KissMeData/272290/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205200	17080305650	41100	41100	41100	41100	7615
3	20230609	205100	17080305650	41100	41100	41100	41100	0
4	20230609	205000	17080305650	41100	41100	41100	41100	0
5	20230609	204900	17080305650	41100	41100	41100	41100	0
6	20230609	204800	17080305650	41100	41100	41100	41100	0
7	20230609	204700	17080305650	41100	41100	41100	41100	0
8	20230609	204600	17080305650	41100	41100	41100	41100	0
9	20230609	204500	17080305650	41100	41100	41100	41100	0
10	20230609	204400	17080305650	41100	41100	41100	41100	0
11	20230609	204300	17080305650	41100	41100	41100	41100	0
12	20230609	204200	17080305650	41100	41100	41100	41100	0
13	20230609	204100	17080305650	41100	41100	41100	41100	0
14	20230609	204000	17080305650	41100	41100	41100	41100	0
15	20230609	203900	17080305650	41100	41100	41100	41100	0
16	20230609	203800	17080305650	41100	41100	41100	41100	0
17	20230609	203700	17080305650	41100	41100	41100	41100	0
18	20230609	203600	17080305650	41100	41100	41100	41100	0
19	20230609	203500	17080305650	41100	41100	41100	41100	0
20	20230609	203400	17080305650	41100	41100	41100	41100	0
21	20230609	203300	17080305650	41100	41100	41100	41100	0
22	20230609	203200	17080305650	41100	41100	41100	41100	0
23	20230609	203100	17080305650	41100	41100	41100	41100	0
24	20230609	203000	17080305650	41100	41100	41100	41100	0
25	20230609	202900	17080305650	41100	41100	41100	41100	0
26	20230609	202800	17080305650	41100	41100	41100	41100	0
27	20230609	202700	17080305650	41100	41100	41100	41100	0
28	20230609	202600	17080305650	41100	41100	41100	41100	0
29	20230609	202500	17080305650	41100	41100	41100	41100	0
30	20230609	202400	17080305650	41100	41100	41100	41100	0
31	20230609	202300	17080305650	41100	41100	41100	41100	0
32	20230609	202200	17080305650	41100	41100	41100	41100	7615
33	20230609	202100	17080305650	41100	41100	41100	41100	0
34	20230609	202000	17080305650	41100	41100	41100	41100	0
35	20230609	201900	17080305650	41100	41100	41100	41100	0
36	20230609	201800	17080305650	41100	41100	41100	41100	0
37	20230609	201700	17080305650	41100	41100	41100	41100	0
38	20230609	201600	17080305650	41100	41100	41100	41100	0
39	20230609	201500	17080305650	41100	41100	41100	41100	0
40	20230609	201400	17080305650	41100	41100	41100	41100	0
41	20230609	201300	17080305650	41100	41100	41100	41100	0
42	20230609	201200	17080305650	41100	41100	41100	41100	0
43	20230609	201100	17080305650	41100	41100	41100	41100	0
44	20230609	201000	17080305650	41100	41100	41100	41100	0
45	20230609	200900	17080305650	41100	41100	41100	41100	0
46	20230609	200800	17080305650	41100	41100	41100	41100	0
47	20230609	200700	17080305650	41100	41100	41100	41100	0
48	20230609	200600	17080305650	41100	41100	41100	41100	0
49	20230609	200500	17080305650	41100	41100	41100	41100	0
50	20230609	200400	17080305650	41100	41100	41100	41100	0
51	20230609	200300	17080305650	41100	41100	41100	41100	0
52	20230609	200200	17080305650	41100	41100	41100	41100	0
53	20230609	200100	17080305650	41100	41100	41100	41100	0
54	20230609	200000	17080305650	41100	41100	41100	41100	0
55	20230609	195900	17080305650	41100	41100	41100	41100	0
56	20230609	195800	17080305650	41100	41100	41100	41100	0
57	20230609	195700	17080305650	41100	41100	41100	41100	0
58	20230609	195600	17080305650	41100	41100	41100	41100	0
59	20230609	195500	17080305650	41100	41100	41100	41100	0
60	20230609	195400	17080305650	41100	41100	41100	41100	0
61	20230609	195300	17080305650	41100	41100	41100	41100	0
62	20230609	195200	17080305650	41100	41100	41100	41100	7615
63	20230609	195100	17080305650	41100	41100	41100	41100	0
64	20230609	195000	17080305650	41100	41100	41100	41100	0
65	20230609	194900	17080305650	41100	41100	41100	41100	0
66	20230609	194800	17080305650	41100	41100	41100	41100	0
67	20230609	194700	17080305650	41100	41100	41100	41100	0
68	20230609	194600	17080305650	41100	41100	41100	41100	0
69	20230609	194500	17080305650	41100	41100	41100	41100	0
70	20230609	194400	17080305650	41100	41100	41100	41100	0
71	20230609	194300	17080305650	41100	41100	41100	41100	0
72	20230609	194200	17080305650	41100	41100	41100	41100	0
73	20230609	194100	17080305650	41100	41100	41100	41100	0
74	20230609	194000	17080305650	41100	41100	41100	41100	0
75	20230609	193900	17080305650	41100	41100	41100	41100	0
76	20230609	193800	17080305650	41100	41100	41100	41100	0
77	20230609	193700	17080305650	41100	41100	41100	41100	0
78	20230609	193600	17080305650	41100	41100	41100	41100	0
79	20230609	193500	17080305650	41100	41100	41100	41100	0
80	20230609	193400	17080305650	41100	41100	41100	41100	0
81	20230609	193300	17080305650	41100	41100	41100	41100	0
82	20230609	193200	17080305650	41100	41100	41100	41100	0
83	20230609	193100	17080305650	41100	41100	41100	41100	0
84	20230609	193000	17080305650	41100	41100	41100	41100	0
85	20230609	192900	17080305650	41100	41100	41100	41100	0
86	20230609	192800	17080305650	41100	41100	41100	41100	0
87	20230609	192700	17080305650	41100	41100	41100	41100	0
88	20230609	192600	17080305650	41100	41100	41100	41100	0
89	20230609	192500	17080305650	41100	41100	41100	41100	0
90	20230609	192400	17080305650	41100	41100	41100	41100	0
91	20230609	192300	17080305650	41100	41100	41100	41100	0
92	20230609	192200	17080305650	41100	41100	41100	41100	7615
