KissMeData/272290/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	201600	15961508300	42350	42350	42350	42350	6922
3	20230615	201500	15961508300	42350	42350	42350	42350	0
4	20230615	201400	15961508300	42350	42350	42350	42350	0
5	20230615	201300	15961508300	42350	42350	42350	42350	0
6	20230615	201200	15961508300	42350	42350	42350	42350	0
7	20230615	201100	15961508300	42350	42350	42350	42350	0
8	20230615	201000	15961508300	42350	42350	42350	42350	0
9	20230615	200900	15961508300	42350	42350	42350	42350	0
10	20230615	200800	15961508300	42350	42350	42350	42350	0
11	20230615	200700	15961508300	42350	42350	42350	42350	0
12	20230615	200600	15961508300	42350	42350	42350	42350	0
13	20230615	200500	15961508300	42350	42350	42350	42350	0
14	20230615	200400	15961508300	42350	42350	42350	42350	0
15	20230615	200300	15961508300	42350	42350	42350	42350	0
16	20230615	200200	15961508300	42350	42350	42350	42350	0
17	20230615	200100	15961508300	42350	42350	42350	42350	0
18	20230615	200000	15961508300	42350	42350	42350	42350	0
19	20230615	195900	15961508300	42350	42350	42350	42350	0
20	20230615	195800	15961508300	42350	42350	42350	42350	0
21	20230615	195700	15961508300	42350	42350	42350	42350	0
22	20230615	195600	15961508300	42350	42350	42350	42350	0
23	20230615	195500	15961508300	42350	42350	42350	42350	0
24	20230615	195400	15961508300	42350	42350	42350	42350	0
25	20230615	195300	15961508300	42350	42350	42350	42350	0
26	20230615	195200	15961508300	42350	42350	42350	42350	0
27	20230615	195100	15961508300	42350	42350	42350	42350	0
28	20230615	195000	15961508300	42350	42350	42350	42350	0
29	20230615	194900	15961508300	42350	42350	42350	42350	0
30	20230615	194800	15961508300	42350	42350	42350	42350	0
31	20230615	194700	15961508300	42350	42350	42350	42350	0
32	20230615	194600	15961508300	42350	42350	42350	42350	6922
33	20230615	194500	15961508300	42350	42350	42350	42350	0
34	20230615	194400	15961508300	42350	42350	42350	42350	0
35	20230615	194300	15961508300	42350	42350	42350	42350	0
36	20230615	194200	15961508300	42350	42350	42350	42350	0
37	20230615	194100	15961508300	42350	42350	42350	42350	0
38	20230615	194000	15961508300	42350	42350	42350	42350	0
39	20230615	193900	15961508300	42350	42350	42350	42350	0
40	20230615	193800	15961508300	42350	42350	42350	42350	0
41	20230615	193700	15961508300	42350	42350	42350	42350	0
42	20230615	193600	15961508300	42350	42350	42350	42350	0
43	20230615	193500	15961508300	42350	42350	42350	42350	0
44	20230615	193400	15961508300	42350	42350	42350	42350	0
45	20230615	193300	15961508300	42350	42350	42350	42350	0
46	20230615	193200	15961508300	42350	42350	42350	42350	0
47	20230615	193100	15961508300	42350	42350	42350	42350	0
48	20230615	193000	15961508300	42350	42350	42350	42350	0
49	20230615	192900	15961508300	42350	42350	42350	42350	0
50	20230615	192800	15961508300	42350	42350	42350	42350	0
51	20230615	192700	15961508300	42350	42350	42350	42350	0
52	20230615	192600	15961508300	42350	42350	42350	42350	0
53	20230615	192500	15961508300	42350	42350	42350	42350	0
54	20230615	192400	15961508300	42350	42350	42350	42350	0
55	20230615	192300	15961508300	42350	42350	42350	42350	0
56	20230615	192200	15961508300	42350	42350	42350	42350	0
57	20230615	192100	15961508300	42350	42350	42350	42350	0
58	20230615	192000	15961508300	42350	42350	42350	42350	0
59	20230615	191900	15961508300	42350	42350	42350	42350	0
60	20230615	191800	15961508300	42350	42350	42350	42350	0
61	20230615	191700	15961508300	42350	42350	42350	42350	0
62	20230615	191600	15961508300	42350	42350	42350	42350	6922
63	20230615	191500	15961508300	42350	42350	42350	42350	0
64	20230615	191400	15961508300	42350	42350	42350	42350	0
65	20230615	191300	15961508300	42350	42350	42350	42350	0
66	20230615	191200	15961508300	42350	42350	42350	42350	0
67	20230615	191100	15961508300	42350	42350	42350	42350	0
68	20230615	191000	15961508300	42350	42350	42350	42350	0
69	20230615	190900	15961508300	42350	42350	42350	42350	0
70	20230615	190800	15961508300	42350	42350	42350	42350	0
71	20230615	190700	15961508300	42350	42350	42350	42350	0
72	20230615	190600	15961508300	42350	42350	42350	42350	0
73	20230615	190500	15961508300	42350	42350	42350	42350	0
74	20230615	190400	15961508300	42350	42350	42350	42350	0
75	20230615	190300	15961508300	42350	42350	42350	42350	0
76	20230615	190200	15961508300	42350	42350	42350	42350	0
77	20230615	190100	15961508300	42350	42350	42350	42350	0
78	20230615	190000	15961508300	42350	42350	42350	42350	0
79	20230615	185900	15961508300	42350	42350	42350	42350	0
80	20230615	185800	15961508300	42350	42350	42350	42350	0
81	20230615	185700	15961508300	42350	42350	42350	42350	0
82	20230615	185600	15961508300	42350	42350	42350	42350	0
83	20230615	185500	15961508300	42350	42350	42350	42350	0
84	20230615	185400	15961508300	42350	42350	42350	42350	0
85	20230615	185300	15961508300	42350	42350	42350	42350	0
86	20230615	185200	15961508300	42350	42350	42350	42350	0
87	20230615	185100	15961508300	42350	42350	42350	42350	0
