KissMeData/290690/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201400	65818898950	26650	26650	26650	26650	14444
3	20230607	201300	65818898950	26650	26650	26650	26650	0
4	20230607	201200	65818898950	26650	26650	26650	26650	0
5	20230607	201100	65818898950	26650	26650	26650	26650	0
6	20230607	201000	65818898950	26650	26650	26650	26650	0
7	20230607	200900	65818898950	26650	26650	26650	26650	0
8	20230607	200800	65818898950	26650	26650	26650	26650	0
9	20230607	200700	65818898950	26650	26650	26650	26650	0
10	20230607	200600	65818898950	26650	26650	26650	26650	0
11	20230607	200500	65818898950	26650	26650	26650	26650	0
12	20230607	200400	65818898950	26650	26650	26650	26650	0
13	20230607	200300	65818898950	26650	26650	26650	26650	0
14	20230607	200200	65818898950	26650	26650	26650	26650	0
15	20230607	200100	65818898950	26650	26650	26650	26650	0
16	20230607	200000	65818898950	26650	26650	26650	26650	0
17	20230607	195900	65818898950	26650	26650	26650	26650	0
18	20230607	195800	65818898950	26650	26650	26650	26650	0
19	20230607	195700	65818898950	26650	26650	26650	26650	0
20	20230607	195600	65818898950	26650	26650	26650	26650	0
21	20230607	195500	65818898950	26650	26650	26650	26650	0
22	20230607	195400	65818898950	26650	26650	26650	26650	0
23	20230607	195300	65818898950	26650	26650	26650	26650	0
24	20230607	195200	65818898950	26650	26650	26650	26650	0
25	20230607	195100	65818898950	26650	26650	26650	26650	0
26	20230607	195000	65818898950	26650	26650	26650	26650	0
27	20230607	194900	65818898950	26650	26650	26650	26650	0
28	20230607	194800	65818898950	26650	26650	26650	26650	0
29	20230607	194700	65818898950	26650	26650	26650	26650	0
30	20230607	194600	65818898950	26650	26650	26650	26650	0
31	20230607	194500	65818898950	26650	26650	26650	26650	0
32	20230607	194400	65818898950	26650	26650	26650	26650	14444
33	20230607	194300	65818898950	26650	26650	26650	26650	0
34	20230607	194200	65818898950	26650	26650	26650	26650	0
35	20230607	194100	65818898950	26650	26650	26650	26650	0
36	20230607	194000	65818898950	26650	26650	26650	26650	0
37	20230607	193900	65818898950	26650	26650	26650	26650	0
38	20230607	193800	65818898950	26650	26650	26650	26650	0
39	20230607	193700	65818898950	26650	26650	26650	26650	0
40	20230607	193600	65818898950	26650	26650	26650	26650	0
41	20230607	193500	65818898950	26650	26650	26650	26650	0
42	20230607	193400	65818898950	26650	26650	26650	26650	0
43	20230607	193300	65818898950	26650	26650	26650	26650	0
44	20230607	193200	65818898950	26650	26650	26650	26650	0
45	20230607	193100	65818898950	26650	26650	26650	26650	0
46	20230607	193000	65818898950	26650	26650	26650	26650	0
47	20230607	192900	65818898950	26650	26650	26650	26650	0
48	20230607	192800	65818898950	26650	26650	26650	26650	0
49	20230607	192700	65818898950	26650	26650	26650	26650	0
50	20230607	192600	65818898950	26650	26650	26650	26650	0
51	20230607	192500	65818898950	26650	26650	26650	26650	0
52	20230607	192400	65818898950	26650	26650	26650	26650	0
53	20230607	192300	65818898950	26650	26650	26650	26650	0
54	20230607	192200	65818898950	26650	26650	26650	26650	0
55	20230607	192100	65818898950	26650	26650	26650	26650	0
56	20230607	192000	65818898950	26650	26650	26650	26650	0
57	20230607	191900	65818898950	26650	26650	26650	26650	0
58	20230607	191800	65818898950	26650	26650	26650	26650	0