93	20230609	192100	17080305650	41100	41100	41100	41100	0
94	20230609	192000	17080305650	41100	41100	41100	41100	0
95	20230609	191900	17080305650	41100	41100	41100	41100	0
96	20230609	191800	17080305650	41100	41100	41100	41100	0
97	20230609	191700	17080305650	41100	41100	41100	41100	0
98	20230609	191600	17080305650	41100	41100	41100	41100	0
99	20230609	191500	17080305650	41100	41100	41100	41100	0
100	20230609	191400	17080305650	41100	41100	41100	41100	0
101	20230609	191300	17080305650	41100	41100	41100	41100	0
102	20230609	191200	17080305650	41100	41100	41100	41100	0
103	20230609	191100	17080305650	41100	41100	41100	41100	0
104	20230609	191000	17080305650	41100	41100	41100	41100	0
105	20230609	190900	17080305650	41100	41100	41100	41100	0
106	20230609	190800	17080305650	41100	41100	41100	41100	0
107	20230609	190700	17080305650	41100	41100	41100	41100	0
108	20230609	190600	17080305650	41100	41100	41100	41100	0
109	20230609	190500	17080305650	41100	41100	41100	41100	0
110	20230609	190400	17080305650	41100	41100	41100	41100	0
111	20230609	190300	17080305650	41100	41100	41100	41100	0
112	20230609	190200	17080305650	41100	41100	41100	41100	0
113	20230609	190100	17080305650	41100	41100	41100	41100	0
114	20230609	190000	17080305650	41100	41100	41100	41100	0
115	20230609	185900	17080305650	41100	41100	41100	41100	0
116	20230609	185800	17080305650	41100	41100	41100	41100	0
117	20230609	185700	17080305650	41100	41100	41100	41100	0
118	20230609	185600	17080305650	41100	41100	41100	41100	0
119	20230609	185500	17080305650	41100	41100	41100	41100	0
120	20230609	185400	17080305650	41100	41100	41100	41100	0
121	20230609	185300	17080305650	41100	41100	41100	41100	0
122	20230609	185200	17080305650	41100	41100	41100	41100	7615
123	20230609	185100	17080305650	41100	41100	41100	41100	0
124	20230609	185000	17080305650	41100	41100	41100	41100	0
125	20230609	184900	17080305650	41100	41100	41100	41100	0
126	20230609	184800	17080305650	41100	41100	41100	41100	0
127	20230609	184700	17080305650	41100	41100	41100	41100	0
128	20230609	184600	17080305650	41100	41100	41100	41100	0
129	20230609	184500	17080305650	41100	41100	41100	41100	0
130	20230609	184400	17080305650	41100	41100	41100	41100	0
131	20230609	184300	17080305650	41100	41100	41100	41100	0
132	20230609	184200	17080305650	41100	41100	41100	41100	0
133	20230609	184100	17080305650	41100	41100	41100	41100	0
134	20230609	184000	17080305650	41100	41100	41100	41100	0
135	20230609	183900	17080305650	41100	41100	41100	41100	0
136	20230609	183800	17080305650	41100	41100	41100	41100	0
137	20230609	183700	17080305650	41100	41100	41100	41100	0
138	20230609	183600	17080305650	41100	41100	41100	41100	0
139	20230609	183500	17080305650	41100	41100	41100	41100	0
140	20230609	183400	17080305650	41100	41100	41100	41100	0
141	20230609	183300	17080305650	41100	41100	41100	41100	0
142	20230609	183200	17080305650	41100	41100	41100	41100	0
143	20230609	183100	17080305650	41100	41100	41100	41100	0
144	20230609	183000	17080305650	41100	41100	41100	41100	0
145	20230609	182900	17080305650	41100	41100	41100	41100	0
146	20230609	182800	17080305650	41100	41100	41100	41100	0
147	20230609	182700	17080305650	41100	41100	41100	41100	0
148	20230609	182600	17080305650	41100	41100	41100	41100	0
149	20230609	182500	17080305650	41100	41100	41100	41100	0
150	20230609	182400	17080305650	41100	41100	41100	41100	0
151	20230609	182300	17080305650	41100	41100	41100	41100	0
152	20230609	182200	17080305650	41100	41100	41100	41100	7615
153	20230609	182100	17080305650	41100	41100	41100	41100	0
154	20230609	182000	17080305650	41100	41100	41100	41100	0
155	20230609	181900	17080305650	41100	41100	41100	41100	0
156	20230609	181800	17080305650	41100	41100	41100	41100	0
157	20230609	181700	17080305650	41100	41100	41100	41100	0
158	20230609	181600	17080305650	41100	41100	41100	41100	0
159	20230609	181500	17080305650	41100	41100	41100	41100	0
160	20230609	181400	17080305650	41100	41100	41100	41100	0
161	20230609	181300	17080305650	41100	41100	41100	41100	0
162	20230609	181200	17080305650	41100	41100	41100	41100	0
163	20230609	181100	17080305650	41100	41100	41100	41100	0
164	20230609	181000	17080305650	41100	41100	41100	41100	0
165	20230609	180900	17080305650	41100	41100	41100	41100	0
166	20230609	180800	17080305650	41100	41100	41100	41100	0
167	20230609	180700	17080305650	41100	41100	41100	41100	0
168	20230609	180600	17080305650	41100	41100	41100	41100	0
169	20230609	180500	17080305650	41100	41100	41100	41100	0
170	20230609	180400	17080305650	41100	41100	41100	41100	0
171	20230609	180300	17080305650	41100	41100	41100	41100	0
172	20230609	180200	17080305650	41100	41100	41100	41100	0
173	20230609	180100	17080305650	41100	41100	41100	41100	0
174	20230609	180000	17080305650	41100	41100	41100	41100	0
175	20230609	175900	17080305650	41100	41100	41100	41100	0
176	20230609	175800	17080305650	41100	41100	41100	41100	0
177	20230609	175700	17080305650	41100	41100	41100	41100	0
178	20230609	175600	17080305650	41100	41100	41100	41100	0
179	20230609	175500	17080305650	41100	41100	41100	41100	0
180	20230609	175400	17080305650	41100	41100	41100	41100	0
181	20230609	175300	17080305650	41100	41100	41100	41100	0
182	20230609	175200	17080305650	41100	41100	41100	41100	7615