88	20230615	185000	15961508300	42350	42350	42350	42350	0
89	20230615	184900	15961508300	42350	42350	42350	42350	0
90	20230615	184800	15961508300	42350	42350	42350	42350	0
91	20230615	184700	15961508300	42350	42350	42350	42350	0
92	20230615	184600	15961508300	42350	42350	42350	42350	6922
93	20230615	184500	15961508300	42350	42350	42350	42350	0
94	20230615	184400	15961508300	42350	42350	42350	42350	0
95	20230615	184300	15961508300	42350	42350	42350	42350	0
96	20230615	184200	15961508300	42350	42350	42350	42350	0
97	20230615	184100	15961508300	42350	42350	42350	42350	0
98	20230615	184000	15961508300	42350	42350	42350	42350	0
99	20230615	183900	15961508300	42350	42350	42350	42350	0
100	20230615	183800	15961508300	42350	42350	42350	42350	0
101	20230615	183700	15961508300	42350	42350	42350	42350	0
102	20230615	183600	15961508300	42350	42350	42350	42350	0
103	20230615	183500	15961508300	42350	42350	42350	42350	0
104	20230615	183400	15961508300	42350	42350	42350	42350	0
105	20230615	183300	15961508300	42350	42350	42350	42350	0
106	20230615	183200	15961508300	42350	42350	42350	42350	0
107	20230615	183100	15961508300	42350	42350	42350	42350	0
108	20230615	183000	15961508300	42350	42350	42350	42350	0
109	20230615	182900	15961508300	42350	42350	42350	42350	0
110	20230615	182800	15961508300	42350	42350	42350	42350	0
111	20230615	182700	15961508300	42350	42350	42350	42350	0
112	20230615	182600	15961508300	42350	42350	42350	42350	0
113	20230615	182500	15961508300	42350	42350	42350	42350	0
114	20230615	182400	15961508300	42350	42350	42350	42350	0
115	20230615	182300	15961508300	42350	42350	42350	42350	0
116	20230615	182200	15961508300	42350	42350	42350	42350	0
117	20230615	182100	15961508300	42350	42350	42350	42350	0
118	20230615	182000	15961508300	42350	42350	42350	42350	0
119	20230615	181900	15961508300	42350	42350	42350	42350	0
120	20230615	181800	15961508300	42350	42350	42350	42350	0
121	20230615	181700	15961508300	42350	42350	42350	42350	0
122	20230615	181600	15961508300	42350	42350	42350	42350	6922
123	20230615	181500	15961508300	42350	42350	42350	42350	0
124	20230615	181400	15961508300	42350	42350	42350	42350	0
125	20230615	181300	15961508300	42350	42350	42350	42350	0
126	20230615	181200	15961508300	42350	42350	42350	42350	0
127	20230615	181100	15961508300	42350	42350	42350	42350	0
128	20230615	181000	15961508300	42350	42350	42350	42350	0
129	20230615	180900	15961508300	42350	42350	42350	42350	0
130	20230615	180800	15961508300	42350	42350	42350	42350	0
131	20230615	180700	15961508300	42350	42350	42350	42350	0
132	20230615	180600	15961508300	42350	42350	42350	42350	0
133	20230615	180500	15961508300	42350	42350	42350	42350	0
134	20230615	180400	15961508300	42350	42350	42350	42350	0
135	20230615	180300	15961508300	42350	42350	42350	42350	0
136	20230615	180200	15961508300	42350	42350	42350	42350	0
137	20230615	180100	15961508300	42350	42350	42350	42350	0
138	20230615	180000	15961508300	42350	42350	42350	42350	0
139	20230615	175900	15961508300	42350	42350	42350	42350	0
140	20230615	175800	15961508300	42350	42350	42350	42350	0
141	20230615	175700	15961508300	42350	42350	42350	42350	0
142	20230615	175600	15961508300	42350	42350	42350	42350	0
143	20230615	175500	15961508300	42350	42350	42350	42350	0
144	20230615	175400	15961508300	42350	42350	42350	42350	0
145	20230615	175300	15961508300	42350	42350	42350	42350	0
146	20230615	175200	15961508300	42350	42350	42350	42350	0
147	20230615	175100	15961508300	42350	42350	42350	42350	0
148	20230615	175000	15961508300	42350	42350	42350	42350	0
149	20230615	174900	15961508300	42350	42350	42350	42350	0
150	20230615	174800	15961508300	42350	42350	42350	42350	0
151	20230615	174700	15961508300	42350	42350	42350	42350	0
152	20230615	174600	15961508300	42350	42350	42350	42350	6922
153	20230615	174500	15961508300	42350	42350	42350	42350	0
154	20230615	174400	15961508300	42350	42350	42350	42350	0
155	20230615	174300	15961508300	42350	42350	42350	42350	0
156	20230615	174200	15961508300	42350	42350	42350	42350	0
157	20230615	174100	15961508300	42350	42350	42350	42350	0
158	20230615	174000	15961508300	42350	42350	42350	42350	0
159	20230615	173900	15961508300	42350	42350	42350	42350	0
160	20230615	173800	15961508300	42350	42350	42350	42350	0
161	20230615	173700	15961508300	42350	42350	42350	42350	0
162	20230615	173600	15961508300	42350	42350	42350	42350	0
163	20230615	173500	15961508300	42350	42350	42350	42350	0
164	20230615	173400	15961508300	42350	42350	42350	42350	0
165	20230615	173300	15961508300	42350	42350	42350	42350	0
166	20230615	173200	15961508300	42350	42350	42350	42350	0
167	20230615	173100	15961508300	42350	42350	42350	42350	0
168	20230615	173000	15961508300	42350	42350	42350	42350	0
169	20230615	172900	15961508300	42350	42350	42350	42350	0
170	20230615	172800	15961508300	42350	42350	42350	42350	0
171	20230615	172700	15961508300	42350	42350	42350	42350	0
172	20230615	172600	15961508300	42350	42350	42350	42350	0
173	20230615	172500	15961508300	42350	42350	42350	42350	0
