KissMeData/322000/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	201600	2060099750	40850	40850	40850	40850	1337
3	20230615	201500	2060099750	40850	40850	40850	40850	0
4	20230615	201400	2060099750	40850	40850	40850	40850	0
5	20230615	201300	2060099750	40850	40850	40850	40850	0
6	20230615	201200	2060099750	40850	40850	40850	40850	0
7	20230615	201100	2060099750	40850	40850	40850	40850	0
8	20230615	201000	2060099750	40850	40850	40850	40850	0
9	20230615	200900	2060099750	40850	40850	40850	40850	0
10	20230615	200800	2060099750	40850	40850	40850	40850	0
11	20230615	200700	2060099750	40850	40850	40850	40850	0
12	20230615	200600	2060099750	40850	40850	40850	40850	0
13	20230615	200500	2060099750	40850	40850	40850	40850	0
14	20230615	200400	2060099750	40850	40850	40850	40850	0
15	20230615	200300	2060099750	40850	40850	40850	40850	0
16	20230615	200200	2060099750	40850	40850	40850	40850	0
17	20230615	200100	2060099750	40850	40850	40850	40850	0
18	20230615	200000	2060099750	40850	40850	40850	40850	0
19	20230615	195900	2060099750	40850	40850	40850	40850	0
20	20230615	195800	2060099750	40850	40850	40850	40850	0
21	20230615	195700	2060099750	40850	40850	40850	40850	0
22	20230615	195600	2060099750	40850	40850	40850	40850	0
23	20230615	195500	2060099750	40850	40850	40850	40850	0
24	20230615	195400	2060099750	40850	40850	40850	40850	0
25	20230615	195300	2060099750	40850	40850	40850	40850	0
26	20230615	195200	2060099750	40850	40850	40850	40850	0
27	20230615	195100	2060099750	40850	40850	40850	40850	0
28	20230615	195000	2060099750	40850	40850	40850	40850	0
29	20230615	194900	2060099750	40850	40850	40850	40850	0
30	20230615	194800	2060099750	40850	40850	40850	40850	0
31	20230615	194700	2060099750	40850	40850	40850	40850	0
32	20230615	194600	2060099750	40850	40850	40850	40850	1337
33	20230615	194500	2060099750	40850	40850	40850	40850	0
34	20230615	194400	2060099750	40850	40850	40850	40850	0
35	20230615	194300	2060099750	40850	40850	40850	40850	0
36	20230615	194200	2060099750	40850	40850	40850	40850	0
37	20230615	194100	2060099750	40850	40850	40850	40850	0
38	20230615	194000	2060099750	40850	40850	40850	40850	0
39	20230615	193900	2060099750	40850	40850	40850	40850	0
40	20230615	193800	2060099750	40850	40850	40850	40850	0
41	20230615	193700	2060099750	40850	40850	40850	40850	0
42	20230615	193600	2060099750	40850	40850	40850	40850	0
43	20230615	193500	2060099750	40850	40850	40850	40850	0
44	20230615	193400	2060099750	40850	40850	40850	40850	0
45	20230615	193300	2060099750	40850	40850	40850	40850	0
46	20230615	193200	2060099750	40850	40850	40850	40850	0
47	20230615	193100	2060099750	40850	40850	40850	40850	0
48	20230615	193000	2060099750	40850	40850	40850	40850	0
49	20230615	192900	2060099750	40850	40850	40850	40850	0
50	20230615	192800	2060099750	40850	40850	40850	40850	0
51	20230615	192700	2060099750	40850	40850	40850	40850	0
52	20230615	192600	2060099750	40850	40850	40850	40850	0
53	20230615	192500	2060099750	40850	40850	40850	40850	0
54	20230615	192400	2060099750	40850	40850	40850	40850	0
55	20230615	192300	2060099750	40850	40850	40850	40850	0
56	20230615	192200	2060099750	40850	40850	40850	40850	0
57	20230615	192100	2060099750	40850	40850	40850	40850	0
58	20230615	192000	2060099750	40850	40850	40850	40850	0
59	20230615	191900	2060099750	40850	40850	40850	40850	0
60	20230615	191800	2060099750	40850	40850	40850	40850	0
61	20230615	191700	2060099750	40850	40850	40850	40850	0
62	20230615	191600	2060099750	40850	40850	40850	40850	1337
63	20230615	191500	2060099750	40850	40850	40850	40850	0
64	20230615	191400	2060099750	40850	40850	40850	40850	0
65	20230615	191300	2060099750	40850	40850	40850	40850	0
66	20230615	191200	2060099750	40850	40850	40850	40850	0
67	20230615	191100	2060099750	40850	40850	40850	40850	0
68	20230615	191000	2060099750	40850	40850	40850	40850	0
69	20230615	190900	2060099750	40850	40850	40850	40850	0
70	20230615	190800	2060099750	40850	40850	40850	40850	0
71	20230615	190700	2060099750	40850	40850	40850	40850	0
72	20230615	190600	2060099750	40850	40850	40850	40850	0
73	20230615	190500	2060099750	40850	40850	40850	40850	0
74	20230615	190400	2060099750	40850	40850	40850	40850	0
75	20230615	190300	2060099750	40850	40850	40850	40850	0
76	20230615	190200	2060099750	40850	40850	40850	40850	0
77	20230615	190100	2060099750	40850	40850	40850	40850	0
78	20230615	190000	2060099750	40850	40850	40850	40850	0
79	20230615	185900	2060099750	40850	40850	40850	40850	0
80	20230615	185800	2060099750	40850	40850	40850	40850	0
81	20230615	185700	2060099750	40850	40850	40850	40850	0
82	20230615	185600	2060099750	40850	40850	40850	40850	0
83	20230615	185500	2060099750	40850	40850	40850	40850	0
84	20230615	185400	2060099750	40850	40850	40850	40850	0
85	20230615	185300	2060099750	40850	40850	40850	40850	0
86	20230615	185200	2060099750	40850	40850	40850	40850	0
87	20230615	185100	2060099750	40850	40850	40850	40850	0