183	20230609	175100	17080305650	41100	41100	41100	41100	0
184	20230609	175000	17080305650	41100	41100	41100	41100	0
185	20230609	174900	17080305650	41100	41100	41100	41100	0
186	20230609	174800	17080305650	41100	41100	41100	41100	0
187	20230609	174700	17080305650	41100	41100	41100	41100	0
188	20230609	174600	17080305650	41100	41100	41100	41100	0
189	20230609	174500	17080305650	41100	41100	41100	41100	0
190	20230609	174400	17080305650	41100	41100	41100	41100	0
191	20230609	174300	17080305650	41100	41100	41100	41100	0
192	20230609	174200	17080305650	41100	41100	41100	41100	0
193	20230609	174100	17080305650	41100	41100	41100	41100	0
194	20230609	174000	17080305650	41100	41100	41100	41100	0
195	20230609	173900	17080305650	41100	41100	41100	41100	0
196	20230609	173800	17080305650	41100	41100	41100	41100	0
197	20230609	173700	17080305650	41100	41100	41100	41100	0
198	20230609	173600	17080305650	41100	41100	41100	41100	0
199	20230609	173500	17080305650	41100	41100	41100	41100	0
200	20230609	173400	17080305650	41100	41100	41100	41100	0
201	20230609	173300	17080305650	41100	41100	41100	41100	0
202	20230609	173200	17080305650	41100	41100	41100	41100	0
203	20230609	173100	17080305650	41100	41100	41100	41100	0
204	20230609	173000	17080305650	41100	41100	41100	41100	0
205	20230609	172900	17080305650	41100	41100	41100	41100	0
206	20230609	172800	17080305650	41100	41100	41100	41100	0
207	20230609	172700	17080305650	41100	41100	41100	41100	0
208	20230609	172600	17080305650	41100	41100	41100	41100	0
209	20230609	172500	17080305650	41100	41100	41100	41100	0
210	20230609	172400	17080305650	41100	41100	41100	41100	0
211	20230609	172300	17080305650	41100	41100	41100	41100	0
212	20230609	172200	17080305650	41100	41100	41100	41100	7615
213	20230609	172100	17080305650	41100	41100	41100	41100	0
214	20230609	172000	17080305650	41100	41100	41100	41100	0
215	20230609	171900	17080305650	41100	41100	41100	41100	0
216	20230609	171800	17080305650	41100	41100	41100	41100	0
217	20230609	171700	17080305650	41100	41100	41100	41100	0
218	20230609	171600	17080305650	41100	41100	41100	41100	0
219	20230609	171500	17080305650	41100	41100	41100	41100	0
220	20230609	171400	17080305650	41100	41100	41100	41100	0
221	20230609	171300	17080305650	41100	41100	41100	41100	0
222	20230609	171200	17080305650	41100	41100	41100	41100	0
223	20230609	171100	17080305650	41100	41100	41100	41100	0
224	20230609	171000	17080305650	41100	41100	41100	41100	0
225	20230609	170900	17080305650	41100	41100	41100	41100	0
226	20230609	170800	17080305650	41100	41100	41100	41100	0
227	20230609	170700	17080305650	41100	41100	41100	41100	0
228	20230609	170600	17080305650	41100	41100	41100	41100	0
229	20230609	170500	17080305650	41100	41100	41100	41100	0
230	20230609	170400	17080305650	41100	41100	41100	41100	0
231	20230609	170300	17080305650	41100	41100	41100	41100	0
232	20230609	170200	17080305650	41100	41100	41100	41100	0
233	20230609	170100	17080305650	41100	41100	41100	41100	0
234	20230609	170000	17080305650	41100	41100	41100	41100	0
235	20230609	165900	17080305650	41100	41100	41100	41100	0
236	20230609	165800	17080305650	41100	41100	41100	41100	0
237	20230609	165700	17080305650	41100	41100	41100	41100	0
238	20230609	165600	17080305650	41100	41100	41100	41100	0
239	20230609	165500	17080305650	41100	41100	41100	41100	0
240	20230609	165400	17080305650	41100	41100	41100	41100	0
241	20230609	165300	17080305650	41100	41100	41100	41100	0
242	20230609	165200	17080305650	41100	41100	41100	41100	7615
243	20230609	165100	17080305650	41100	41100	41100	41100	0
244	20230609	165000	17080305650	41100	41100	41100	41100	0
245	20230609	164900	17080305650	41100	41100	41100	41100	0
246	20230609	164800	17080305650	41100	41100	41100	41100	0
247	20230609	164700	17080305650	41100	41100	41100	41100	0
248	20230609	164600	17080305650	41100	41100	41100	41100	0
249	20230609	164500	17080305650	41100	41100	41100	41100	0
250	20230609	164400	17080305650	41100	41100	41100	41100	0
251	20230609	164300	17080305650	41100	41100	41100	41100	0
252	20230609	164200	17080305650	41100	41100	41100	41100	0
253	20230609	164100	17080305650	41100	41100	41100	41100	0
254	20230609	164000	17080305650	41100	41100	41100	41100	0
255	20230609	163900	17080305650	41100	41100	41100	41100	0
256	20230609	163800	17080305650	41100	41100	41100	41100	0
257	20230609	163700	17080305650	41100	41100	41100	41100	0
258	20230609	163600	17080305650	41100	41100	41100	41100	0
259	20230609	163500	17080305650	41100	41100	41100	41100	0
260	20230609	163400	17080305650	41100	41100	41100	41100	0
261	20230609	163300	17080305650	41100	41100	41100	41100	0
262	20230609	163200	17080305650	41100	41100	41100	41100	0
263	20230609	163100	17080305650	41100	41100	41100	41100	0
264	20230609	163000	17080305650	41100	41100	41100	41100	0
265	20230609	162900	17080305650	41100	41100	41100	41100	0
266	20230609	162800	17080305650	41100	41100	41100	41100	0
267	20230609	162700	17080305650	41100	41100	41100	41100	0
268	20230609	162600	17080305650	41100	41100	41100	41100	0
269	20230609	162500	17080305650	41100	41100	41100	41100	0
270	20230609	162400	17080305650	41100	41100	41100	41100	0
271	20230609	162300	17080305650	41100	41100	41100	41100	0
272	20230609	162200	17080305650	41100	41100	41100	41100	7615