174	20230615	172400	15961508300	42350	42350	42350	42350	0
175	20230615	172300	15961508300	42350	42350	42350	42350	0
176	20230615	172200	15961508300	42350	42350	42350	42350	0
177	20230615	172100	15961508300	42350	42350	42350	42350	0
178	20230615	172000	15961508300	42350	42350	42350	42350	0
179	20230615	171900	15961508300	42350	42350	42350	42350	0
180	20230615	171800	15961508300	42350	42350	42350	42350	0
181	20230615	171700	15961508300	42350	42350	42350	42350	0
182	20230615	171600	15961508300	42350	42350	42350	42350	6922
183	20230615	171500	15961508300	42350	42350	42350	42350	0
184	20230615	171400	15961508300	42350	42350	42350	42350	0
185	20230615	171300	15961508300	42350	42350	42350	42350	0
186	20230615	171200	15961508300	42350	42350	42350	42350	0
187	20230615	171100	15961508300	42350	42350	42350	42350	0
188	20230615	171000	15961508300	42350	42350	42350	42350	0
189	20230615	170900	15961508300	42350	42350	42350	42350	0
190	20230615	170800	15961508300	42350	42350	42350	42350	0
191	20230615	170700	15961508300	42350	42350	42350	42350	0
192	20230615	170600	15961508300	42350	42350	42350	42350	0
193	20230615	170500	15961508300	42350	42350	42350	42350	0
194	20230615	170400	15961508300	42350	42350	42350	42350	0
195	20230615	170300	15961508300	42350	42350	42350	42350	0
196	20230615	170200	15961508300	42350	42350	42350	42350	0
197	20230615	170100	15961508300	42350	42350	42350	42350	0
198	20230615	170000	15961508300	42350	42350	42350	42350	0
199	20230615	165900	15961508300	42350	42350	42350	42350	0
200	20230615	165800	15961508300	42350	42350	42350	42350	0
201	20230615	165700	15961508300	42350	42350	42350	42350	0
202	20230615	165600	15961508300	42350	42350	42350	42350	0
203	20230615	165500	15961508300	42350	42350	42350	42350	0
204	20230615	165400	15961508300	42350	42350	42350	42350	0
205	20230615	165300	15961508300	42350	42350	42350	42350	0
206	20230615	165200	15961508300	42350	42350	42350	42350	0
207	20230615	165100	15961508300	42350	42350	42350	42350	0
208	20230615	165000	15961508300	42350	42350	42350	42350	0
209	20230615	164900	15961508300	42350	42350	42350	42350	0
210	20230615	164800	15961508300	42350	42350	42350	42350	0
211	20230615	164700	15961508300	42350	42350	42350	42350	0
212	20230615	164600	15961508300	42350	42350	42350	42350	6922
213	20230615	164500	15961508300	42350	42350	42350	42350	0
214	20230615	164400	15961508300	42350	42350	42350	42350	0
215	20230615	164300	15961508300	42350	42350	42350	42350	0
216	20230615	164200	15961508300	42350	42350	42350	42350	0
217	20230615	164100	15961508300	42350	42350	42350	42350	0
218	20230615	164000	15961508300	42350	42350	42350	42350	0
219	20230615	163900	15961508300	42350	42350	42350	42350	0
220	20230615	163800	15961508300	42350	42350	42350	42350	0
221	20230615	163700	15961508300	42350	42350	42350	42350	0
222	20230615	163600	15961508300	42350	42350	42350	42350	0
223	20230615	163500	15961508300	42350	42350	42350	42350	0
224	20230615	163400	15961508300	42350	42350	42350	42350	0
225	20230615	163300	15961508300	42350	42350	42350	42350	0
226	20230615	163200	15961508300	42350	42350	42350	42350	0
227	20230615	163100	15961508300	42350	42350	42350	42350	0
228	20230615	163000	15961508300	42350	42350	42350	42350	0
229	20230615	162900	15961508300	42350	42350	42350	42350	0
230	20230615	162800	15961508300	42350	42350	42350	42350	0
231	20230615	162700	15961508300	42350	42350	42350	42350	0
232	20230615	162600	15961508300	42350	42350	42350	42350	0
233	20230615	162500	15961508300	42350	42350	42350	42350	0
234	20230615	162400	15961508300	42350	42350	42350	42350	0
235	20230615	162300	15961508300	42350	42350	42350	42350	0
236	20230615	162200	15961508300	42350	42350	42350	42350	0
237	20230615	162100	15961508300	42350	42350	42350	42350	0
238	20230615	162000	15961508300	42350	42350	42350	42350	0
239	20230615	161900	15961508300	42350	42350	42350	42350	0
240	20230615	161800	15961508300	42350	42350	42350	42350	0
241	20230615	161700	15961508300	42350	42350	42350	42350	0
242	20230615	161600	15961508300	42350	42350	42350	42350	6922
243	20230615	161500	15961508300	42350	42350	42350	42350	0
244	20230615	161400	15961508300	42350	42350	42350	42350	0
245	20230615	161300	15961508300	42350	42350	42350	42350	0
246	20230615	161200	15961508300	42350	42350	42350	42350	0
247	20230615	161100	15961508300	42350	42350	42350	42350	0
248	20230615	161000	15961508300	42350	42350	42350	42350	0
249	20230615	160900	15961508300	42350	42350	42350	42350	0
250	20230615	160800	15961508300	42350	42350	42350	42350	0
251	20230615	160700	15961508300	42350	42350	42350	42350	0
252	20230615	160600	15961508300	42350	42350	42350	42350	0
253	20230615	160500	15961508300	42350	42350	42350	42350	0
254	20230615	160400	15961508300	42350	42350	42350	42350	0
255	20230615	160300	15961508300	42350	42350	42350	42350	0
256	20230615	160200	15961508300	42350	42350	42350	42350	0
257	20230615	160100	15961508300	42350	42350	42350	42350	0
258	20230615	160000	15961508300	42350	42350	42350	42350	0
259	20230615	155900	15961508300	42350	42350	42350	42350	0