88	20230615	185000	2060099750	40850	40850	40850	40850	0
89	20230615	184900	2060099750	40850	40850	40850	40850	0
90	20230615	184800	2060099750	40850	40850	40850	40850	0
91	20230615	184700	2060099750	40850	40850	40850	40850	0
92	20230615	184600	2060099750	40850	40850	40850	40850	1337
93	20230615	184500	2060099750	40850	40850	40850	40850	0
94	20230615	184400	2060099750	40850	40850	40850	40850	0
95	20230615	184300	2060099750	40850	40850	40850	40850	0
96	20230615	184200	2060099750	40850	40850	40850	40850	0
97	20230615	184100	2060099750	40850	40850	40850	40850	0
98	20230615	184000	2060099750	40850	40850	40850	40850	0
99	20230615	183900	2060099750	40850	40850	40850	40850	0
100	20230615	183800	2060099750	40850	40850	40850	40850	0
101	20230615	183700	2060099750	40850	40850	40850	40850	0
102	20230615	183600	2060099750	40850	40850	40850	40850	0
103	20230615	183500	2060099750	40850	40850	40850	40850	0
104	20230615	183400	2060099750	40850	40850	40850	40850	0
105	20230615	183300	2060099750	40850	40850	40850	40850	0
106	20230615	183200	2060099750	40850	40850	40850	40850	0
107	20230615	183100	2060099750	40850	40850	40850	40850	0
108	20230615	183000	2060099750	40850	40850	40850	40850	0
109	20230615	182900	2060099750	40850	40850	40850	40850	0
110	20230615	182800	2060099750	40850	40850	40850	40850	0
111	20230615	182700	2060099750	40850	40850	40850	40850	0
112	20230615	182600	2060099750	40850	40850	40850	40850	0
113	20230615	182500	2060099750	40850	40850	40850	40850	0
114	20230615	182400	2060099750	40850	40850	40850	40850	0
115	20230615	182300	2060099750	40850	40850	40850	40850	0
116	20230615	182200	2060099750	40850	40850	40850	40850	0
117	20230615	182100	2060099750	40850	40850	40850	40850	0
118	20230615	182000	2060099750	40850	40850	40850	40850	0
119	20230615	181900	2060099750	40850	40850	40850	40850	0
120	20230615	181800	2060099750	40850	40850	40850	40850	0
121	20230615	181700	2060099750	40850	40850	40850	40850	0
122	20230615	181600	2060099750	40850	40850	40850	40850	1337
123	20230615	181500	2060099750	40850	40850	40850	40850	0
124	20230615	181400	2060099750	40850	40850	40850	40850	0
125	20230615	181300	2060099750	40850	40850	40850	40850	0
126	20230615	181200	2060099750	40850	40850	40850	40850	0
127	20230615	181100	2060099750	40850	40850	40850	40850	0
128	20230615	181000	2060099750	40850	40850	40850	40850	0
129	20230615	180900	2060099750	40850	40850	40850	40850	0
130	20230615	180800	2060099750	40850	40850	40850	40850	0
131	20230615	180700	2060099750	40850	40850	40850	40850	0
132	20230615	180600	2060099750	40850	40850	40850	40850	0
133	20230615	180500	2060099750	40850	40850	40850	40850	0
134	20230615	180400	2060099750	40850	40850	40850	40850	0
135	20230615	180300	2060099750	40850	40850	40850	40850	0
136	20230615	180200	2060099750	40850	40850	40850	40850	0
137	20230615	180100	2060099750	40850	40850	40850	40850	0
138	20230615	180000	2060099750	40850	40850	40850	40850	0
139	20230615	175900	2060099750	40850	40850	40850	40850	0
140	20230615	175800	2060099750	40850	40850	40850	40850	0
141	20230615	175700	2060099750	40850	40850	40850	40850	0
142	20230615	175600	2060099750	40850	40850	40850	40850	0
143	20230615	175500	2060099750	40850	40850	40850	40850	0
144	20230615	175400	2060099750	40850	40850	40850	40850	0
145	20230615	175300	2060099750	40850	40850	40850	40850	0
146	20230615	175200	2060099750	40850	40850	40850	40850	0
147	20230615	175100	2060099750	40850	40850	40850	40850	0
148	20230615	175000	2060099750	40850	40850	40850	40850	0
149	20230615	174900	2060099750	40850	40850	40850	40850	0
150	20230615	174800	2060099750	40850	40850	40850	40850	0
151	20230615	174700	2060099750	40850	40850	40850	40850	0
152	20230615	174600	2060099750	40850	40850	40850	40850	1337
153	20230615	174500	2060099750	40850	40850	40850	40850	0
154	20230615	174400	2060099750	40850	40850	40850	40850	0
155	20230615	174300	2060099750	40850	40850	40850	40850	0
156	20230615	174200	2060099750	40850	40850	40850	40850	0
157	20230615	174100	2060099750	40850	40850	40850	40850	0
158	20230615	174000	2060099750	40850	40850	40850	40850	0
159	20230615	173900	2060099750	40850	40850	40850	40850	0
160	20230615	173800	2060099750	40850	40850	40850	40850	0
161	20230615	173700	2060099750	40850	40850	40850	40850	0
162	20230615	173600	2060099750	40850	40850	40850	40850	0
163	20230615	173500	2060099750	40850	40850	40850	40850	0
164	20230615	173400	2060099750	40850	40850	40850	40850	0
165	20230615	173300	2060099750	40850	40850	40850	40850	0
166	20230615	173200	2060099750	40850	40850	40850	40850	0
167	20230615	173100	2060099750	40850	40850	40850	40850	0
168	20230615	173000	2060099750	40850	40850	40850	40850	0
169	20230615	172900	2060099750	40850	40850	40850	40850	0
170	20230615	172800	2060099750	40850	40850	40850	40850	0
171	20230615	172700	2060099750	40850	40850	40850	40850	0
172	20230615	172600	2060099750	40850	40850	40850	40850	0