273	20230609	162100	17080305650	41100	41100	41100	41100	0
274	20230609	162000	17080305650	41100	41100	41100	41100	0
275	20230609	161900	17080305650	41100	41100	41100	41100	0
276	20230609	161800	17080305650	41100	41100	41100	41100	0
277	20230609	161700	17080305650	41100	41100	41100	41100	0
278	20230609	161600	17080305650	41100	41100	41100	41100	0
279	20230609	161500	17080305650	41100	41100	41100	41100	0
280	20230609	161400	17080305650	41100	41100	41100	41100	0
281	20230609	161300	17080305650	41100	41100	41100	41100	0
282	20230609	161200	17080305650	41100	41100	41100	41100	0
283	20230609	161100	17080305650	41100	41100	41100	41100	0
284	20230609	161000	17080305650	41100	41100	41100	41100	0
285	20230609	160900	17080305650	41100	41100	41100	41100	0
286	20230609	160800	17080305650	41100	41100	41100	41100	0
287	20230609	160700	17080305650	41100	41100	41100	41100	0
288	20230609	160600	17080305650	41100	41100	41100	41100	0
289	20230609	160500	17080305650	41100	41100	41100	41100	0
290	20230609	160400	17080305650	41100	41100	41100	41100	0
291	20230609	160300	17080305650	41100	41100	41100	41100	0
292	20230609	160200	17080305650	41100	41100	41100	41100	0
293	20230609	160100	17080305650	41100	41100	41100	41100	0
294	20230609	160000	17080305650	41100	41100	41100	41100	0
295	20230609	155900	17080305650	41100	41100	41100	41100	0
296	20230609	155800	17080305650	41100	41100	41100	41100	0
297	20230609	155700	17080305650	41100	41100	41100	41100	0
298	20230609	155600	17080305650	41100	41100	41100	41100	0
299	20230609	155500	17080305650	41100	41100	41100	41100	0
300	20230609	155400	17080305650	41100	41100	41100	41100	0
301	20230609	155300	17080305650	41100	41100	41100	41100	0
302	20230609	155200	17080305650	41100	41100	41100	41100	7615
303	20230609	155100	17080305650	41100	41100	41100	41100	0
304	20230609	155000	17080305650	41100	41100	41100	41100	0
305	20230609	154900	17080305650	41100	41100	41100	41100	0
306	20230609	154800	17080305650	41100	41100	41100	41100	0
307	20230609	154700	17080305650	41100	41100	41100	41100	0
308	20230609	154600	17080305650	41100	41100	41100	41100	0
309	20230609	154500	17080305650	41100	41100	41100	41100	0
310	20230609	154400	17080305650	41100	41100	41100	41100	0
311	20230609	154300	17080305650	41100	41100	41100	41100	0
312	20230609	154200	17080305650	41100	41100	41100	41100	0
313	20230609	154100	17080305650	41100	41100	41100	41100	0
314	20230609	154000	17080305650	41100	41100	41100	41100	0
315	20230609	153900	17080305650	41100	41100	41100	41100	0
316	20230609	153800	17080305650	41100	41100	41100	41100	0
317	20230609	153700	17080305650	41100	41100	41100	41100	0
318	20230609	153600	17080305650	41100	41100	41100	41100	0
319	20230609	153500	17080305650	41100	41100	41100	41100	0
320	20230609	153400	17080305650	41100	41100	41100	41100	0
321	20230609	153300	17080305650	41100	41100	41100	41100	0
322	20230609	153200	17080305650	41100	41100	41100	41100	0
323	20230609	153100	17080305650	41100	41100	41100	41100	0
324	20230609	153000	17080305650	41100	41100	41100	41100	7615
325	20230609	152900	16767329150	41300	41300	41300	41300	0
326	20230609	152800	16767329150	41300	41300	41300	41300	0
327	20230609	152700	16767329150	41300	41300	41300	41300	0
328	20230609	152600	16767329150	41300	41300	41300	41300	0
329	20230609	152500	16767329150	41300	41300	41300	41300	0
330	20230609	152400	16767329150	41300	41300	41300	41300	0
331	20230609	152300	16767329150	41300	41300	41300	41300	0
332	20230609	152200	16767329150	41300	41300	41300	41300	0
333	20230609	152100	16767329150	41300	41300	41300	41300	0
334	20230609	152000	16767329150	41300	41300	41300	41300	0
335	20230609	151900	16767329150	41300	41350	41350	41300	312
336	20230609	151800	16754441350	41350	41400	41400	41300	2187
337	20230609	151700	16663994600	41400	41350	41450	41350	718
338	20230609	151600	16634264800	41400	41400	41450	41350	2070
339	20230609	151500	16548557100	41400	41350	41400	41300	1239
340	20230609	151400	16497309000	41350	41350	41450	41350	1871
341	20230609	151300	16419849350	41350	41300	41400	41300	1957
342	20230609	151200	16338953300	41300	41300	41350	41250	1324
343	20230609	151100	16284239950	41250	41250	41300	41250	1812
344	20230609	151000	16209445550	41250	41250	41250	41200	1230
345	20230609	150900	16158727500	41200	41100	41250	41100	571
346	20230609	150800	16135217800	41150	41250	41300	41150	2076
347	20230609	150700	16049645700	41250	41300	41300	41200	2046
348	20230609	150600	15965253350	41250	41200	41250	41150	1185
349	20230609	150500	15916399850	41200	41200	41250	41150	1663
350	20230609	150400	15847845250	41200	41150	41250	41150	1470
351	20230609	150300	15787305750	41150	41100	41200	41050	1106
352	20230609	150200	15741811800	41100	41050	41200	41050	2613
353	20230609	150100	15634344200	41050	40950	41050	40950	2093
354	20230609	150000	15548537800	41000	40900	41000	40850	2230
355	20230609	145900	15457269250	40900	40850	40900	40800	1084
356	20230609	145800	15412997550	40850	40850	40850	40750	1008
357	20230609	145700	15371847250	40750	40900	40900	40750	4226
358	20230609	145600	15199461000	40900	40900	40950	40850	936
359	20230609	145500	15161180500	40900	40900	40950	40900	1250
360	20230609	145400	15110044350	40900	40900	40950	40850	1388
361	20230609	145300	15053273650	40900	40900	40950	40900	597
