000	201500	140
351	20230613	135800	8704787100	201500	201000	201500	201000	230
352	20230613	135700	8658556600	201000	201000	201000	200500	26
353	20230613	135600	8653333600	201000	201000	201000	201000	38
354	20230613	135500	8645695600	201000	200500	201000	200500	7
355	20230613	135400	8644289100	200500	201000	201000	200500	81
356	20230613	135300	8628047100	201000	201000	201000	201000	4
357	20230613	135200	8627243100	201000	201000	201000	201000	5
358	20230613	135100	8626238100	201000	201000	201000	201000	15
359	20230613	135000	8623223100	201000	201000	201000	200500	12
360	20230613	134900	8620814100	201000	201000	201000	201000	6
361	20230613	134800	8619608100	200500	201500	201500	200500	47
362	20230613	134700	8610173600	201500	201500	201500	201000	15
363	20230613	134600	8607154100	201500	201000	201500	201000	6
364	20230613	134500	8605946100	201000	201500	201500	201000	15
365	20230613	134400	8602929100	201500	201000	201500	201000	80
366	20230613	134300	8586848600	201000	201000	201000	200500	34
367	20230613	134200	8580027600	201000	201000	201000	200500	18
368	20230613	134100	8576410100	201000	201000	201000	201000	94
369	20230613	134000	8557516100	200500	200500	201000	200500	39
370	20230613	133900	8549687600	201000	201000	201000	201000	50
371	20230613	133800	8539637600	201500	201000	201500	201000	24
372	20230613	133700	8534811600	201500	201000	201500	201000	240
373	20230613	133600	8486568600	201000	201500	201500	200500	36
374	20230613	133500	8479335100	201000	201000	201500	200500	135
375	20230613	133400	8452247600	201000	201000	202000	201000	103
376	20230613	133300	8431541600	201000	202000	202000	201000	169
377	20230613	133200	8397570600	202000	201500	202000	201500	182
378	20230613	133100	8360895600	201500	201500	201500	201500	24
379	20230613	133000	8356059600	201500	201500	201500	201000	67
380	20230613	132900	8342584100	201500	201000	201500	201000	29
381	20230613	132800	8336752600	201500	202000	202000	201500	44
382	20230613	132700	8327884100	201500	201500	201500	201500	75
383	20230613	132600	8312771600	202000	202000	202000	201500	236
384	20230613	132500	8265202600	202000	202000	202000	202000	106
385	20230613	132400	8243790600	202000	202000	202000	201500	42
386	20230613	132300	8235325600	202000	202000	202000	201500	58
387	20230613	132200	8223634600	201500	202000	202500	201500	43
388	20230613	132100	8214951100	202000	202500	202500	202000	63
389	20230613	132000	8202222600	202000	202500	202500	202000	160
390	20230613	131900	8169876600	202500	202500	202500	202000	10
391	20230613	131800	8167854600	202500	202500	202500	202500	59
392	20230613	131700	8155907100	202500	202500	202500	202500	5
393	20230613	131600	8154894600	202500	202000	202500	202000	15
394	20230613	131500	8151860100	202500	202500	202500	202000	20
395	20230613	131400	8147812600	202500	202500	202500	202500	6
396	20230613	131300	8146597600	202500	202500	202500	202500	166
397	20230613	131200	8112982600	202500	202500	203000	202500	30
398	20230613	131100	8106906100	203000	203000	203000	203000	4
399	20230613	131000	8106094100	203000	203000	203000	203000	56
400	20230613	130900	8094726100	203000	202500	203000	202500	21
401	20230613	130800	8090468100	202500	203000	203000	202500	14
402	20230613	130700	8087628600	202500	202500	203000	202500	52
403	20230613	130600	8077081100	202500	202000	202500	202000	144
404	20230613	130500	8047936100	202000	202000	202500	201500	136
405	20230613	130400	8020433100	202000	202000	202000	202000	5
406	20230613	130300	8019423100	202000	202000	202000	202000	0
407	20230613	130200	8019423100	202000	202500	202500	202000	36
408	20230613	130100	8012150100	202500	202500	202500	202500	29
409	20230613	130000	8006277600	202000	202000	202500	201500	190
410	20230613	125900	7967866600	202000	202000	202000	202000	38