173	20230615	172500	2060099750	40850	40850	40850	40850	0
174	20230615	172400	2060099750	40850	40850	40850	40850	0
175	20230615	172300	2060099750	40850	40850	40850	40850	0
176	20230615	172200	2060099750	40850	40850	40850	40850	0
177	20230615	172100	2060099750	40850	40850	40850	40850	0
178	20230615	172000	2060099750	40850	40850	40850	40850	0
179	20230615	171900	2060099750	40850	40850	40850	40850	0
180	20230615	171800	2060099750	40850	40850	40850	40850	0
181	20230615	171700	2060099750	40850	40850	40850	40850	0
182	20230615	171600	2060099750	40850	40850	40850	40850	1337
183	20230615	171500	2060099750	40850	40850	40850	40850	0
184	20230615	171400	2060099750	40850	40850	40850	40850	0
185	20230615	171300	2060099750	40850	40850	40850	40850	0
186	20230615	171200	2060099750	40850	40850	40850	40850	0
187	20230615	171100	2060099750	40850	40850	40850	40850	0
188	20230615	171000	2060099750	40850	40850	40850	40850	0
189	20230615	170900	2060099750	40850	40850	40850	40850	0
190	20230615	170800	2060099750	40850	40850	40850	40850	0
191	20230615	170700	2060099750	40850	40850	40850	40850	0
192	20230615	170600	2060099750	40850	40850	40850	40850	0
193	20230615	170500	2060099750	40850	40850	40850	40850	0
194	20230615	170400	2060099750	40850	40850	40850	40850	0
195	20230615	170300	2060099750	40850	40850	40850	40850	0
196	20230615	170200	2060099750	40850	40850	40850	40850	0
197	20230615	170100	2060099750	40850	40850	40850	40850	0
198	20230615	170000	2060099750	40850	40850	40850	40850	0
199	20230615	165900	2060099750	40850	40850	40850	40850	0
200	20230615	165800	2060099750	40850	40850	40850	40850	0
201	20230615	165700	2060099750	40850	40850	40850	40850	0
202	20230615	165600	2060099750	40850	40850	40850	40850	0
203	20230615	165500	2060099750	40850	40850	40850	40850	0
204	20230615	165400	2060099750	40850	40850	40850	40850	0
205	20230615	165300	2060099750	40850	40850	40850	40850	0
206	20230615	165200	2060099750	40850	40850	40850	40850	0
207	20230615	165100	2060099750	40850	40850	40850	40850	0
208	20230615	165000	2060099750	40850	40850	40850	40850	0
209	20230615	164900	2060099750	40850	40850	40850	40850	0
210	20230615	164800	2060099750	40850	40850	40850	40850	0
211	20230615	164700	2060099750	40850	40850	40850	40850	0
212	20230615	164600	2060099750	40850	40850	40850	40850	1337
213	20230615	164500	2060099750	40850	40850	40850	40850	0
214	20230615	164400	2060099750	40850	40850	40850	40850	0
215	20230615	164300	2060099750	40850	40850	40850	40850	0
216	20230615	164200	2060099750	40850	40850	40850	40850	0
217	20230615	164100	2060099750	40850	40850	40850	40850	0
218	20230615	164000	2060099750	40850	40850	40850	40850	0
219	20230615	163900	2060099750	40850	40850	40850	40850	0
220	20230615	163800	2060099750	40850	40850	40850	40850	0
221	20230615	163700	2060099750	40850	40850	40850	40850	0
222	20230615	163600	2060099750	40850	40850	40850	40850	0
223	20230615	163500	2060099750	40850	40850	40850	40850	0
224	20230615	163400	2060099750	40850	40850	40850	40850	0
225	20230615	163300	2060099750	40850	40850	40850	40850	0
226	20230615	163200	2060099750	40850	40850	40850	40850	0
227	20230615	163100	2060099750	40850	40850	40850	40850	0
228	20230615	163000	2060099750	40850	40850	40850	40850	0
229	20230615	162900	2060099750	40850	40850	40850	40850	0
230	20230615	162800	2060099750	40850	40850	40850	40850	0
231	20230615	162700	2060099750	40850	40850	40850	40850	0
232	20230615	162600	2060099750	40850	40850	40850	40850	0
233	20230615	162500	2060099750	40850	40850	40850	40850	0
234	20230615	162400	2060099750	40850	40850	40850	40850	0
235	20230615	162300	2060099750	40850	40850	40850	40850	0
236	20230615	162200	2060099750	40850	40850	40850	40850	0
237	20230615	162100	2060099750	40850	40850	40850	40850	0
238	20230615	162000	2060099750	40850	40850	40850	40850	0
239	20230615	161900	2060099750	40850	40850	40850	40850	0
240	20230615	161800	2060099750	40850	40850	40850	40850	0
241	20230615	161700	2060099750	40850	40850	40850	40850	0
242	20230615	161600	2060099750	40850	40850	40850	40850	1337
243	20230615	161500	2060099750	40850	40850	40850	40850	0
244	20230615	161400	2060099750	40850	40850	40850	40850	0
245	20230615	161300	2060099750	40850	40850	40850	40850	0
246	20230615	161200	2060099750	40850	40850	40850	40850	0
247	20230615	161100	2060099750	40850	40850	40850	40850	0
248	20230615	161000	2060099750	40850	40850	40850	40850	0
249	20230615	160900	2060099750	40850	40850	40850	40850	0
250	20230615	160800	2060099750	40850	40850	40850	40850	0
251	20230615	160700	2060099750	40850	40850	40850	40850	0
252	20230615	160600	2060099750	40850	40850	40850	40850	0
253	20230615	160500	2060099750	40850	40850	40850	40850	0
254	20230615	160400	2060099750	40850	40850	40850	40850	0
255	20230615	160300	2060099750	40850	40850	40850	40850	0
256	20230615	160200	2060099750	40850	40850	40850	40850	0
257	20230615	160100	2060099750	40850	40850	40850	40850	0