362	20230609	145200	15028844150	40950	40900	41000	40900	1875
363	20230609	145100	14952089550	40900	40850	40950	40800	2375
364	20230609	145000	14854996350	40850	40850	40850	40800	1058
365	20230609	144900	14811813600	40850	40850	40850	40800	870
366	20230609	144800	14776298950	40850	40800	40850	40700	1282
367	20230609	144700	14724010400	40800	40750	40800	40700	1341
368	20230609	144600	14669340600	40750	40750	40750	40700	1202
369	20230609	144500	14620387750	40750	40750	40800	40700	967
370	20230609	144400	14581006000	40750	40750	40800	40700	1369
371	20230609	144300	14525239800	40800	40700	40850	40700	1011
372	20230609	144200	14484021600	40750	40800	40800	40750	1002
373	20230609	144100	14443170650	40750	40800	40850	40750	1785
374	20230609	144000	14370342050	40800	40650	40800	40650	2402
375	20230609	143900	14272549800	40650	40600	40650	40550	924
376	20230609	143800	14235026550	40600	40650	40650	40600	759
377	20230609	143700	14204189250	40700	40650	40700	40600	2142
378	20230609	143600	14117154700	40600	40600	40650	40600	1983
379	20230609	143500	14036640200	40600	40600	40650	40600	1215
380	20230609	143400	13987299400	40650	40600	40650	40600	769
381	20230609	143300	13956068750	40650	40600	40650	40600	584
382	20230609	143200	13932350850	40600	40650	40700	40600	865
383	20230609	143100	13897201650	40650	40650	40700	40600	716
384	20230609	143000	13868092150	40700	40650	40700	40650	1249
385	20230609	142900	13817301200	40650	40650	40700	40600	1120
386	20230609	142800	13771786550	40650	40650	40700	40600	1629
387	20230609	142700	13705576200	40650	40600	40650	40600	963
388	20230609	142600	13666458600	40650	40650	40650	40600	537
389	20230609	142500	13644656000	40650	40650	40650	40600	1603
390	20230609	142400	13579523150	40650	40650	40650	40600	1014
391	20230609	142300	13538345550	40650	40700	40700	40600	4234
392	20230609	142200	13366309900	40650	40700	40750	40650	641
393	20230609	142100	13340232400	40650	40650	40700	40600	2804
394	20230609	142000	13226134950	40650	40650	40700	40600	3006
395	20230609	141900	13103945800	40700	40750	40750	40650	5426
396	20230609	141800	12883134300	40750	40750	40750	40700	643
397	20230609	141700	12856961350	40750	40750	40750	40700	945
398	20230609	141600	12818492500	40750	40750	40750	40700	528
399	20230609	141500	12796991850	40700	40750	40750	40700	713
400	20230609	141400	12767971750	40700	40700	40750	40700	786
401	20230609	141300	12735974650	40750	40700	40750	40700	912
402	20230609	141200	12698838150	40750	40700	40750	40700	1818
403	20230609	141100	12624780700	40700	40700	40750	40700	989
404	20230609	141000	12584504750	40750	40750	40750	40700	594
405	20230609	140900	12560307350	40750	40700	40750	40700	1179
406	20230609	140800	12512293550	40750	40700	40750	40700	727
407	20230609	140700	12482695200	40700	40800	40800	40700	1012
408	20230609	140600	12441463650	40800	40800	40800	40750	653
409	20230609	140500	12414852000	40750	40800	40800	40750	413
410	20230609	140400	12398020700	40750	40700	40750	40700	1446
411	20230609	140300	12339109750	40750	40700	40800	40700	660
412	20230609	140200	12312235000	40700	40750	40750	40700	2495
413	20230609	140100	12210607800	40750	40700	40750	40700	1719
414	20230609	140000	12140623600	40700	40750	40750	40700	1057
415	20230609	135900	12097573200	40750	40750	40800	40750	1401
416	20230609	135800	12040480750	40800	40800	40800	40750	1560
417	20230609	135700	11976880100	40800	40800	40800	40750	959
418	20230609	135600	11937799050	40750	40800	40850	40750	1861
419	20230609	135500	11861888000	40800	40850	40850	40800	503
420	20230609	135400	11841362150	40800	40850	40850	40800	551
421	20230609	135300	11818879100	40800	40850	40900	40800	1420
422	20230609	135200	11760909750	40850	40800	40850	40800	2835
423	20230609	135100	11645136150	40850	40800	40850	40800	768
424	20230609	135000	11613797000	40800	40850	40850	40800	631
425	20230609	134900	11588047250	40850	40850	40850	40800	525
426	20230609	134800	11566621250	40800	40850	40850	40800	720
427	20230609	134700	11537241700	40800	40900	40900	40800	783
428	20230609	134600	11505268650	40900	40900	40900	40850	658
429	20230609	134500	11478386350	40850	40850	40900	40850	862
430	20230609	134400	11443172050	40850	40850	40900	40850	937
431	20230609	134300	11404895200	40850	40850	40850	40800	670
432	20230609	134200	11377539050	40850	40850	40900	40850	946
433	20230609	134100	11338878200	40900	40800	40900	40800	865
434	20230609	134000	11303551500	40850	40850	40900	40800	1486
435	20230609	133900	11242867900	40850	40800	40900	40800	851
436	20230609	133800	11208109100	40800	40850	40850	40800	799
437	20230609	133700	11175498600	40800	40850	40900	40800	1248
438	20230609	133600	11124531450	40850	40950	40950	40800	960
439	20230609	133500	11085325150	40850	40900	40950	40800	1879
440	20230609	133400	11008529750	40850	40850	40900	40850	970
441	20230609	133300	10968903100	40850	40850	40900	40850	779
442	20230609	133200	10937064100	40850	40900	40950	40850	749
443	20230609	133100	10906448200	40950	40950	40950	40900	502
444	20230609	133000	10885906600	41000	40950	41000	40900	944
445	20230609	132900	10847262950	41000	40900	41000	40850	1221
446	20230609	132800	10797305250	40900	40850	40950	40850	326
447	20230609	132700	10783978900	40900	40900	40950	40850	763
448	20230609	132600	10752781600	40900	40850	40900	40850	1306