59	20230607	191700	65818898950	26650	26650	26650	26650	0
60	20230607	191600	65818898950	26650	26650	26650	26650	0
61	20230607	191500	65818898950	26650	26650	26650	26650	0
62	20230607	191400	65818898950	26650	26650	26650	26650	14444
63	20230607	191300	65818898950	26650	26650	26650	26650	0
64	20230607	191200	65818898950	26650	26650	26650	26650	0
65	20230607	191100	65818898950	26650	26650	26650	26650	0
66	20230607	191000	65818898950	26650	26650	26650	26650	0
67	20230607	190900	65818898950	26650	26650	26650	26650	0
68	20230607	190800	65818898950	26650	26650	26650	26650	0
69	20230607	190700	65818898950	26650	26650	26650	26650	0
70	20230607	190600	65818898950	26650	26650	26650	26650	0
71	20230607	190500	65818898950	26650	26650	26650	26650	0
72	20230607	190400	65818898950	26650	26650	26650	26650	0
73	20230607	190300	65818898950	26650	26650	26650	26650	0
74	20230607	190200	65818898950	26650	26650	26650	26650	0
75	20230607	190100	65818898950	26650	26650	26650	26650	0
76	20230607	190000	65818898950	26650	26650	26650	26650	0
77	20230607	185900	65818898950	26650	26650	26650	26650	0
78	20230607	185800	65818898950	26650	26650	26650	26650	0
79	20230607	185700	65818898950	26650	26650	26650	26650	0
80	20230607	185600	65818898950	26650	26650	26650	26650	0
81	20230607	185500	65818898950	26650	26650	26650	26650	0
82	20230607	185400	65818898950	26650	26650	26650	26650	0
83	20230607	185300	65818898950	26650	26650	26650	26650	0
84	20230607	185200	65818898950	26650	26650	26650	26650	0
85	20230607	185100	65818898950	26650	26650	26650	26650	0
86	20230607	185000	65818898950	26650	26650	26650	26650	0
87	20230607	184900	65818898950	26650	26650	26650	26650	0
88	20230607	184800	65818898950	26650	26650	26650	26650	0
89	20230607	184700	65818898950	26650	26650	26650	26650	0
90	20230607	184600	65818898950	26650	26650	26650	26650	0
91	20230607	184500	65818898950	26650	26650	26650	26650	0
92	20230607	184400	65818898950	26650	26650	26650	26650	14444
93	20230607	184300	65818898950	26650	26650	26650	26650	0
94	20230607	184200	65818898950	26650	26650	26650	26650	0
95	20230607	184100	65818898950	26650	26650	26650	26650	0
96	20230607	184000	65818898950	26650	26650	26650	26650	0
97	20230607	183900	65818898950	26650	26650	26650	26650	0
98	20230607	183800	65818898950	26650	26650	26650	26650	0
99	20230607	183700	65818898950	26650	26650	26650	26650	0
100	20230607	183600	65818898950	26650	26650	26650	26650	0
101	20230607	183500	65818898950	26650	26650	26650	26650	0
102	20230607	183400	65818898950	26650	26650	26650	26650	0
103	20230607	183300	65818898950	26650	26650	26650	26650	0
104	20230607	183200	65818898950	26650	26650	26650	26650	0
105	20230607	183100	65818898950	26650	26650	26650	26650	0
106	20230607	183000	65818898950	26650	26650	26650	26650	0
107	20230607	182900	65818898950	26650	26650	26650	26650	0
108	20230607	182800	65818898950	26650	26650	26650	26650	0
109	20230607	182700	65818898950	26650	26650	26650	26650	0
110	20230607	182600	65818898950	26650	26650	26650	26650	0
111	20230607	182500	65818898950	26650	26650	26650	26650	0
112	20230607	182400	65818898950	26650	26650	26650	26650	0
113	20230607	182300	65818898950	26650	26650	26650	26650	0
114	20230607	182200	65818898950	26650	26650	26650	26650	0
115	20230607	182100	65818898950	26650	26650	26650	26650	0