411	20230613	125800	7960190600	202500	202000	202500	202000	9
412	20230613	125700	7958371600	202500	202500	202500	202500	234
413	20230613	125600	7910986600	202500	201500	202500	201500	670
414	20230613	125500	7775594100	201500	201500	201500	201000	15
415	20230613	125400	7772574600	201500	201500	201500	201500	59
416	20230613	125300	7760686100	201500	201500	201500	201500	4
417	20230613	125200	7759880100	201500	201500	201500	201000	13
418	20230613	125100	7757265600	201000	201500	201500	201000	29
419	20230613	125000	7751425100	201500	201500	201500	201500	13
420	20230613	124900	7748805600	201500	201500	201500	201000	15
421	20230613	124800	7745788100	201500	201500	201500	201000	9
422	20230613	124700	7743977600	201500	201500	201500	201500	8
423	20230613	124600	7742365600	201500	201500	201500	201500	1
424	20230613	124500	7742164100	201500	201500	201500	201500	10
425	20230613	124400	7740149100	201000	201500	201500	201000	35
426	20230613	124300	7733099600	201500	201500	201500	201500	15
427	20230613	124200	7730077100	201500	201500	201500	201500	3
428	20230613	124100	7729472600	201500	201500	201500	201000	28
429	20230613	124000	7723842600	201500	201500	201500	201000	44
430	20230613	123900	7714977100	201000	201500	201500	201000	44
431	20230613	123800	7706132100	201000	201000	201000	201000	200
432	20230613	123700	7665932100	201000	201500	201500	201000	329
433	20230613	123600	7599642100	201500	202000	202000	201500	143
434	20230613	123500	7570775100	202500	202000	202500	202000	55
435	20230613	123400	7559664600	202500	203000	203000	202500	64
436	20230613	123300	7546704100	203000	202500	203000	202500	150
437	20230613	123200	7516326100	202500	202500	202500	202500	202
438	20230613	123100	7475421100	202500	202000	202500	202000	9
439	20230613	123000	7473601600	202500	202500	202500	202000	40
440	20230613	122900	7465502100	202500	202000	202500	202000	22
441	20230613	122800	7461048600	202500	202000	202500	202000	381
442	20230613	122700	7384085600	202000	201500	202000	201500	331
443	20230613	122600	7317387100	201500	201500	201500	201500	2
444	20230613	122500	7316984100	201500	201000	201500	201000	251
445	20230613	122400	7266457600	201500	201000	201500	201000	32
446	20230613	122300	7260015100	201500	201500	201500	201500	8
447	20230613	122200	7258403100	201500	201000	201500	201000	37
448	20230613	122100	7250964600	201500	201500	201500	201000	15
449	20230613	122000	7247947100	201500	201500	201500	201000	11
450	20230613	121900	7245733600	201500	201000	201500	201000	109
451	20230613	121800	7223821100	201500	201000	201500	201000	53
452	20230613	121700	7213167600	201000	200500	201500	200500	255
453	20230613	121600	7161909600	201000	201000	201000	201000	7
454	20230613	121500	7160502600	201000	201000	201000	201000	7
455	20230613	121400	7159095600	201000	201000	201000	201000	5
456	20230613	121300	7158090600	201000	201000	201000	200500	11
457	20230613	121200	7155882600	201000	201000	201000	200500	10
458	20230613	121100	7153873100	201000	201000	201000	200500	14
459	20230613	121000	7151061100	201000	201000	201000	200500	28
460	20230613	120900	7145446100	201000	201000	201000	200500	32
461	20230613	120800	7139024100	201000	200500	201000	200500	33
462	20230613	120700	7132404100	201000	201000	201000	201000	2
463	20230613	120600	7132002100	201000	201000	201000	200500	23
464	20230613	120500	7127382100	201000	201000	201000	201000	3
465	20230613	120400	7126779100	201000	201000	201000	200500	34
466	20230613	120300	7119959100	200000	201000	201000	200000	8
467	20230613	120200	7118357100	201000	201000	201000	201000	3
468	20230613	120100	7117754100	201000	200500	201000	200500	98
469	20230613	120000	7098102100	200500	200000	200500	200000	13
470	20230613	115900	7095499600	200000	200500	200500	200000	10