449	20230609	132500	10699395850	40850	40900	40900	40850	420
450	20230609	132400	10682230650	40900	40850	40900	40850	1004
451	20230609	132300	10641189300	40900	40800	40900	40800	733
452	20230609	132200	10611241250	40800	40950	41000	40800	4533
453	20230609	132100	10426037550	40900	40900	40950	40900	676
454	20230609	132000	10398383850	40900	40900	40950	40900	927
455	20230609	131900	10360468150	40900	40900	40950	40850	1256
456	20230609	131800	10309097300	40900	40850	40900	40850	667
457	20230609	131700	10281837450	40900	40900	40900	40850	1999
458	20230609	131600	10200119150	40900	41000	41000	40850	1747
459	20230609	131500	10128658900	41000	41100	41100	41000	2257
460	20230609	131400	10036084150	41050	41050	41100	41050	605
461	20230609	131300	10011247550	41050	41050	41100	41050	754
462	20230609	131200	9980290400	41050	41100	41100	41050	416
463	20230609	131100	9963203700	41050	41100	41150	41050	675
464	20230609	131000	9935463000	41100	41100	41100	41050	858
465	20230609	130900	9900202400	41100	41050	41100	41050	593
466	20230609	130800	9875856550	41100	41100	41100	41050	645
467	20230609	130700	9849375900	41050	41100	41100	41050	557
468	20230609	130600	9826502200	41100	41050	41100	41000	865
469	20230609	130500	9790986850	41050	41050	41100	41000	706
470	20230609	130400	9762002700	41050	41050	41100	41000	684
471	20230609	130300	9733935400	41050	41000	41050	40950	894
472	20230609	130200	9697294650	40950	41050	41100	40950	4184
473	20230609	130100	9525739100	41050	41050	41100	41050	1329
474	20230609	130000	9471176400	41100	41100	41100	41050	1006
475	20230609	125900	9429848150	41100	41150	41150	41050	1334
476	20230609	125800	9375020450	41100	41150	41150	41100	1278
477	20230609	125700	9322472700	41150	41200	41200	41150	991
478	20230609	125600	9281690050	41200	41250	41250	41200	820
479	20230609	125500	9247905650	41250	41250	41250	41200	778
480	20230609	125400	9215839700	41250	41200	41250	41200	665
481	20230609	125300	9188434900	41200	41250	41250	41200	659
482	20230609	125200	9161271450	41200	41200	41250	41200	843
483	20230609	125100	9126533700	41200	41250	41250	41200	435
484	20230609	125000	9108596200	41200	41250	41250	41200	757
485	20230609	124900	9077399800	41200	41200	41250	41200	892
486	20230609	124800	9040647550	41200	41250	41250	41150	523
487	20230609	124700	9019116700	41150	41250	41250	41150	778
488	20230609	124600	8987062500	41250	41250	41250	41200	681
489	20230609	124500	8958992550	41250	41250	41250	41200	656
490	20230609	124400	8931945500	41250	41250	41250	41200	906
491	20230609	124300	8894604100	41200	41250	41300	41200	1748
492	20230609	124200	8822507750	41250	41350	41350	41250	827
493	20230609	124100	8788375900	41300	41300	41350	41300	1392
494	20230609	124000	8730885950	41300	41350	41350	41300	453
495	20230609	123900	8712173250	41350	41350	41350	41300	1025
496	20230609	123800	8669839350	41350	41400	41400	41300	520
497	20230609	123700	8648340850	41350	41350	41400	41350	744
498	20230609	123600	8617574800	41350	41350	41400	41300	1598
499	20230609	123500	8551517650	41300	41350	41350	41300	647
500	20230609	123400	8524792150	41350	41350	41400	41350	1105
501	20230609	123300	8479099000	41400	41450	41450	41350	952
502	20230609	123200	8439695500	41450	41550	41550	41400	6406
503	20230609	123100	8173940900	41500	41500	41550	41500	1504
504	20230609	123000	8111516500	41500	41500	41550	41500	658
505	20230609	122900	8084202400	41500	41550	41550	41500	336
506	20230609	122800	8070249050	41550	41500	41550	41500	240
507	20230609	122700	8060284550	41500	41550	41550	41500	227
508	20230609	122600	8050856550	41500	41550	41550	41500	661
509	20230609	122500	8023403750	41550	41600	41600	41500	822
510	20230609	122400	7989256300	41600	41600	41600	41550	1626
511	20230609	122300	7921627550	41600	41650	41650	41600	413
512	20230609	122200	7904433100	41650	41650	41650	41600	135
513	20230609	122100	7898814250	41600	41600	41600	41600	295
514	20230609	122000	7886542250	41600	41550	41600	41550	387
515	20230609	121900	7870449600	41600	41550	41600	41550	307
516	20230609	121800	7857693700	41600	41550	41600	41550	359
517	20230609	121700	7842766300	41550	41550	41600	41550	348
518	20230609	121600	7828305650	41600	41600	41600	41550	226
519	20230609	121500	7818907250	41550	41600	41600	41550	221
520	20230609	121400	7809720800	41550	41550	41600	41550	268
521	20230609	121300	7798584050	41550	41550	41600	41550	371
522	20230609	121200	7783168250	41600	41600	41600	41550	169
523	20230609	121100	7776142350	41650	41550	41650	41550	723
524	20230609	121000	7746069050	41550	41600	41600	41550	304
525	20230609	120900	7733437750	41550	41550	41600	41550	360
526	20230609	120800	7718476150	41550	41600	41600	41550	198
527	20230609	120700	7710245850	41550	41550	41600	41550	560
528	20230609	120600	7686977800	41550	41550	41600	41550	213
529	20230609	120500	7678123600	41550	41600	41600	41550	181
530	20230609	120400	7670595750	41550	41650	41650	41550	266
531	20230609	120300	7659530450	41600	41600	41650	41600	480
532	20230609	120200	7639559750	41600	41550	41600	41550	161
533	20230609	120100	7632870150	41600	41550	41600	41550	456
534	20230609	120000	7613921400	41600	41600	41600	41550	220
535	20230609	115900	7604772550	41550	41600	41600	41550	180
536	20230609	115800	7597291400	41600	41550	41600	41550	419