258	20230615	160000	2060099750	40850	40850	40850	40850	0
259	20230615	155900	2060099750	40850	40850	40850	40850	0
260	20230615	155800	2060099750	40850	40850	40850	40850	0
261	20230615	155700	2060099750	40850	40850	40850	40850	0
262	20230615	155600	2060099750	40850	40850	40850	40850	0
263	20230615	155500	2060099750	40850	40850	40850	40850	0
264	20230615	155400	2060099750	40850	40850	40850	40850	0
265	20230615	155300	2060099750	40850	40850	40850	40850	0
266	20230615	155200	2060099750	40850	40850	40850	40850	0
267	20230615	155100	2060099750	40850	40850	40850	40850	0
268	20230615	155000	2060099750	40850	40850	40850	40850	0
269	20230615	154900	2060099750	40850	40850	40850	40850	0
270	20230615	154800	2060099750	40850	40850	40850	40850	0
271	20230615	154700	2060099750	40850	40850	40850	40850	0
272	20230615	154600	2060099750	40850	40850	40850	40850	1337
273	20230615	154500	2060099750	40850	40850	40850	40850	0
274	20230615	154400	2060099750	40850	40850	40850	40850	0
275	20230615	154300	2060099750	40850	40850	40850	40850	0
276	20230615	154200	2060099750	40850	40850	40850	40850	0
277	20230615	154100	2060099750	40850	40850	40850	40850	0
278	20230615	154000	2060099750	40850	40850	40850	40850	0
279	20230615	153900	2060099750	40850	40850	40850	40850	0
280	20230615	153800	2060099750	40850	40850	40850	40850	0
281	20230615	153700	2060099750	40850	40850	40850	40850	0
282	20230615	153600	2060099750	40850	40850	40850	40850	0
283	20230615	153500	2060099750	40850	40850	40850	40850	0
284	20230615	153400	2060099750	40850	40850	40850	40850	0
285	20230615	153300	2060099750	40850	40850	40850	40850	0
286	20230615	153200	2060099750	40850	40850	40850	40850	0
287	20230615	153100	2060099750	40850	40850	40850	40850	0
288	20230615	153000	2060099750	40850	40850	40850	40850	1337
289	20230615	152900	2005483300	40950	40950	40950	40950	0
290	20230615	152800	2005483300	40950	40950	40950	40950	0
291	20230615	152700	2005483300	40950	40950	40950	40950	0
292	20230615	152600	2005483300	40950	40950	40950	40950	0
293	20230615	152500	2005483300	40950	40950	40950	40950	0
294	20230615	152400	2005483300	40950	40950	40950	40950	0
295	20230615	152300	2005483300	40950	40950	40950	40950	0
296	20230615	152200	2005483300	40950	40950	40950	40950	0
297	20230615	152100	2005483300	40950	40950	40950	40950	0
298	20230615	152000	2005483300	40950	40950	40950	40950	0
299	20230615	151900	2005483300	40950	40950	40950	40900	187
300	20230615	151800	1997831250	40950	40950	40950	40950	38
301	20230615	151700	1996275150	40950	40900	40950	40900	291
302	20230615	151600	1984372250	40950	40950	40950	40950	16
303	20230615	151500	1983717050	40900	40900	40900	40900	144
304	20230615	151400	1977827450	40950	40950	40950	40950	26
305	20230615	151300	1976762750	40950	40950	40950	40900	21
306	20230615	151200	1975902850	40900	40950	40950	40900	282
307	20230615	151100	1964368850	40900	40950	40950	40900	50
308	20230615	151000	1962323600	40900	40950	41000	40900	389
309	20230615	150900	1946396150	40950	41000	41000	40950	406
310	20230615	150800	1929770200	41000	41000	41000	41000	4
311	20230615	150700	1929606200	41000	41000	41000	41000	89
312	20230615	150600	1925957200	41000	41000	41000	41000	34
313	20230615	150500	1924563200	41000	41000	41000	41000	4
314	20230615	150400	1924399200	41000	41000	41000	40950	27
315	20230615	150300	1923293200	40950	41000	41000	40950	33
316	20230615	150200	1921941700	41000	41000	41000	41000	104
317	20230615	150100	1917677700	40950	40950	40950	40950	7
318	20230615	150000	1917391050	40950	40950	40950	40950	12
319	20230615	145900	1916899650	40950	40950	40950	40950	81
320	20230615	145800	1913582700	40950	41000	41000	40950	194
321	20230615	145700	1905637050	40950	41000	41000	40950	13
322	20230615	145600	1905104500	41000	41000	41000	41000	3
323	20230615	145500	1904981500	41000	41000	41000	41000	3
324	20230615	145400	1904858500	40950	40950	40950	40950	1
325	20230615	145300	1904817550	40950	40950	40950	40950	2
326	20230615	145200	1904735650	41000	41000	41000	41000	1
327	20230615	145100	1904694650	40950	41000	41000	40950	176
328	20230615	145000	1897486800	41000	41000	41000	41000	3
329	20230615	144900	1897363800	41000	41000	41000	41000	3
330	20230615	144800	1897240800	41000	41000	41000	41000	4
331	20230615	144700	1897076800	41000	41000	41000	41000	3
332	20230615	144600	1896953800	40950	40950	40950	40950	39
333	20230615	144500	1895356750	40950	40950	40950	40950	21
334	20230615	144400	1894496800	40950	40950	40950	40900	38
335	20230615	144300	1892942450	40950	41000	41000	40950	44
336	20230615	144200	1891140550	41000	41000	41000	41000	5
337	20230615	144100	1890935550	41000	41000	41000	41000	210
338	20230615	144000	1882325550	40900	40950	40950	40900	90
339	20230615	143900	1878642850	40950	40950	40950	40900	32
340	20230615	143800	1877332500	40950	41000	41000	40950	72
341	20230615	143700	1874384050	40950	41000	41000	40950	37