260	20230615	155800	15961508300	42350	42350	42350	42350	0
261	20230615	155700	15961508300	42350	42350	42350	42350	0
262	20230615	155600	15961508300	42350	42350	42350	42350	0
263	20230615	155500	15961508300	42350	42350	42350	42350	0
264	20230615	155400	15961508300	42350	42350	42350	42350	0
265	20230615	155300	15961508300	42350	42350	42350	42350	0
266	20230615	155200	15961508300	42350	42350	42350	42350	0
267	20230615	155100	15961508300	42350	42350	42350	42350	0
268	20230615	155000	15961508300	42350	42350	42350	42350	0
269	20230615	154900	15961508300	42350	42350	42350	42350	0
270	20230615	154800	15961508300	42350	42350	42350	42350	0
271	20230615	154700	15961508300	42350	42350	42350	42350	0
272	20230615	154600	15961508300	42350	42350	42350	42350	6922
273	20230615	154500	15961508300	42350	42350	42350	42350	0
274	20230615	154400	15961508300	42350	42350	42350	42350	0
275	20230615	154300	15961508300	42350	42350	42350	42350	0
276	20230615	154200	15961508300	42350	42350	42350	42350	0
277	20230615	154100	15961508300	42350	42350	42350	42350	0
278	20230615	154000	15961508300	42350	42350	42350	42350	0
279	20230615	153900	15961508300	42350	42350	42350	42350	0
280	20230615	153800	15961508300	42350	42350	42350	42350	0
281	20230615	153700	15961508300	42350	42350	42350	42350	0
282	20230615	153600	15961508300	42350	42350	42350	42350	0
283	20230615	153500	15961508300	42350	42350	42350	42350	0
284	20230615	153400	15961508300	42350	42350	42350	42350	0
285	20230615	153300	15961508300	42350	42350	42350	42350	0
286	20230615	153200	15961508300	42350	42350	42350	42350	0
287	20230615	153100	15961508300	42350	42350	42350	42350	0
288	20230615	153000	15961508300	42350	42350	42350	42350	6922
289	20230615	152900	15668361600	42200	42200	42200	42200	0
290	20230615	152800	15668361600	42200	42200	42200	42200	0
291	20230615	152700	15668361600	42200	42200	42200	42200	0
292	20230615	152600	15668361600	42200	42200	42200	42200	0
293	20230615	152500	15668361600	42200	42200	42200	42200	0
294	20230615	152400	15668361600	42200	42200	42200	42200	0
295	20230615	152300	15668361600	42200	42200	42200	42200	0
296	20230615	152200	15668361600	42200	42200	42200	42200	0
297	20230615	152100	15668361600	42200	42200	42200	42200	0
298	20230615	152000	15668361600	42200	42200	42200	42200	0
299	20230615	151900	15668361600	42200	42400	42500	42200	688
300	20230615	151800	15639182500	42400	42400	42450	42350	357
301	20230615	151700	15624046200	42400	42350	42400	42100	1836
302	20230615	151600	15546568400	42350	42300	42350	42150	1389
303	20230615	151500	15487920750	42250	42250	42300	42150	1873
304	20230615	151400	15408848650	42300	42250	42300	42150	1090
305	20230615	151300	15362808900	42250	42250	42300	42150	1712
306	20230615	151200	15290527500	42250	42250	42300	42150	699
307	20230615	151100	15261008600	42300	42200	42300	42150	2140
308	20230615	151000	15170610500	42200	42300	42300	42150	1536
309	20230615	150900	15105770850	42350	42200	42350	42200	1474
310	20230615	150800	15043493600	42250	42350	42350	42200	1348
311	20230615	150700	14986542400	42300	42250	42350	42200	1528
312	20230615	150600	14921979950	42250	42300	42300	42200	1205
313	20230615	150500	14871093550	42300	42200	42350	42200	1302
314	20230615	150400	14816062700	42250	42300	42300	42250	1591
315	20230615	150300	14748818050	42300	42300	42400	42250	2037
316	20230615	150200	14662630550	42300	42200	42350	42150	1041
317	20230615	150100	14618645750	42200	42300	42300	42150	1710
318	20230615	150000	14546457800	42300	42250	42400	42250	1037
319	20230615	145900	14502578900	42300	42250	42400	42250	1327
320	20230615	145800	14446468800	42250	42300	42450	42250	1381
321	20230615	145700	14388000750	42350	42300	42400	42250	1338
322	20230615	145600	14331341300	42250	42400	42400	42250	853
323	20230615	145500	14295231700	42450	42400	42450	42300	941
324	20230615	145400	14255352100	42350	42450	42450	42350	1172
325	20230615	145300	14205683400	42450	42250	42500	42250	1460
326	20230615	145200	14143794000	42250	42450	42500	42250	2843
327	20230615	145100	14023438100	42450	42450	42500	42450	1102
328	20230615	145000	13976634600	42450	42450	42450	42350	1126
329	20230615	144900	13928871000	42450	42500	42550	42450	1221
330	20230615	144800	13877019050	42450	42400	42450	42400	791
331	20230615	144700	13843464400	42400	42550	42550	42350	1133
332	20230615	144600	13795397850	42550	42450	42600	42400	1124
333	20230615	144500	13747660200	42400	42550	42550	42400	4025
334	20230615	144400	13576649750	42600	42600	42700	42600	1003
335	20230615	144300	13533911500	42650	42700	42700	42600	1410
336	20230615	144200	13473780350	42700	42650	42700	42650	1033
337	20230615	144100	13429681950	42650	42700	42700	42650	478
338	20230615	144000	13409286850	42700	42650	42700	42650	1123
339	20230615	143900	13361362550	42650	42650	42650	42600	1698
340	20230615	143800	13288948150	42650	42650	42650	42600	589
341	20230615	143700	13263828350	42650	42650	42650	42600	818
342	20230615	143600	13228941900	42650	42600	42650	42600	1135