471	20230613	115800	7093497600	200500	200500	200500	200000	15
472	20230613	115700	7090494100	200500	201000	201000	200500	149
473	20230613	115600	7060619100	201000	201000	201000	200500	17
474	20230613	115500	7057208600	201000	200500	201000	200500	4
475	20230613	115400	7056405100	201000	200500	201000	200500	10
476	20230613	115300	7054398600	201000	200500	201000	200500	14
477	20230613	115200	7051591100	201000	201000	201000	201000	3
478	20230613	115100	7050988100	201000	201000	201000	200500	91
479	20230613	115000	7032737600	201000	201000	201000	201000	8
480	20230613	114900	7031129600	201000	200500	201000	200000	86
481	20230613	114800	7013887600	200500	200500	200500	200500	16
482	20230613	114700	7010679600	200500	201500	201500	200000	18
483	20230613	114600	7007072100	201500	200500	201500	200000	265
484	20230613	114500	6953972100	200500	200500	200500	200500	14
485	20230613	114400	6951165100	200500	200500	200500	200000	16
486	20230613	114300	6947960600	200500	200500	200500	200500	7
487	20230613	114200	6946557100	200500	201000	201000	200500	83
488	20230613	114100	6929912100	201000	201000	201000	201000	1
489	20230613	114000	6929711100	201000	201000	201000	200500	21
490	20230613	113900	6925495100	201000	200500	201000	200500	38
491	20230613	113800	6917866100	201000	201000	201000	200500	62
492	20230613	113700	6905431600	201500	201000	201500	201000	17
493	20230613	113600	6902012600	201500	202000	202000	201500	6
494	20230613	113500	6900802100	202000	202000	202000	200500	344
495	20230613	113400	6831333600	202000	201000	202000	201000	1213
496	20230613	113300	6586730100	201000	200500	201000	200000	156
497	20230613	113200	6555441100	200500	200000	200500	200000	21
498	20230613	113100	6551239100	200500	200500	200500	200500	2
499	20230613	113000	6550838100	200500	200500	200500	200000	119
500	20230613	112900	6527036600	200000	200000	200000	200000	52
501	20230613	112800	6516636600	200000	201000	201000	200000	1299
502	20230613	112700	6256519100	201000	201000	201000	201000	2
503	20230613	112600	6256117100	201000	201000	201000	200500	9
504	20230613	112500	6254311600	201000	200500	201000	200500	33
505	20230613	112400	6247693600	201000	201000	201000	201000	7
506	20230613	112300	6246286600	201000	201000	201000	200500	11
507	20230613	112200	6244079600	201000	201000	201000	201000	0
508	20230613	112100	6244079600	201000	201500	201500	201000	332
509	20230613	112000	6177327600	201500	201500	201500	201500	5
510	20230613	111900	6176320100	201000	201500	201500	201000	9
511	20230613	111800	6174510100	201000	201000	201500	201000	78
512	20230613	111700	6158806600	201500	201000	201500	201000	222
513	20230613	111600	6114084100	200500	201000	201000	200500	79
514	20230613	111500	6098209100	201500	201500	201500	201500	2
515	20230613	111400	6097806100	201000	201500	201500	201000	56
516	20230613	111300	6086548100	201500	201000	201500	201000	55
517	20230613	111200	6075491600	201500	201500	201500	201000	9
518	20230613	111100	6073681600	201000	201000	201500	201000	31
519	20230613	111000	6067450100	201000	201000	201500	201000	218
520	20230613	110900	6023629100	201000	201500	201500	201000	19
521	20230613	110800	6019806600	201500	201000	201500	201000	11
522	20230613	110700	6017593100	201500	201000	201500	201000	57
523	20230613	110600	6006111100	201500	201500	201500	201500	19
524	20230613	110500	6002282600	201500	201500	201500	201500	242
525	20230613	110400	5953519600	201000	200500	201000	200500	55
526	20230613	110300	5942470600	201000	201000	201000	201000	18
527	20230613	110200	5938852600	201000	201000	201000	200500	149
528	20230613	110100	5908907100	201000	201000	201000	201000	58
529	20230613	110000	5897249100	201000	200500	201500	200500	288
530	20230613	105900	5839319600	201000	201000	201000	201000	5