342	20230615	143600	1872868750	40950	41000	41000	40950	9
343	20230615	143500	1872500000	40900	40950	40950	40900	251
344	20230615	143400	1862225600	40950	40950	40950	40950	166
345	20230615	143300	1855427900	40950	40900	40950	40900	36
346	20230615	143200	1853954950	40950	40950	40950	40900	33
347	20230615	143100	1852603850	40950	40950	40950	40950	6
348	20230615	143000	1852358150	40950	40950	40950	40950	249
349	20230615	142900	1842161600	41000	41000	41000	41000	10
350	20230615	142800	1841751600	41000	40950	41000	40950	42
351	20230615	142700	1840030100	40950	40950	40950	40950	50
352	20230615	142600	1837982600	40950	40950	40950	40950	0
353	20230615	142500	1837982600	40950	41000	41000	40950	82
354	20230615	142400	1834621200	41000	41000	41000	41000	2
355	20230615	142300	1834539200	41000	41000	41000	41000	5
356	20230615	142200	1834334200	41000	41000	41000	41000	0
357	20230615	142100	1834334200	41000	41000	41000	41000	1
358	20230615	142000	1834293200	41000	41000	41000	41000	0
359	20230615	141900	1834293200	41000	41000	41000	41000	807
360	20230615	141800	1801206200	41000	41000	41000	41000	1
361	20230615	141700	1801165200	41000	41050	41050	41000	102
362	20230615	141600	1796983100	41000	41050	41050	41000	44
363	20230615	141500	1795179000	41100	41050	41100	41050	98
364	20230615	141400	1791156050	41050	41050	41050	41050	124
365	20230615	141300	1786065850	41050	41050	41050	41050	11
366	20230615	141200	1785614300	41050	41050	41050	41000	12
367	20230615	141100	1785121750	41050	41050	41050	41050	4
368	20230615	141000	1784957550	41050	41050	41050	41050	77
369	20230615	140900	1781796700	41050	41050	41050	41050	2
370	20230615	140800	1781714600	41000	41000	41000	41000	0
371	20230615	140700	1781714600	41000	41000	41000	41000	0
372	20230615	140600	1781714600	41000	41100	41100	41000	257
373	20230615	140500	1771164800	41050	41050	41050	41000	348
374	20230615	140400	1756879600	41050	41050	41050	41050	22
375	20230615	140300	1755976500	41050	41050	41050	41050	1
376	20230615	140200	1755935450	41000	41050	41050	41000	132
377	20230615	140100	1750523350	41050	41050	41050	41050	24
378	20230615	140000	1749538150	41050	41050	41050	41050	1
379	20230615	135900	1749497100	41050	41000	41050	41000	122
380	20230615	135800	1744494950	40950	41000	41000	40950	120
381	20230615	135700	1739575850	41000	41000	41000	41000	6
382	20230615	135600	1739329850	40950	40950	40950	40950	149
383	20230615	135500	1733228300	40900	40950	40950	40900	81
384	20230615	135400	1729915350	40950	40950	40950	40950	2
385	20230615	135300	1729833450	40950	40950	40950	40950	85
386	20230615	135200	1726352700	41000	41000	41000	41000	1
387	20230615	135100	1726311700	41000	41000	41000	41000	1
388	20230615	135000	1726270700	40950	40950	40950	40950	0
389	20230615	134900	1726270700	40950	40950	40950	40950	194
390	20230615	134800	1718326400	40950	40950	40950	40950	28
391	20230615	134700	1717179800	40900	40900	40900	40900	8
392	20230615	134600	1716852600	40900	40950	40950	40900	1006
393	20230615	134500	1675707150	40950	40950	40950	40950	89
394	20230615	134400	1672062600	40950	40900	40950	40900	109
395	20230615	134300	1667604050	40900	40900	40950	40900	142
396	20230615	134200	1661796200	40900	40900	40900	40900	52
397	20230615	134100	1659669400	40900	40900	40900	40900	100
398	20230615	134000	1655579400	40900	40900	40900	40900	0
399	20230615	133900	1655579400	40900	40900	40900	40900	1
400	20230615	133800	1655538500	40900	40900	40900	40900	33
401	20230615	133700	1654188800	40900	40900	40900	40900	10
402	20230615	133600	1653779800	40900	40900	40950	40900	26
403	20230615	133500	1652715400	40950	40900	40950	40800	44
404	20230615	133400	1650917600	40800	40900	40900	40800	656
405	20230615	133300	1624133850	40900	40900	40900	40900	0
406	20230615	133200	1624133850	40900	40950	40950	40900	124
407	20230615	133100	1619058050	41000	41050	41050	41000	30
408	20230615	133000	1617827900	41050	41000	41050	41000	102
409	20230615	132900	1613644400	41100	41050	41100	41000	73
410	20230615	132800	1610644750	41000	41000	41000	41000	20
411	20230615	132700	1609824750	41050	41000	41050	41000	186
412	20230615	132600	1602198700	41050	41050	41050	41050	0
413	20230615	132500	1602198700	41050	41050	41050	41050	51
414	20230615	132400	1600105150	41100	41100	41100	41100	12
415	20230615	132300	1599611950	41050	41050	41050	41050	89
416	20230615	132200	1595958500	41050	41050	41050	41050	0
417	20230615	132100	1595958500	41050	41050	41050	41050	39
418	20230615	132000	1594357550	41050	41050	41050	41050	6
419	20230615	131900	1594111250	41050	41100	41100	41050	85
420	20230615	131800	1590621900	41100	41050	41100	41050	33
421	20230615	131700	1589266000	41100	41100	41100	41100	13
422	20230615	131600	1588731700	41100	41100	41100	41100	6
423	20230615	131500	1588485100	41050	41050	41050	41050	58
424	20230615	131400	1586104200	41050	41100	41100	41050	92
425	20230615	131300	1582326600	41100	41100	41100	41100	10