116	20230607	182000	65818898950	26650	26650	26650	26650	0
117	20230607	181900	65818898950	26650	26650	26650	26650	0
118	20230607	181800	65818898950	26650	26650	26650	26650	0
119	20230607	181700	65818898950	26650	26650	26650	26650	0
120	20230607	181600	65818898950	26650	26650	26650	26650	0
121	20230607	181500	65818898950	26650	26650	26650	26650	0
122	20230607	181400	65818898950	26650	26650	26650	26650	14444
123	20230607	181300	65818898950	26650	26650	26650	26650	0
124	20230607	181200	65818898950	26650	26650	26650	26650	0
125	20230607	181100	65818898950	26650	26650	26650	26650	0
126	20230607	181000	65818898950	26650	26650	26650	26650	0
127	20230607	180900	65818898950	26650	26650	26650	26650	0
128	20230607	180800	65818898950	26650	26650	26650	26650	0
129	20230607	180700	65818898950	26650	26650	26650	26650	0
130	20230607	180600	65818898950	26650	26650	26650	26650	0
131	20230607	180500	65818898950	26650	26650	26650	26650	0
132	20230607	180400	65818898950	26650	26650	26650	26650	0
133	20230607	180300	65818898950	26650	26650	26650	26650	0
134	20230607	180200	65818898950	26650	26650	26650	26650	0
135	20230607	180100	65818898950	26650	26650	26650	26650	0
136	20230607	180000	65818898950	26650	26650	26650	26650	0
137	20230607	175900	65818898950	26650	26650	26650	26650	0
138	20230607	175800	65818898950	26650	26650	26650	26650	0
139	20230607	175700	65818898950	26650	26650	26650	26650	0
140	20230607	175600	65818898950	26650	26650	26650	26650	0
141	20230607	175500	65818898950	26650	26650	26650	26650	0
142	20230607	175400	65818898950	26650	26650	26650	26650	0
143	20230607	175300	65818898950	26650	26650	26650	26650	0
144	20230607	175200	65818898950	26650	26650	26650	26650	0
145	20230607	175100	65818898950	26650	26650	26650	26650	0
146	20230607	175000	65818898950	26650	26650	26650	26650	0
147	20230607	174900	65818898950	26650	26650	26650	26650	0
148	20230607	174800	65818898950	26650	26650	26650	26650	0
149	20230607	174700	65818898950	26650	26650	26650	26650	0
150	20230607	174600	65818898950	26650	26650	26650	26650	0
151	20230607	174500	65818898950	26650	26650	26650	26650	0
152	20230607	174400	65818898950	26650	26650	26650	26650	14444
153	20230607	174300	65818898950	26650	26650	26650	26650	0
154	20230607	174200	65818898950	26650	26650	26650	26650	0
155	20230607	174100	65818898950	26650	26650	26650	26650	0
156	20230607	174000	65818898950	26650	26650	26650	26650	0
157	20230607	173900	65818898950	26650	26650	26650	26650	0
158	20230607	173800	65818898950	26650	26650	26650	26650	0
159	20230607	173700	65818898950	26650	26650	26650	26650	0
160	20230607	173600	65818898950	26650	26650	26650	26650	0
161	20230607	173500	65818898950	26650	26650	26650	26650	0
162	20230607	173400	65818898950	26650	26650	26650	26650	0
163	20230607	173300	65818898950	26650	26650	26650	26650	0
164	20230607	173200	65818898950	26650	26650	26650	26650	0
165	20230607	173100	65818898950	26650	26650	26650	26650	0
166	20230607	173000	65818898950	26650	26650	26650	26650	0
167	20230607	172900	65818898950	26650	26650	26650	26650	0
168	20230607	172800	65818898950	26650	26650	26650	26650	0
169	20230607	172700	65818898950	26650	26650	26650	26650	0
170	20230607	172600	65818898950	26650	26650	26650	26650	0
171	20230607	172500	65818898950	26650	26650	26650	26650	0
172	20230607	172400	65818898950	26650	26650	26650	26650	0