537	20230609	115700	7579875800	41600	41600	41650	41550	215
538	20230609	115600	7570934550	41600	41600	41600	41550	208
539	20230609	115500	7562284100	41600	41550	41600	41550	266
540	20230609	115400	7551230700	41600	41600	41650	41600	249
541	20230609	115300	7540869950	41600	41600	41650	41600	166
542	20230609	115200	7533964200	41550	41600	41600	41550	474
543	20230609	115100	7514258250	41600	41600	41600	41550	298
544	20230609	115000	7501868300	41600	41600	41600	41500	818
545	20230609	114900	7467887450	41550	41650	41650	41550	2191
546	20230609	114800	7376792700	41650	41700	41700	41650	143
547	20230609	114700	7370835300	41650	41700	41750	41650	629
548	20230609	114600	7344614850	41700	41700	41750	41700	607
549	20230609	114500	7319288550	41700	41700	41750	41700	468
550	20230609	114400	7299772800	41750	41700	41750	41700	221
551	20230609	114300	7290553150	41700	41700	41700	41650	1883
552	20230609	114200	7212035800	41650	41650	41650	41650	169
553	20230609	114100	7204996950	41650	41650	41700	41600	537
554	20230609	114000	7182633400	41600	41650	41700	41600	189
555	20230609	113900	7174762700	41600	41600	41650	41600	178
556	20230609	113800	7167355400	41650	41600	41700	41550	1404
557	20230609	113700	7108929250	41550	41550	41600	41550	202
558	20230609	113600	7100534800	41600	41550	41600	41550	130
559	20230609	113500	7095132950	41550	41550	41600	41550	673
560	20230609	113400	7067167550	41550	41600	41600	41550	257
561	20230609	113300	7056483100	41550	41550	41600	41550	631
562	20230609	113200	7030260400	41600	41600	41600	41550	180
563	20230609	113100	7022779600	41600	41650	41650	41600	1020
564	20230609	113000	6980346450	41600	41600	41650	41600	322
565	20230609	112900	6966948750	41600	41650	41650	41600	132
566	20230609	112800	6961456100	41600	41550	41600	41500	485
567	20230609	112700	6941308100	41550	41550	41650	41500	877
568	20230609	112600	6904853700	41550	41550	41600	41500	1615
569	20230609	112500	6837803100	41500	41550	41550	41500	370
570	20230609	112400	6822446250	41550	41500	41550	41500	540
571	20230609	112300	6800020800	41500	41650	41650	41500	2089
572	20230609	112200	6713220500	41600	41600	41700	41600	1588
573	20230609	112100	6647147100	41700	41650	41800	41650	1216
574	20230609	112000	6596479800	41650	41700	41700	41650	448
575	20230609	111900	6577816500	41650	41650	41700	41650	322
576	20230609	111800	6564404400	41700	41800	41800	41650	5063
577	20230609	111700	6353251750	41750	41800	41850	41750	531
578	20230609	111600	6331059650	41800	41800	41850	41800	471
579	20230609	111500	6311370500	41850	41800	41850	41800	635
580	20230609	111400	6284825000	41800	41800	41800	41750	425
581	20230609	111300	6267066550	41800	41750	41800	41750	730
582	20230609	111200	6236585550	41750	41700	41750	41700	1145
583	20230609	111100	6188833550	41700	41700	41750	41700	1314
584	20230609	111000	6134037050	41750	41750	41800	41700	570
585	20230609	110900	6110245000	41750	41750	41800	41700	385
586	20230609	110800	6094170150	41750	41750	41800	41700	480
587	20230609	110700	6074130400	41750	41750	41800	41700	508
588	20230609	110600	6052936350	41750	41650	41750	41650	394
589	20230609	110500	6036506750	41650	41650	41700	41650	589
590	20230609	110400	6011966150	41700	41700	41700	41650	235
591	20230609	110300	6002175550	41700	41650	41700	41600	887
592	20230609	110200	5965233200	41650	41800	41800	41600	3568
593	20230609	110100	5816364250	41750	41850	41850	41750	1321
594	20230609	110000	5761139450	41850	41800	41900	41800	834
595	20230609	105900	5726248050	41850	41800	41850	41800	533
596	20230609	105800	5703961800	41850	41850	41900	41800	278
597	20230609	105700	5692333500	41900	41800	41900	41800	499
598	20230609	105600	5671457350	41800	41850	41850	41800	542
599	20230609	105500	5648789150	41850	41850	41900	41800	324
600	20230609	105400	5635230700	41850	41850	41900	41800	735
601	20230609	105300	5604473050	41900	41850	41900	41850	1154
602	20230609	105200	5556171100	41850	41850	41900	41850	362
603	20230609	105100	5541015550	41900	41900	41950	41850	942
604	20230609	105000	5501562050	41900	41900	41950	41900	359
605	20230609	104900	5486517200	41950	41950	41950	41900	467
606	20230609	104800	5466931900	41900	41950	42050	41900	668
607	20230609	104700	5438919250	41950	41900	42000	41900	578
608	20230609	104600	5414671550	41900	42050	42050	41900	3475
609	20230609	104500	5268936850	42000	42000	42050	42000	909
610	20230609	104400	5230751550	42050	42000	42050	42000	575
611	20230609	104300	5206595600	42000	42100	42100	42000	623
612	20230609	104200	5180389400	42100	42100	42150	42100	254
613	20230609	104100	5169695900	42150	42150	42200	42150	212
614	20230609	104000	5160757900	42200	42150	42250	42100	489
615	20230609	103900	5140135850	42150	42200	42250	42100	611
616	20230609	103800	5114366400	42200	42300	42300	42200	1122
617	20230609	103700	5067005150	42250	42350	42400	42250	474
618	20230609	103600	5046947750	42350	42350	42450	42300	569
619	20230609	103500	5022861550	42400	42400	42400	42350	367
620	20230609	103400	5007308700	42350	42400	42400	42300	419
621	20230609	103300	4989567800	42400	42350	42400	42300	521
622	20230609	103200	4967500700	42350	42350	42400	42350	328
623	20230609	103100	4953601650	42450	42450	42500	42400	616
624	20230609	103000	4927440400	42450	42450	42500	42450	947
625	20230609	102900	4887217900	42500	42350	42500	42350	570