426	20230615	131200	1581915600	41100	41050	41100	41050	115
427	20230615	131100	1577193850	41000	41000	41000	41000	10
428	20230615	131000	1576783850	41000	41000	41000	41000	0
429	20230615	130900	1576783850	41000	41000	41000	41000	35
430	20230615	130800	1575348850	41050	41050	41050	41050	6
431	20230615	130700	1575102550	41050	41050	41050	41050	0
432	20230615	130600	1575102550	41050	41050	41050	41050	0
433	20230615	130500	1575102550	41050	41050	41050	41050	150
434	20230615	130400	1568945050	41050	41050	41050	41050	13
435	20230615	130300	1568411400	41050	41050	41050	41050	5
436	20230615	130200	1568206150	41050	41050	41050	41050	0
437	20230615	130100	1568206150	41050	41050	41050	41050	4
438	20230615	130000	1568041950	41050	40950	41050	40950	296
439	20230615	125900	1555902650	40950	40950	40950	40950	3
440	20230615	125800	1555779800	40950	40950	40950	40950	0
441	20230615	125700	1555779800	40950	40950	40950	40950	0
442	20230615	125600	1555779800	40950	41000	41000	40950	21
443	20230615	125500	1554918850	41000	41000	41000	41000	25
444	20230615	125400	1553893850	40950	40950	40950	40950	477
445	20230615	125300	1534360700	40950	41000	41000	40950	11
446	20230615	125200	1533910200	41000	41000	41000	41000	2
447	20230615	125100	1533828200	41000	41000	41000	41000	26
448	20230615	125000	1532762200	41000	41000	41000	41000	0
449	20230615	124900	1532762200	41000	41000	41000	41000	0
450	20230615	124800	1532762200	41000	41000	41000	41000	2
451	20230615	124700	1532680200	41000	40950	41000	40950	258
452	20230615	124600	1522115000	40900	40900	40900	40900	0
453	20230615	124500	1522115000	40900	40900	40900	40900	25
454	20230615	124400	1521092500	40950	40950	40950	40950	0
455	20230615	124300	1521092500	40950	40950	40950	40950	1
456	20230615	124200	1521051550	40950	40950	40950	40950	1
457	20230615	124100	1521010600	40900	40950	40950	40900	13
458	20230615	124000	1520478850	40950	40950	40950	40950	3
459	20230615	123900	1520356000	40950	40950	40950	40950	20
460	20230615	123800	1519537000	40950	40950	40950	40950	13
461	20230615	123700	1519004650	40950	40950	40950	40950	57
462	20230615	123600	1516670500	40950	40950	40950	40950	16
463	20230615	123500	1516015300	40950	40950	40950	40950	2
464	20230615	123400	1515933400	40950	40950	40950	40950	10
465	20230615	123300	1515523900	40800	40800	40800	40800	1870
466	20230615	123200	1439227900	40800	40850	40850	40800	2
467	20230615	123100	1439146250	40850	40850	40850	40850	3
468	20230615	123000	1439023700	40850	40800	40850	40800	232
469	20230615	122900	1429554250	40750	40750	40750	40750	0
470	20230615	122800	1429554250	40750	40750	40750	40750	0
471	20230615	122700	1429554250	40750	40750	40750	40750	46
472	20230615	122600	1427679750	40750	40750	40750	40750	0
473	20230615	122500	1427679750	40750	40800	40800	40750	54
474	20230615	122400	1425479150	40800	40750	40800	40750	2
475	20230615	122300	1425397600	40800	40800	40800	40750	29
476	20230615	122200	1424215150	40800	40800	40800	40800	7
477	20230615	122100	1423929550	40750	40850	40850	40700	819
478	20230615	122000	1390557450	40800	40900	40900	40800	817
479	20230615	121900	1357166700	40900	40900	40900	40900	168
480	20230615	121800	1350295500	40900	40900	40900	40900	0
481	20230615	121700	1350295500	40900	40900	40900	40900	0
482	20230615	121600	1350295500	40900	40900	40900	40900	0
483	20230615	121500	1350295500	40900	40900	40900	40900	0
484	20230615	121400	1350295500	40900	40900	40900	40900	0
485	20230615	121300	1350295500	40900	40900	40900	40900	0
486	20230615	121200	1350295500	40900	40900	40900	40900	3
487	20230615	121100	1350172800	40950	40950	40950	40950	15
488	20230615	121000	1349558550	40950	40950	40950	40950	400
489	20230615	120900	1333178550	41000	41000	41000	41000	0
490	20230615	120800	1333178550	41000	41000	41000	41000	1
491	20230615	120700	1333137550	40950	41000	41000	40950	127
492	20230615	120600	1327936850	41000	41000	41000	41000	8
493	20230615	120500	1327608850	40950	40950	40950	40950	0
494	20230615	120400	1327608850	40950	40950	40950	40950	100
495	20230615	120300	1323513850	41000	41000	41000	41000	0
496	20230615	120200	1323513850	41000	41000	41000	41000	3
497	20230615	120100	1323390850	41000	41000	41000	41000	0
498	20230615	120000	1323390850	41000	41000	41000	41000	0
499	20230615	115900	1323390850	41000	41000	41000	41000	22
500	20230615	115800	1322488850	40950	40950	40950	40950	1
501	20230615	115700	1322447900	41000	41000	41000	41000	0
502	20230615	115600	1322447900	41000	41000	41000	41000	5
503	20230615	115500	1322242900	41000	41000	41000	41000	5
504	20230615	115400	1322037900	41000	41000	41000	41000	3
505	20230615	115300	1321914900	41000	41000	41000	41000	2
506	20230615	115200	1321832900	41000	41000	41000	41000	0
507	20230615	115100	1321832900	41000	41000	41000	41000	15
508	20230615	115000	1321217900	41000	41000	41000	41000	0
509	20230615	114900	1321217900	41000	40950	41000	40950	129
510	20230615	114800	1315929400	40900	40900	40900	40900	0