531	20230613	105800	5838314600	201000	200500	201000	200000	34
532	20230613	105700	5831497100	200500	200000	200500	200000	36
533	20230613	105600	5824286100	200000	200500	200500	200000	16
534	20230613	105500	5821083100	200500	200000	200500	200000	32
535	20230613	105400	5814673600	200500	200500	200500	200000	9
536	20230613	105300	5812872100	200500	200500	200500	200000	12
537	20230613	105200	5810469600	200500	200500	200500	200500	14
538	20230613	105100	5807662600	200500	200500	200500	200000	9
539	20230613	105000	5805861100	200500	200000	200500	200000	65
540	20230613	104900	5792835600	200500	200500	200500	200000	7
541	20230613	104800	5791432600	200000	200500	200500	199800	663
542	20230613	104700	5658881700	200500	201000	201000	200500	44
543	20230613	104600	5650053200	201000	201000	201000	200500	61
544	20230613	104500	5637796200	201000	201000	201000	201000	11
545	20230613	104400	5635585200	200500	200500	200500	200500	243
546	20230613	104300	5586863700	201000	200500	201000	200500	28
547	20230613	104200	5581243700	200500	200500	200500	200500	0
548	20230613	104100	5581243700	200500	201000	201000	200500	9
549	20230613	104000	5579438700	201000	200500	201000	200500	19
550	20230613	103900	5575628200	200500	200500	200500	200500	8
551	20230613	103800	5574024200	201000	200500	201000	200500	104
552	20230613	103700	5553122200	200500	200500	201000	200500	26
553	20230613	103600	5547907700	200500	200000	200500	200000	48
554	20230613	103500	5538295700	201000	200500	201000	200500	123
555	20230613	103400	5513609200	200500	200500	200500	200000	17
556	20230613	103300	5510204200	200000	200500	200500	200000	12
557	20230613	103200	5507803200	200500	200500	200500	200000	86
558	20230613	103100	5490563700	200500	200500	200500	200500	26
559	20230613	103000	5485350700	200500	200000	200500	200000	37
560	20230613	102900	5477943700	200500	199900	200500	199900	65
561	20230613	102800	5464936400	200000	200500	200500	199900	231
562	20230613	102700	5418674000	200500	200500	200500	200500	20
563	20230613	102600	5414664000	200000	200500	200500	200000	45
564	20230613	102500	5405644500	201000	200500	201000	200500	21
565	20230613	102400	5401433000	200500	200500	200500	200500	101
566	20230613	102300	5381182500	200500	199800	200500	199700	240
567	20230613	102200	5333217100	199700	199700	199800	199700	57
568	20230613	102100	5321831700	199800	199700	199800	199700	22
569	20230613	102000	5317438100	199800	199900	199900	199800	77
570	20230613	101900	5302053400	199900	199900	199900	199700	48
571	20230613	101800	5292461500	199600	199800	199900	199600	188
572	20230613	101700	5254917400	199700	199700	199700	199600	243
573	20230613	101600	5206391300	199700	200000	200000	199700	489
574	20230613	101500	5108689700	200000	200000	200500	200000	531
575	20230613	101400	5002481200	200500	200500	200500	200500	54
576	20230613	101300	4991654200	200500	200500	201000	200500	191
577	20230613	101200	4953323700	200500	200500	200500	200500	75
578	20230613	101100	4938286200	200500	201000	201000	200500	158
579	20230613	101000	4906606200	200500	200500	200500	200500	68
580	20230613	100900	4892972200	200500	200500	201000	200500	56
581	20230613	100800	4881724200	201000	201500	201500	201000	325
582	20230613	100700	4816398700	201500	201000	201500	201000	14
583	20230613	100600	4813582700	201500	201500	201500	201500	135
584	20230613	100500	4786380200	201500	202000	202000	201500	43
585	20230613	100400	4777713700	202000	202000	202000	201500	18
586	20230613	100300	4774081700	202000	202000	202000	201500	390
587	20230613	100200	4695403200	202000	203000	203500	201500	1334
588	20230613	100100	4425045200	203000	201500	203000	201500	462
589	20230613	100000	4331579700	202500	201000	202500	200000	490