343	20230615	143500	13180574300	42650	42650	42650	42600	1203
344	20230615	143400	13129268050	42650	42600	42650	42600	754
345	20230615	143300	13097119250	42600	42600	42600	42600	1034
346	20230615	143200	13053070850	42600	42550	42600	42500	2112
347	20230615	143100	12963202950	42550	42550	42550	42550	802
348	20230615	143000	12929077850	42550	42500	42550	42500	1764
349	20230615	142900	12854020100	42500	42550	42550	42500	787
350	20230615	142800	12820545100	42500	42500	42550	42450	1013
351	20230615	142700	12777456300	42500	42450	42550	42450	602
352	20230615	142600	12751863550	42550	42450	42550	42450	825
353	20230615	142500	12716823700	42450	42450	42550	42400	770
354	20230615	142400	12684118800	42450	42450	42500	42450	740
355	20230615	142300	12652673850	42500	42550	42550	42350	919
356	20230615	142200	12613650850	42500	42500	42550	42500	967
357	20230615	142100	12572517100	42500	42500	42550	42450	2597
358	20230615	142000	12462143300	42500	42450	42500	42450	571
359	20230615	141900	12437895500	42400	42400	42450	42400	555
360	20230615	141800	12414354200	42400	42400	42450	42350	471
361	20230615	141700	12394377100	42450	42450	42500	42300	1245
362	20230615	141600	12341602200	42450	42500	42500	42450	526
363	20230615	141500	12319255100	42500	42400	42500	42350	863
364	20230615	141400	12282629900	42400	42500	42500	42400	491
365	20230615	141300	12261787350	42500	42450	42500	42400	708
366	20230615	141200	12231730400	42500	42500	42500	42450	538
367	20230615	141100	12208872500	42500	42500	42500	42350	788
368	20230615	141000	12175407100	42500	42500	42550	42400	603
369	20230615	140900	12149796950	42550	42500	42550	42300	1350
370	20230615	140800	12092482850	42500	42500	42550	42450	853
371	20230615	140700	12056224900	42550	42550	42550	42450	1083
372	20230615	140600	12010171200	42500	42500	42550	42450	1416
373	20230615	140500	11949971650	42500	42500	42550	42500	4447
374	20230615	140400	11760952400	42500	42500	42500	42450	1273
375	20230615	140300	11706864450	42450	42500	42500	42400	1111
376	20230615	140200	11659688100	42500	42500	42500	42450	936
377	20230615	140100	11619917350	42500	42500	42500	42500	656
378	20230615	140000	11592037350	42500	42500	42500	42450	1097
379	20230615	135900	11545423900	42500	42500	42500	42450	837
380	20230615	135800	11509852050	42500	42450	42500	42450	707
381	20230615	135700	11479814150	42450	42500	42500	42450	1430
382	20230615	135600	11419069500	42500	42450	42500	42450	774
383	20230615	135500	11386183450	42500	42450	42500	42450	5717
384	20230615	135400	11143212250	42500	42450	42500	42350	427
385	20230615	135300	11125072200	42450	42350	42450	42300	2418
386	20230615	135200	11022488100	42300	42300	42350	42300	3959
387	20230615	135100	10855014850	42300	42300	42300	42200	482
388	20230615	135000	10834637900	42300	42300	42300	42250	1125
389	20230615	134900	10787064450	42300	42300	42300	42250	455
390	20230615	134800	10767823100	42300	42250	42300	42200	827
391	20230615	134700	10732898300	42250	42250	42300	42250	1053
392	20230615	134600	10688403650	42250	42300	42300	42250	738
393	20230615	134500	10657201350	42300	42300	42300	42250	504
394	20230615	134400	10635899450	42200	42300	42300	42200	1481
395	20230615	134300	10573308900	42300	42300	42300	42250	1323
396	20230615	134200	10517403350	42250	42250	42300	42200	1051
397	20230615	134100	10472985200	42250	42250	42300	42200	1308
398	20230615	134000	10417744100	42250	42300	42300	42250	989
399	20230615	133900	10375927850	42300	42250	42300	42250	482
400	20230615	133800	10355543900	42250	42250	42300	42250	352
401	20230615	133700	10340670700	42250	42200	42300	42200	5127
402	20230615	133600	10124245350	42200	42200	42200	42150	260
403	20230615	133500	10113276400	42200	42200	42200	42200	367
404	20230615	133400	10097789000	42150	42200	42200	42150	552
405	20230615	133300	10074517100	42200	42150	42200	42150	518
406	20230615	133200	10052668150	42150	42150	42200	42150	307
407	20230615	133100	10039727550	42150	42150	42200	42100	151
408	20230615	133000	10033362750	42200	42250	42250	42150	2164
409	20230615	132900	9942100450	42200	42250	42250	42200	544
410	20230615	132800	9919141350	42250	42200	42250	42200	1037
411	20230615	132700	9875343700	42250	42200	42250	42200	503
412	20230615	132600	9854113050	42200	42200	42200	42150	567
413	20230615	132500	9830185700	42200	42150	42200	42150	209
414	20230615	132400	9821367450	42150	42200	42200	42150	95
415	20230615	132300	9817358650	42200	42150	42200	42150	552
416	20230615	132200	9794089300	42150	42150	42150	42100	194
417	20230615	132100	9785912700	42150	42150	42150	42150	46
418	20230615	132000	9783973800	42100	42150	42150	42100	232
419	20230615	131900	9774200150	42150	42150	42200	42100	1437
420	20230615	131800	9713630600	42150	42150	42150	42150	87
421	20230615	131700	9709963550	42100	42100	42100	42100	141
422	20230615	131600	9704027450	42100	42100	42150	42100	311
423	20230615	131500	9690930850	42100	42050	42100	42000	314
424	20230615	131400	9677716950	42050	42000	42100	42000	1077
425	20230615	131300	9632452000	42000	42000	42000	41950	525