626	20230609	102800	4863030250	42300	42300	42350	42250	561
627	20230609	102700	4839294400	42300	42350	42350	42250	629
628	20230609	102600	4812679900	42350	42350	42350	42300	525
629	20230609	102500	4790450050	42300	42250	42400	42250	712
630	20230609	102400	4760317250	42250	42350	42350	42200	825
631	20230609	102300	4725433000	42400	42500	42500	42350	780
632	20230609	102200	4692350200	42500	42600	42600	42500	591
633	20230609	102100	4667212350	42600	42600	42650	42500	730
634	20230609	102000	4636106700	42600	42650	42650	42550	911
635	20230609	101900	4597283450	42600	42650	42650	42550	981
636	20230609	101800	4555477700	42650	42600	42650	42600	790
637	20230609	101700	4521806650	42650	42650	42700	42650	1257
638	20230609	101600	4468175450	42600	42450	42650	42450	16994
639	20230609	101500	3746161850	42400	42400	42450	42400	664
640	20230609	101400	3717985500	42450	42400	42450	42350	897
641	20230609	101300	3679941000	42450	42550	42600	42400	2478
642	20230609	101200	3574569000	42600	42600	42600	42550	734
643	20230609	101100	3543308550	42600	42550	42600	42550	1962
644	20230609	101000	3459751000	42550	42500	42600	42500	1089
645	20230609	100900	3413408050	42550	42550	42600	42500	1118
646	20230609	100800	3365842800	42500	42300	42550	42300	8721
647	20230609	100700	2995916650	42300	42300	42350	42300	1354
648	20230609	100600	2938591400	42300	42300	42350	42250	1013
649	20230609	100500	2895729050	42300	42350	42400	42300	743
650	20230609	100400	2864263200	42350	42300	42350	42300	1100
651	20230609	100300	2817717450	42300	42350	42400	42300	761
652	20230609	100200	2785489850	42350	42400	42400	42300	2343
653	20230609	100100	2686257300	42450	42400	42450	42350	1231
654	20230609	100000	2634056100	42400	42400	42450	42350	952
655	20230609	095900	2593690800	42400	42400	42450	42350	1460
656	20230609	095800	2531789700	42400	42200	42400	42150	6804
657	20230609	095700	2244323850	42150	42100	42150	42100	1938
658	20230609	095600	2162640650	42100	42100	42150	42050	866
659	20230609	095500	2126178600	42100	42100	42150	42050	917
660	20230609	095400	2087564450	42100	42050	42100	42050	1024
661	20230609	095300	2044463800	42050	42100	42100	42000	590
662	20230609	095200	2019654050	42100	42050	42100	42050	817
663	20230609	095100	1985287750	42050	42000	42050	41950	818
664	20230609	095000	1950933400	42000	42050	42050	41950	1058
665	20230609	094900	1906467650	42050	42100	42100	42000	1271
666	20230609	094800	1853002200	42050	42000	42100	42000	1619
667	20230609	094700	1784913950	42000	42000	42050	41950	497
668	20230609	094600	1764034600	42000	41950	42050	41950	4901
669	20230609	094500	1558216800	41950	41800	41950	41800	5533
670	20230609	094400	1326568300	41850	41850	41850	41800	681
671	20230609	094300	1298079900	41850	41800	41850	41800	610
672	20230609	094200	1272559250	41850	41850	41850	41800	605
673	20230609	094100	1247243500	41850	41800	41850	41750	2345
674	20230609	094000	1149168050	41800	41800	41800	41700	576
675	20230609	093900	1125115350	41750	41600	41800	41600	1125
676	20230609	093800	1078186000	41700	41650	41700	41650	306
677	20230609	093700	1065432200	41650	41600	41650	41550	291
678	20230609	093600	1053321650	41550	41600	41700	41550	343
679	20230609	093500	1039046650	41650	41650	41650	41600	541
680	20230609	093400	1016526000	41600	41550	41650	41550	340
681	20230609	093300	1002387900	41550	41700	41700	41500	456
682	20230609	093200	983426850	41650	41650	41650	41600	449
683	20230609	093100	964729200	41700	41700	41700	41600	322
684	20230609	093000	951307650	41700	41650	41700	41600	325
685	20230609	092900	937770050	41700	41650	41700	41600	148
686	20230609	092800	931602150	41650	41750	41750	41650	374
687	20230609	092700	916007950	41750	41700	41750	41650	1156
688	20230609	092600	867814500	41700	41600	41750	41600	1131
689	20230609	092500	820684300	41600	41550	41650	41550	366
690	20230609	092400	805455600	41550	41550	41600	41500	261
691	20230609	092300	794607800	41550	41500	41550	41500	721
692	20230609	092200	764667750	41450	41550	41600	41450	624
693	20230609	092100	738774600	41550	41450	41600	41450	136
694	20230609	092000	733125950	41600	41400	41600	41400	259
695	20230609	091900	722363600	41400	41600	41600	41400	764
696	20230609	091800	690687450	41550	41350	41550	41350	469
697	20230609	091700	671258000	41400	41350	41400	41300	400
698	20230609	091600	654729650	41450	41300	41500	41300	146
699	20230609	091500	648684450	41350	41250	41350	41200	851
700	20230609	091400	613569050	41250	41350	41350	41250	328
701	20230609	091300	600029150	41350	41200	41350	41150	1717
702	20230609	091200	529260100	41150	41250	41300	41150	1652
703	20230609	091100	461186600	41250	41350	41350	41250	537
704	20230609	091000	439011400	41350	41400	41500	41350	377
705	20230609	090900	423403750	41400	41500	41500	41350	1439
706	20230609	090800	363813650	41500	41650	41650	41500	1103
707	20230609	090700	317993000	41650	41550	41650	41550	694
708	20230609	090600	289124050	41600	41700	41700	41600	447
709	20230609	090500	270502850	41750	41850	41850	41700	937
710	20230609	090400	231335450	41800	41500	41800	41500	1069
711	20230609	090300	186701850	41450	41700	41750	41400	788
712	20230609	090200	153990200	41700	41400	41800	41400	705
713	20230609	090100	124628300	41350	41550	41550	41350	1575
714	20230609	090000	59305950	41550	41450	41550	41450	1427