173	20230607	172300	65818898950	26650	26650	26650	26650	0
174	20230607	172200	65818898950	26650	26650	26650	26650	0
175	20230607	172100	65818898950	26650	26650	26650	26650	0
176	20230607	172000	65818898950	26650	26650	26650	26650	0
177	20230607	171900	65818898950	26650	26650	26650	26650	0
178	20230607	171800	65818898950	26650	26650	26650	26650	0
179	20230607	171700	65818898950	26650	26650	26650	26650	0
180	20230607	171600	65818898950	26650	26650	26650	26650	0
181	20230607	171500	65818898950	26650	26650	26650	26650	0
182	20230607	171400	65818898950	26650	26650	26650	26650	14444
183	20230607	171300	65818898950	26650	26650	26650	26650	0
184	20230607	171200	65818898950	26650	26650	26650	26650	0
185	20230607	171100	65818898950	26650	26650	26650	26650	0
186	20230607	171000	65818898950	26650	26650	26650	26650	0
187	20230607	170900	65818898950	26650	26650	26650	26650	0
188	20230607	170800	65818898950	26650	26650	26650	26650	0
189	20230607	170700	65818898950	26650	26650	26650	26650	0
190	20230607	170600	65818898950	26650	26650	26650	26650	0
191	20230607	170500	65818898950	26650	26650	26650	26650	0
192	20230607	170400	65818898950	26650	26650	26650	26650	0
193	20230607	170300	65818898950	26650	26650	26650	26650	0
194	20230607	170200	65818898950	26650	26650	26650	26650	0
195	20230607	170100	65818898950	26650	26650	26650	26650	0
196	20230607	170000	65818898950	26650	26650	26650	26650	0
197	20230607	165900	65818898950	26650	26650	26650	26650	0
198	20230607	165800	65818898950	26650	26650	26650	26650	0
199	20230607	165700	65818898950	26650	26650	26650	26650	0
200	20230607	165600	65818898950	26650	26650	26650	26650	0
201	20230607	165500	65818898950	26650	26650	26650	26650	0
202	20230607	165400	65818898950	26650	26650	26650	26650	0
203	20230607	165300	65818898950	26650	26650	26650	26650	0
204	20230607	165200	65818898950	26650	26650	26650	26650	0
205	20230607	165100	65818898950	26650	26650	26650	26650	0
206	20230607	165000	65818898950	26650	26650	26650	26650	0
207	20230607	164900	65818898950	26650	26650	26650	26650	0
208	20230607	164800	65818898950	26650	26650	26650	26650	0
209	20230607	164700	65818898950	26650	26650	26650	26650	0
210	20230607	164600	65818898950	26650	26650	26650	26650	0
211	20230607	164500	65818898950	26650	26650	26650	26650	0
212	20230607	164400	65818898950	26650	26650	26650	26650	14444
213	20230607	164300	65818898950	26650	26650	26650	26650	0
214	20230607	164200	65818898950	26650	26650	26650	26650	0
215	20230607	164100	65818898950	26650	26650	26650	26650	0
216	20230607	164000	65818898950	26650	26650	26650	26650	0
217	20230607	163900	65818898950	26650	26650	26650	26650	0
218	20230607	163800	65818898950	26650	26650	26650	26650	0
219	20230607	163700	65818898950	26650	26650	26650	26650	0
220	20230607	163600	65818898950	26650	26650	26650	26650	0
221	20230607	163500	65818898950	26650	26650	26650	26650	0
222	20230607	163400	65818898950	26650	26650	26650	26650	0
223	20230607	163300	65818898950	26650	26650	26650	26650	0
224	20230607	163200	65818898950	26650	26650	26650	26650	0
225	20230607	163100	65818898950	26650	26650	26650	26650	0
226	20230607	163000	65818898950	26650	26650	26650	26650	0
227	20230607	162900	65818898950	26650	26650	26650	26650	0
228	20230607	162800	65818898950	26650	26650	26650	26650	0
229	20230607	162700	65818898950	26650	26650	26650	26650	0