590	20230613	095900	4232749700	200000	202000	202000	200000	571
591	20230613	095800	4117711200	202000	201500	202500	201000	1008
592	20230613	095700	3914340200	201000	200000	201500	200000	992
593	20230613	095600	3715103700	200000	198400	200500	198400	4439
594	20230613	095500	2830069200	198000	198300	198400	198000	54
595	20230613	095400	2819359900	198000	198200	198400	198000	210
596	20230613	095300	2777754500	198400	198200	198400	198200	13
597	20230613	095200	2775176300	198400	198500	198500	198300	14
598	20230613	095100	2772398000	198600	198600	198600	198600	1
599	20230613	095000	2772199400	198500	198500	198600	198200	94
600	20230613	094900	2753539200	198500	198100	198500	198100	13
601	20230613	094800	2750960600	198200	198500	198500	198200	81
602	20230613	094700	2734882400	198500	198400	198500	198000	214
603	20230613	094600	2692481200	198300	198500	198500	198300	85
604	20230613	094500	2675619600	198500	198300	198500	198300	289
605	20230613	094400	2618275800	198200	198200	198200	198200	48
606	20230613	094300	2608762200	198200	198200	198200	198200	58
607	20230613	094200	2597266600	198100	198100	198100	198000	36
608	20230613	094100	2590137200	198000	198100	198100	198000	9
609	20230613	094000	2588354900	197800	197800	197900	197700	31
610	20230613	093900	2582223200	197700	197700	197800	197700	15
611	20230613	093800	2579257400	197700	197800	197800	197700	68
612	20230613	093700	2565807100	197700	197700	197800	197700	41
613	20230613	093600	2557699100	197700	197700	197800	197700	8
614	20230613	093500	2556117400	197700	197700	197700	197600	68
615	20230613	093400	2542679500	197700	197900	197900	197700	95
616	20230613	093300	2523887700	198100	198000	198200	197900	30
617	20230613	093200	2517947600	198200	198100	198200	198100	32
618	20230613	093100	2511606800	198200	197900	198300	197800	41
619	20230613	093000	2503489600	197800	197800	198000	197800	84
620	20230613	092900	2486871200	197900	198900	198900	197900	743
621	20230613	092800	2339448800	198900	199000	199000	198900	7
622	20230613	092700	2338056400	198600	199000	199000	198600	91
623	20230613	092600	2319952800	198800	199200	199200	198800	382
624	20230613	092500	2243930900	199200	199000	199400	199000	138
625	20230613	092400	2216429300	199000	199000	199300	198700	371
626	20230613	092300	2142574700	199000	198300	199000	198000	1221
627	20230613	092200	1900646500	198300	198400	198400	198200	108
628	20230613	092100	1879229000	198400	198600	198700	198400	242
629	20230613	092000	1831164400	198600	198500	198600	198300	131
630	20230613	091900	1805155400	198600	198800	198800	198200	245
631	20230613	091800	1756571000	198900	198800	198900	198800	54
632	20230613	091700	1745832000	198900	199000	199000	198400	674
633	20230613	091600	1611973300	198900	198900	199100	198800	638
634	20230613	091500	1485026800	198900	197500	199000	197500	2269
635	20230613	091400	1035052900	197400	196200	197400	196200	1761
636	20230613	091300	688878100	196200	196800	196800	196200	36
637	20230613	091200	681800500	196800	196900	196900	196000	87
638	20230613	091100	664675200	196900	197000	197000	196900	14
639	20230613	091000	661918400	195700	196500	196500	195700	260
640	20230613	090900	610992000	196400	196800	197300	196400	146
641	20230613	090800	582234600	196900	197000	197000	196900	60
642	20230613	090700	570415600	197000	197100	197500	197000	53
643	20230613	090600	559970000	197100	197100	197900	197100	462
644	20230613	090500	468685400	197500	196800	197600	196800	1261
645	20230613	090400	219972300	197000	195600	197000	195500	857
646	20230613	090300	51744700	195600	194800	195700	194800	132
647	20230613	090200	25930700	195600	195600	195600	195600	11
648	20230613	090100	23779100	195600	194800	195600	194700	32
649	20230613	090000	17547300	194600	194500	195800	193500	90