426	20230615	131200	9610402700	42000	42000	42000	41950	234
427	20230615	131100	9600577500	41950	41950	42000	41950	251
428	20230615	131000	9590043550	42000	41950	42000	41950	137
429	20230615	130900	9584292800	41900	41950	42000	41900	748
430	20230615	130800	9552932050	41950	41900	42000	41900	337
431	20230615	130700	9538795150	41850	41950	41950	41850	394
432	20230615	130600	9522275800	41950	42000	42050	41950	853
433	20230615	130500	9486486200	42050	41950	42050	41950	200
434	20230615	130400	9478084200	42000	42050	42050	42000	556
435	20230615	130300	9454729700	42050	42000	42050	42000	152
436	20230615	130200	9448343450	42000	42100	42100	42000	191
437	20230615	130100	9440312800	42100	42150	42150	42050	144
438	20230615	130000	9434252550	42150	42150	42150	42150	10
439	20230615	125900	9433831050	42150	42150	42150	42150	612
440	20230615	125800	9408035250	42150	42000	42150	42000	2135
441	20230615	125700	9318306400	42000	41950	42000	41950	350
442	20230615	125600	9303616050	41950	42000	42000	41950	38
443	20230615	125500	9302020100	42000	42000	42000	41950	112
444	20230615	125400	9297316350	41950	41950	42000	41950	27
445	20230615	125300	9296182500	42000	41950	42000	41950	2
446	20230615	125200	9296098550	41950	41950	42000	41900	292
447	20230615	125100	9283847550	41950	41950	41950	41900	441
448	20230615	125000	9265349350	41950	41900	41950	41900	67
449	20230615	124900	9262540450	41900	41900	41950	41900	330
450	20230615	124800	9248713400	41900	41900	41900	41850	139
451	20230615	124700	9242889600	41850	41900	41950	41850	602
452	20230615	124600	9217665450	41900	41900	41900	41900	58
453	20230615	124500	9215235250	41850	41900	41950	41850	225
454	20230615	124400	9205813350	41850	41900	41950	41850	245
455	20230615	124300	9195547750	41900	41900	41900	41850	195
456	20230615	124200	9187377300	41900	41900	41950	41900	130
457	20230615	124100	9181929650	41950	41950	41950	41900	112
458	20230615	124000	9177231750	41950	41900	41950	41900	21
459	20230615	123900	9176351100	41900	41850	41900	41850	171
460	20230615	123800	9169193200	41900	41900	41950	41800	126
461	20230615	123700	9163917650	41950	41950	41950	41900	162
462	20230615	123600	9157125750	41950	41950	41950	41950	34
463	20230615	123500	9155699450	41900	41900	41950	41900	612
464	20230615	123400	9130056600	41900	41850	41900	41800	147
465	20230615	123300	9123901250	41850	41800	41850	41800	45
466	20230615	123200	9122018050	41850	41850	41850	41850	35
467	20230615	123100	9120553300	41850	41750	41850	41750	108
468	20230615	123000	9116041600	41750	41800	41800	41700	649
469	20230615	122900	9088934150	41800	41800	41850	41800	41
470	20230615	122800	9087219350	41800	41800	41850	41750	47
471	20230615	122700	9085254550	41800	41800	41850	41750	139
472	20230615	122600	9079443500	41800	41700	41850	41700	68
473	20230615	122500	9076604300	41750	41850	41850	41750	419
474	20230615	122400	9059104950	41900	41900	41950	41900	105
475	20230615	122300	9054705400	41900	41800	41900	41800	198
476	20230615	122200	9046425250	41800	41850	41850	41800	159
477	20230615	122100	9039775650	41850	41850	41900	41850	126
478	20230615	122000	9034501650	41850	41800	41850	41800	101
479	20230615	121900	9030278500	41800	41850	41900	41800	323
480	20230615	121800	9016771750	41850	41950	41950	41850	479
481	20230615	121700	8996708750	41950	42000	42000	41900	99
482	20230615	121600	8992556600	42000	41950	42000	41950	513
483	20230615	121500	8971015150	41950	41950	42000	41950	39
484	20230615	121400	8969379050	41950	42050	42050	41950	385
485	20230615	121300	8953210450	41950	42000	42050	41950	214
486	20230615	121200	8944216750	42050	42000	42050	41950	251
487	20230615	121100	8933674600	42000	42050	42050	42000	40
488	20230615	121000	8931994150	42000	42000	42050	42000	142
489	20230615	120900	8926025400	42000	42000	42050	41950	243
490	20230615	120800	8915820450	42000	42050	42050	42000	321
491	20230615	120700	8902337350	42000	42000	42050	42000	409
492	20230615	120600	8885156850	42000	41950	42000	41950	1586
493	20230615	120500	8818566350	41950	41950	42000	41900	306
494	20230615	120400	8805729400	41900	41900	41900	41900	34
495	20230615	120300	8804304800	41850	41800	41850	41800	399
496	20230615	120200	8787619450	41800	41800	41800	41750	215
497	20230615	120100	8778632750	41800	41750	41800	41750	140
498	20230615	120000	8772784650	41750	41750	41800	41750	117
499	20230615	115900	8767898650	41750	41750	41750	41700	114
500	20230615	115800	8763139200	41700	41700	41750	41700	21
501	20230615	115700	8762263050	41750	41750	41750	41700	28
502	20230615	115600	8761094100	41750	41600	41750	41600	189
503	20230615	115500	8753217000	41650	41700	41750	41650	270
504	20230615	115400	8741969600	41750	41700	41750	41700	83
505	20230615	115300	8738507200	41700	41650	41700	41600	109
506	20230615	115200	8733965250	41650	41700	41700	41650	689
507	20230615	115100	8705236900	41650	41650	41650	41650	177
508	20230615	115000	8697864850	41650	41650	41650	41650	72
509	20230615	114900	8694866050	41650	41650	41650	41600	123
510	20230615	114800	8689745750	41650	41650	41650	41600	23