230	20230607	162600	65818898950	26650	26650	26650	26650	0
231	20230607	162500	65818898950	26650	26650	26650	26650	0
232	20230607	162400	65818898950	26650	26650	26650	26650	0
233	20230607	162300	65818898950	26650	26650	26650	26650	0
234	20230607	162200	65818898950	26650	26650	26650	26650	0
235	20230607	162100	65818898950	26650	26650	26650	26650	0
236	20230607	162000	65818898950	26650	26650	26650	26650	0
237	20230607	161900	65818898950	26650	26650	26650	26650	0
238	20230607	161800	65818898950	26650	26650	26650	26650	0
239	20230607	161700	65818898950	26650	26650	26650	26650	0
240	20230607	161600	65818898950	26650	26650	26650	26650	0
241	20230607	161500	65818898950	26650	26650	26650	26650	0
242	20230607	161400	65818898950	26650	26650	26650	26650	14444
243	20230607	161300	65818898950	26650	26650	26650	26650	0
244	20230607	161200	65818898950	26650	26650	26650	26650	0
245	20230607	161100	65818898950	26650	26650	26650	26650	0
246	20230607	161000	65818898950	26650	26650	26650	26650	0
247	20230607	160900	65818898950	26650	26650	26650	26650	0
248	20230607	160800	65818898950	26650	26650	26650	26650	0
249	20230607	160700	65818898950	26650	26650	26650	26650	0
250	20230607	160600	65818898950	26650	26650	26650	26650	0
251	20230607	160500	65818898950	26650	26650	26650	26650	0
252	20230607	160400	65818898950	26650	26650	26650	26650	0
253	20230607	160300	65818898950	26650	26650	26650	26650	0
254	20230607	160200	65818898950	26650	26650	26650	26650	0
255	20230607	160100	65818898950	26650	26650	26650	26650	0
256	20230607	160000	65818898950	26650	26650	26650	26650	0
257	20230607	155900	65818898950	26650	26650	26650	26650	0
258	20230607	155800	65818898950	26650	26650	26650	26650	0
259	20230607	155700	65818898950	26650	26650	26650	26650	0
260	20230607	155600	65818898950	26650	26650	26650	26650	0
261	20230607	155500	65818898950	26650	26650	26650	26650	0
262	20230607	155400	65818898950	26650	26650	26650	26650	0
263	20230607	155300	65818898950	26650	26650	26650	26650	0
264	20230607	155200	65818898950	26650	26650	26650	26650	0
265	20230607	155100	65818898950	26650	26650	26650	26650	0
266	20230607	155000	65818898950	26650	26650	26650	26650	0
267	20230607	154900	65818898950	26650	26650	26650	26650	0
268	20230607	154800	65818898950	26650	26650	26650	26650	0
269	20230607	154700	65818898950	26650	26650	26650	26650	0
270	20230607	154600	65818898950	26650	26650	26650	26650	0
271	20230607	154500	65818898950	26650	26650	26650	26650	0
272	20230607	154400	65818898950	26650	26650	26650	26650	14444
273	20230607	154300	65818898950	26650	26650	26650	26650	0
274	20230607	154200	65818898950	26650	26650	26650	26650	0
275	20230607	154100	65818898950	26650	26650	26650	26650	0
276	20230607	154000	65818898950	26650	26650	26650	26650	0
277	20230607	153900	65818898950	26650	26650	26650	26650	0
278	20230607	153800	65818898950	26650	26650	26650	26650	0
279	20230607	153700	65818898950	26650	26650	26650	26650	0
280	20230607	153600	65818898950	26650	26650	26650	26650	0
281	20230607	153500	65818898950	26650	26650	26650	26650	0
282	20230607	153400	65818898950	26650	26650	26650	26650	0
283	20230607	153300	65818898950	26650	26650	26650	26650	0
284	20230607	153200	65818898950	26650	26650	26650	26650	0
285	20230607	153100	65818898950	26650	26650	26650	26650	0