511	20230615	114700	1315929400	40900	40900	40900	40900	1
512	20230615	114600	1315888500	40900	40950	40950	40900	149
513	20230615	114500	1309794000	40950	40950	40950	40950	14
514	20230615	114400	1309220700	40950	40950	40950	40950	200
515	20230615	114300	1301030700	41000	41000	41000	41000	98
516	20230615	114200	1297012700	40950	40950	40950	40950	50
517	20230615	114100	1294965200	41000	41000	41000	41000	0
518	20230615	114000	1294965200	41000	41000	41000	41000	0
519	20230615	113900	1294965200	41000	40950	41000	40950	134
520	20230615	113800	1289476400	41000	41000	41000	41000	0
521	20230615	113700	1289476400	41000	41000	41000	41000	0
522	20230615	113600	1289476400	41000	41000	41000	41000	50
523	20230615	113500	1287426400	40900	41000	41000	40900	110
524	20230615	113400	1282926400	41000	41000	41000	41000	2
525	20230615	113300	1282844400	40950	40950	40950	40950	132
526	20230615	113200	1277439000	40950	40850	40950	40850	538
527	20230615	113100	1255433250	40850	40850	40900	40850	121
528	20230615	113000	1250490350	40900	40800	40900	40800	32
529	20230615	112900	1249183050	40800	40800	40800	40800	0
530	20230615	112800	1249183050	40800	40800	40800	40800	0
531	20230615	112700	1249183050	40800	40850	40850	40800	346
532	20230615	112600	1235064150	40850	40850	40850	40850	10
533	20230615	112500	1234655650	40850	40900	40900	40850	32
534	20230615	112400	1233348300	40900	40850	40900	40850	138
535	20230615	112300	1227709300	40900	40900	40900	40900	1
536	20230615	112200	1227668400	40850	40850	40850	40850	20
537	20230615	112100	1226851400	40850	40850	40850	40850	0
538	20230615	112000	1226851400	40850	40850	40850	40850	462
539	20230615	111900	1207978700	40800	40800	40800	40800	204
540	20230615	111800	1199655500	40800	40800	40800	40800	47
541	20230615	111700	1197737900	40800	40800	40800	40800	40
542	20230615	111600	1196105900	40800	40800	40800	40800	30
543	20230615	111500	1194881900	40800	40800	40800	40800	801
544	20230615	111400	1162201100	40850	40850	40850	40850	10
545	20230615	111300	1161792600	40850	40850	40850	40850	40
546	20230615	111200	1160158600	40850	40850	40850	40850	26
547	20230615	111100	1159096500	40850	40850	40850	40850	326
548	20230615	111000	1145779400	40900	40900	40900	40900	3
549	20230615	110900	1145656700	40900	40900	40900	40900	0
550	20230615	110800	1145656700	40900	41000	41000	40900	319
551	20230615	110700	1132603600	40900	40900	40900	40900	96
552	20230615	110600	1128677200	40900	40950	40950	40900	130
553	20230615	110500	1123354950	40950	40950	40950	40950	228
554	20230615	110400	1114018350	40950	41000	41000	40950	86
555	20230615	110300	1110493450	41000	41000	41000	41000	136
556	20230615	110200	1104917450	41000	41000	41000	41000	2
557	20230615	110100	1104835450	41000	41000	41000	40950	127
558	20230615	110000	1099630950	40950	41000	41000	40950	164
559	20230615	105900	1092911850	41000	40950	41000	40950	31
560	20230615	105800	1091641850	41000	41000	41000	40950	160
561	20230615	105700	1085084350	41000	41000	41000	41000	90
562	20230615	105600	1081394350	41050	41050	41050	41050	0
563	20230615	105500	1081394350	41050	41050	41050	41000	433
564	20230615	105400	1063641250	41050	41050	41050	41000	34
565	20230615	105300	1062245750	41050	41050	41050	41050	2
566	20230615	105200	1062163650	41050	41050	41050	41050	12
567	20230615	105100	1061671050	41050	41050	41050	41000	58
568	20230615	105000	1059292750	41050	41050	41050	41050	44
569	20230615	104900	1057486550	41050	41100	41100	41050	397
570	20230615	104800	1041189650	41100	41050	41100	41050	72
571	20230615	104700	1038231200	41050	41100	41100	41050	42
572	20230615	104600	1036506700	41100	41100	41100	41050	84
573	20230615	104500	1033055800	41100	41100	41100	41100	0
574	20230615	104400	1033055800	41100	41100	41100	41100	40
575	20230615	104300	1031411800	41100	41100	41100	41100	130
576	20230615	104200	1026068800	41100	41100	41100	41100	35
577	20230615	104100	1024630300	41150	41150	41150	41150	6
578	20230615	104000	1024383400	41150	41150	41150	41150	2
579	20230615	103900	1024301100	41150	41100	41150	41100	388
580	20230615	103800	1008353800	41150	41150	41150	41100	59
581	20230615	103700	1005927850	41150	41150	41150	41150	13
582	20230615	103600	1005392900	41100	41150	41150	41100	250
583	20230615	103500	995113950	41150	41150	41150	41150	59
584	20230615	103400	992686100	41150	41150	41150	41150	18
585	20230615	103300	991945400	41150	41150	41150	41150	14
586	20230615	103200	991369300	41100	41150	41150	41100	22
587	20230615	103100	990464600	41150	41150	41150	41150	63
588	20230615	103000	987872150	41150	41150	41150	41150	0
589	20230615	102900	987872150	41150	41150	41150	41150	479
590	20230615	102800	968161300	41250	41250	41250	41250	12
591	20230615	102700	967666300	41250	41300	41300	41250	71
592	20230615	102600	964737450	41300	41150	41300	41150	26
593	20230615	102500	963666050	41250	41300	41300	41250	279