511	20230615	114700	8688787850	41650	41750	41750	41600	328
512	20230615	114600	8675116200	41750	41750	41750	41700	90
513	20230615	114500	8671358750	41750	41750	41800	41750	79
514	20230615	114400	8668057550	41750	41750	41800	41750	25
515	20230615	114300	8667013150	41750	41800	41800	41700	124
516	20230615	114200	8661833700	41750	41600	41750	41600	199
517	20230615	114100	8653537350	41600	41550	41700	41500	789
518	20230615	114000	8620676450	41550	41650	41650	41550	217
519	20230615	113900	8611654950	41700	41700	41700	41650	109
520	20230615	113800	8607109700	41700	41650	41700	41550	131
521	20230615	113700	8601663100	41600	41600	41600	41600	20
522	20230615	113600	8600831100	41650	41700	41700	41650	137
523	20230615	113500	8595123750	41650	41600	41650	41600	351
524	20230615	113400	8580505650	41650	41650	41650	41500	233
525	20230615	113300	8570826850	41650	41650	41650	41600	613
526	20230615	113200	8545323300	41650	41600	41650	41600	113
527	20230615	113100	8540620900	41600	41600	41600	41550	245
528	20230615	113000	8530431600	41600	41600	41600	41550	48
529	20230615	112900	8528435000	41550	41550	41600	41550	178
530	20230615	112800	8521038700	41600	41500	41600	41500	242
531	20230615	112700	8510980250	41500	41500	41500	41450	105
532	20230615	112600	8506623250	41500	41550	41550	41500	40
533	20230615	112500	8504962750	41550	41450	41600	41450	237
534	20230615	112400	8495120850	41500	41500	41500	41450	83
535	20230615	112300	8491677600	41500	41500	41500	41450	71
536	20230615	112200	8488731150	41500	41600	41600	41500	243
537	20230615	112100	8478635350	41600	41600	41650	41550	628
538	20230615	112000	8452498700	41600	41550	41600	41550	362
539	20230615	111900	8437442950	41450	41400	41500	41400	427
540	20230615	111800	8419738800	41400	41350	41400	41350	622
541	20230615	111700	8393988750	41400	41300	41400	41300	291
542	20230615	111600	8381954800	41300	41350	41350	41250	144
543	20230615	111500	8376005600	41350	41350	41350	41300	64
544	20230615	111400	8373361550	41250	41250	41350	41200	795
545	20230615	111300	8340574650	41200	41350	41350	41200	105
546	20230615	111200	8336245300	41400	41300	41400	41050	2871
547	20230615	111100	8218041500	41350	41400	41400	41350	181
548	20230615	111000	8210554750	41400	41350	41400	41350	209
549	20230615	110900	8201909550	41400	41500	41500	41400	423
550	20230615	110800	8184389450	41500	41450	41500	41400	71
551	20230615	110700	8181446700	41450	41400	41450	41400	99
552	20230615	110600	8177344350	41400	41400	41450	41400	128
553	20230615	110500	8172042650	41400	41450	41450	41400	122
554	20230615	110400	8166987850	41450	41450	41450	41450	181
555	20230615	110300	8159485400	41450	41450	41450	41400	112
556	20230615	110200	8154843050	41450	41300	41500	41250	16176
557	20230615	110100	7487505100	41500	41550	41550	41300	5380
558	20230615	110000	7264899800	41500	41550	41550	41500	216
559	20230615	105900	7255931000	41550	41550	41550	41500	397
560	20230615	105800	7239446100	41550	41550	41600	41550	203
561	20230615	105700	7231011050	41550	41600	41600	41400	171
562	20230615	105600	7223918650	41600	41400	41600	41350	1358
563	20230615	105500	7167675900	41400	41500	41500	41400	427
564	20230615	105400	7149973650	41550	41350	41550	41350	857
565	20230615	105300	7114413700	41350	41500	41550	41350	1972
566	20230615	105200	7032651000	41500	41600	41600	41500	1564
567	20230615	105100	6967640150	41650	41700	41700	41600	290
568	20230615	105000	6955567800	41700	41650	41700	41650	405
569	20230615	104900	6938698750	41650	41700	41700	41650	278
570	20230615	104800	6927117400	41700	41650	41700	41650	699
571	20230615	104700	6897973150	41700	41750	41750	41650	2305
572	20230615	104600	6801810100	41750	41800	41800	41750	270
573	20230615	104500	6790532400	41800	41800	41850	41800	169
574	20230615	104400	6783466050	41800	41800	41850	41750	291
575	20230615	104300	6771305250	41800	41800	41800	41800	91
576	20230615	104200	6767501450	41800	41800	41800	41750	300
577	20230615	104100	6754964950	41800	41800	41800	41750	185
578	20230615	104000	6747237200	41800	41800	41850	41750	723
579	20230615	103900	6717019850	41800	41800	41800	41750	799
580	20230615	103800	6683627900	41800	42000	42050	41750	2042
581	20230615	103700	6598231700	42000	42100	42100	42000	190
582	20230615	103600	6590240550	42050	42100	42100	42050	88
583	20230615	103500	6586536150	42100	41950	42100	41900	864
584	20230615	103400	6550253500	41950	41950	41950	41950	145
585	20230615	103300	6544170750	41950	42000	42050	41950	344
586	20230615	103200	6529728350	42050	42050	42100	42000	171
587	20230615	103100	6522535650	42050	41950	42050	41950	143
588	20230615	103000	6516530900	41900	41850	41900	41800	251
589	20230615	102900	6506021150	41800	41800	41850	41750	1643
590	20230615	102800	6437364750	41800	41850	41900	41800	293
591	20230615	102700	6425102500	41800	41800	41850	41750	717
592	20230615	102600	6395113350	41800	41850	41850	41800	718
593	20230615	102500	6365087750	41850	41850	41950	41850	385
594	20230615	102400	6348960900	41900	41950	41950	41850	539