594	20230615	102400	952157250	41150	41150	41300	41150	38
595	20230615	102300	950592350	41200	41200	41200	41200	100
596	20230615	102200	946472350	41200	41200	41200	41200	2
597	20230615	102100	946389950	41200	41200	41200	41200	45
598	20230615	102000	944535950	41200	41200	41200	41200	11
599	20230615	101900	944082750	41200	41250	41250	41200	119
600	20230615	101800	939179100	41250	41300	41300	41200	290
601	20230615	101700	927227850	41300	41350	41350	41300	121
602	20230615	101600	922230300	41350	41350	41350	41350	0
603	20230615	101500	922230300	41350	41350	41350	41350	0
604	20230615	101400	922230300	41350	41350	41350	41350	249
605	20230615	101300	911934150	41350	41350	41350	41350	115
606	20230615	101200	907178900	41350	41350	41350	41350	14
607	20230615	101100	906600000	41350	41350	41350	41350	15
608	20230615	101000	905979750	41350	41400	41400	41350	11
609	20230615	100900	905524800	41400	41400	41400	41400	15
610	20230615	100800	904903800	41400	41400	41400	41350	33
611	20230615	100700	903539100	41350	41350	41350	41350	0
612	20230615	100600	903539100	41350	41350	41400	41350	29
613	20230615	100500	902339900	41350	41350	41350	41350	140
614	20230615	100400	896550900	41400	41400	41400	41400	1
615	20230615	100300	896509500	41350	41350	41350	41300	226
616	20230615	100200	887168050	41350	41350	41350	41350	112
617	20230615	100100	882536850	41350	41450	41450	41350	450
618	20230615	100000	863911750	41450	41450	41450	41450	32
619	20230615	095900	862585350	41500	41500	41500	41400	491
620	20230615	095800	842232500	41500	41500	41500	41500	40
621	20230615	095700	840572500	41550	41550	41550	41550	42
622	20230615	095600	838827400	41550	41550	41550	41450	188
623	20230615	095500	831025900	41550	41500	41550	41500	254
624	20230615	095400	820484450	41550	41550	41550	41500	343
625	20230615	095300	806240550	41550	41650	41700	41550	568
626	20230615	095200	782598500	41650	41800	41800	41650	280
627	20230615	095100	770922900	41800	41750	41800	41750	664
628	20230615	095000	743200700	41750	41700	41750	41700	35
629	20230615	094900	741740950	41700	41700	41700	41700	224
630	20230615	094800	732400150	41700	41700	41750	41700	213
631	20230615	094700	723517700	41700	41650	41700	41650	280
632	20230615	094600	711842200	41700	41700	41700	41700	9
633	20230615	094500	711466900	41700	41700	41700	41650	213
634	20230615	094400	702585150	41700	41650	41700	41600	234
635	20230615	094300	692844050	41650	41600	41650	41600	174
636	20230615	094200	685602850	41600	41700	41700	41600	752
637	20230615	094100	654271150	41700	41700	41700	41700	19
638	20230615	094000	653478850	41700	41650	41700	41650	322
639	20230615	093900	640056500	41650	41400	41650	41350	3851
640	20230615	093800	480188350	41400	41350	41400	41250	254
641	20230615	093700	469690000	41350	41400	41400	41350	140
642	20230615	093600	463900550	41200	41400	41450	41200	236
643	20230615	093500	454135350	41400	41450	41450	41400	358
644	20230615	093400	439311300	41450	41400	41500	41400	399
645	20230615	093300	422780950	41500	41500	41500	41400	204
646	20230615	093200	414315950	41500	41350	41500	41350	738
647	20230615	093100	383727950	41350	41300	41350	41250	270
648	20230615	093000	372573550	41300	41400	41450	41300	173
649	20230615	092900	365422100	41400	41400	41400	41400	18
650	20230615	092800	364676900	41400	41450	41450	41400	149
651	20230615	092700	358502550	41500	41550	41550	41500	41
652	20230615	092600	356800950	41500	41300	41550	41300	1511
653	20230615	092500	294163150	41300	41250	41300	41250	878
654	20230615	092400	257913700	41200	41200	41250	41200	74
655	20230615	092300	254864650	41200	41200	41200	41200	10
656	20230615	092200	254452650	41200	41200	41200	41200	44
657	20230615	092100	252639850	41250	41250	41300	41200	250
658	20230615	092000	242337700	41300	41250	41300	41250	221
659	20230615	091900	233221400	41250	41150	41250	41150	348
660	20230615	091800	218889250	41100	41000	41100	41000	614
661	20230615	091700	193687800	41000	41000	41000	41000	4
662	20230615	091600	193523800	41000	41000	41000	41000	46
663	20230615	091500	191637800	41000	41000	41000	41000	110
664	20230615	091400	187127800	41050	41050	41050	41050	10
665	20230615	091300	186717300	41050	41000	41050	41000	76
666	20230615	091200	183601100	41000	41000	41100	41000	1186
667	20230615	091100	134968300	41000	40950	41000	40900	294
668	20230615	091000	122917150	40950	41000	41000	40950	836
669	20230615	090900	88649600	41000	41050	41050	41000	84
670	20230615	090800	85205400	41000	41000	41000	41000	103
671	20230615	090700	80982400	41000	41100	41100	41000	316
672	20230615	090600	68010800	41050	41100	41100	41050	94
673	20230615	090500	64151350	41050	41100	41100	41050	155
674	20230615	090400	57785950	41100	41100	41100	41000	148
675	20230615	090300	51715750	41100	41100	41150	41100	304
676	20230615	090200	39218350	41100	41100	41150	41100	68
677	20230615	090100	36422950	41100	40850	41100	40850	209
678	20230615	090000	27857950	40950	40850	40950	40800	673