595	20230615	102300	6326373800	41950	42000	42000	41950	636
596	20230615	102200	6299690550	41950	42000	42050	41950	460
597	20230615	102100	6280377200	42000	41900	42100	41900	419
598	20230615	102000	6262786300	41850	42100	42200	41800	970
599	20230615	101900	6222113250	42050	42200	42200	42000	212
600	20230615	101800	6213184450	42200	42250	42250	41800	6084
601	20230615	101700	5957248450	42250	42350	42350	42200	2042
602	20230615	101600	5870916950	42350	42400	42400	42300	615
603	20230615	101500	5844868150	42400	42350	42500	42300	558
604	20230615	101400	5821238300	42400	42450	42500	42350	2411
605	20230615	101300	5718963750	42500	42500	42550	42500	183
606	20230615	101200	5711186200	42550	42550	42550	42500	269
607	20230615	101100	5699749950	42550	42500	42600	42450	199
608	20230615	101000	5691292350	42500	42600	42600	42500	30
609	20230615	100900	5690014950	42650	42450	42650	42400	311
610	20230615	100800	5676780950	42450	42550	42650	42350	10171
611	20230615	100700	5245363250	42600	42600	42650	42600	179
612	20230615	100600	5237735650	42600	42650	42650	42600	808
613	20230615	100500	5203309700	42650	42600	42700	42600	207
614	20230615	100400	5194480450	42600	42600	42700	42600	2252
615	20230615	100300	5098427550	42600	42600	42700	42600	206
616	20230615	100200	5089642100	42600	42700	42750	42600	276
617	20230615	100100	5077861400	42650	42550	42700	42550	141
618	20230615	100000	5071846050	42550	42500	42700	42500	674
619	20230615	095900	5043155750	42550	42550	42600	42500	420
620	20230615	095800	5025278550	42550	42500	42600	42500	455
621	20230615	095700	5005917800	42500	42450	42550	42450	701
622	20230615	095600	4976148000	42450	42550	42550	42400	293
623	20230615	095500	4963706950	42550	42500	42550	42400	855
624	20230615	095400	4927401150	42500	42500	42600	42500	656
625	20230615	095300	4899489350	42500	42550	42550	42500	239
626	20230615	095200	4889321700	42550	42600	42650	42500	404
627	20230615	095100	4872110750	42600	42500	42650	42450	517
628	20230615	095000	4850098850	42600	42550	42600	42450	480
629	20230615	094900	4829686650	42550	42550	42550	42500	412
630	20230615	094800	4812168700	42600	42550	42600	42500	322
631	20230615	094700	4798459850	42550	42500	42600	42500	420
632	20230615	094600	4780600400	42500	42450	42500	42400	843
633	20230615	094500	4744818300	42450	42450	42500	42450	632
634	20230615	094400	4717978750	42450	42550	42550	42450	1766
635	20230615	094300	4642927100	42550	42650	42650	42550	814
636	20230615	094200	4608263400	42600	42650	42650	42600	371
637	20230615	094100	4592442100	42650	42600	42650	42600	604
638	20230615	094000	4566706750	42650	42600	42650	42550	331
639	20230615	093900	4552616450	42600	42600	42650	42550	594
640	20230615	093800	4527311450	42650	42750	42750	42600	1471
641	20230615	093700	4464527850	42700	42700	42800	42700	1097
642	20230615	093600	4417674750	42700	42650	42800	42650	236
643	20230615	093500	4407593100	42700	42750	42800	42650	735
644	20230615	093400	4376217000	42750	42750	42800	42700	451
645	20230615	093300	4356937000	42800	42800	42800	42750	278
646	20230615	093200	4345041100	42800	42850	42850	42700	176
647	20230615	093100	4337513600	42800	42750	42850	42700	683
648	20230615	093000	4308278250	42800	42700	42800	42600	790
649	20230615	092900	4274511250	42650	42650	42750	42600	925
650	20230615	092800	4235047250	42650	42800	42800	42600	2331
651	20230615	092700	4135487900	42800	42800	42850	42750	729
652	20230615	092600	4104271600	42800	42800	42850	42750	347
653	20230615	092500	4089418400	42750	42850	42900	42750	337
654	20230615	092400	4074983750	42900	42750	42900	42700	7691
655	20230615	092300	3746168200	42750	42550	42750	42550	4260
656	20230615	092200	3564182050	42550	42700	42700	42500	1212
657	20230615	092100	3512568850	42600	42600	42700	42600	692
658	20230615	092000	3483067300	42600	42700	42700	42550	1328
659	20230615	091900	3426488650	42650	42900	42950	42650	2012
660	20230615	091800	3340374800	42900	42900	42950	42850	787
661	20230615	091700	3306611450	42850	42850	42900	42850	709
662	20230615	091600	3276213100	42850	42850	42900	42600	2090
663	20230615	091500	3186769450	42850	42600	42850	42350	2102
664	20230615	091400	3097288150	42650	42800	42950	42650	2390
665	20230615	091300	2994832250	42900	42850	42900	42750	1997
666	20230615	091200	2909214050	42850	43050	43100	42750	2830
667	20230615	091100	2787619600	43050	42950	43100	42950	6594
668	20230615	091000	2504038150	42950	42550	42950	42550	16011
669	20230615	090900	1819963900	42600	42500	42650	42500	1667
670	20230615	090800	1748988850	42500	42450	42500	42400	867
671	20230615	090700	1712164800	42400	42300	42500	42300	399
672	20230615	090600	1695240650	42300	42200	42300	42200	792
673	20230615	090500	1661750800	42300	42400	42400	42250	2303
674	20230615	090400	1564280400	42300	42550	42700	42250	2895
675	20230615	090300	1441318750	42550	42300	42750	42250	15802
676	20230615	090200	771883200	42300	41950	42350	41900	12776
677	20230615	090100	234827050	41950	41850	42100	41850	2263
678	20230615	090000	139783650	41850	41700	41950	41700	3125