286	20230607	153000	65818898950	26650	26650	26650	26650	14444
287	20230607	152900	65433966350	26850	26850	26850	26850	0
288	20230607	152800	65433966350	26850	26850	26850	26850	0
289	20230607	152700	65433966350	26850	26850	26850	26850	0
290	20230607	152600	65433966350	26850	26850	26850	26850	0
291	20230607	152500	65433966350	26850	26850	26850	26850	0
292	20230607	152400	65433966350	26850	26850	26850	26850	0
293	20230607	152300	65433966350	26850	26850	26850	26850	0
294	20230607	152200	65433966350	26850	26850	26850	26850	0
295	20230607	152100	65433966350	26850	26850	26850	26850	0
296	20230607	152000	65433966350	26850	26850	26850	26850	0
297	20230607	151900	65433966350	26850	27050	27050	26700	7319
298	20230607	151800	65237304600	27000	26750	27100	26700	6573
299	20230607	151700	65060004750	26650	26700	26900	26650	2993
300	20230607	151600	64979922550	26700	26900	26950	26450	4650
301	20230607	151500	64856113450	26900	26750	27100	26700	8509
302	20230607	151400	64626769600	26750	26600	26800	26550	7876
303	20230607	151300	64416696600	26600	26500	26600	26450	4307
304	20230607	151200	64302450600	26400	26400	26500	26250	3509
305	20230607	151100	64209918400	26350	26500	26550	26300	3813
306	20230607	151000	64109229650	26500	26350	26600	26300	6235
307	20230607	150900	63944313850	26400	26300	26400	26150	10544
308	20230607	150800	63667206700	26300	26500	26600	26300	14998
309	20230607	150700	63270449300	26500	27200	27200	26250	27268
310	20230607	150600	62544207150	27200	27300	27400	27100	8221
311	20230607	150500	62320225150	27400	27350	27400	27200	4747
312	20230607	150400	62190648750	27400	27450	27450	27200	6385
313	20230607	150300	62016041750	27400	27350	27600	27350	9241
314	20230607	150200	61762321750	27400	27100	27450	27100	7615
315	20230607	150100	61554101950	27100	27000	27150	26950	6986
316	20230607	150000	61365117800	27000	27150	27200	26950	15327
317	20230607	145900	60950339550	27150	27300	27600	27150	15148
318	20230607	145800	60536840950	27350	27300	27400	27300	9632
319	20230607	145700	60273636800	27300	27800	27800	27300	12200
320	20230607	145600	59937376800	27800	27550	27800	27450	10811
321	20230607	145500	59639534800	27550	27700	27750	27250	18256
322	20230607	145400	59137842450	27750	28000	28000	27450	26500
323	20230607	145300	58403397150	28000	28100	28200	27900	21670
324	20230607	145200	57795762800	28100	27950	28350	27900	49225
325	20230607	145100	56409365500	28000	27250	28050	27200	37403
326	20230607	145000	55372204050	27200	27000	27300	26950	3779
327	20230607	144900	55269745600	27000	26950	27050	26900	2612
328	20230607	144800	55199330200	26900	27000	27050	26900	3339
329	20230607	144700	55109257500	27000	27050	27100	27000	1666
330	20230607	144600	55064177150	27100	27000	27200	26950	2503
331	20230607	144500	54996367000	27000	26950	27100	26900	2080
332	20230607	144400	54940287900	26900	27150	27150	26850	8207
333	20230607	144300	54719141450	27150	27050	27250	27050	3412
334	20230607	144200	54626664900	27100	27150	27250	27050	1952
335	20230607	144100	54573711050	27150	27350	27400	27100	3980
336	20230607	144000	54465288550	27350	27000	27400	27000	6872
337	20230607	143900	54278175650	27000	27050	27100	27000	3010
338	20230607	143800	54196804700	27000	27050	27100	26900	10265
339	20230607	143700	53919900200	27050	27100	27200	27050	4770
340	20230607	143600	53790600850	27050	27200	27250	27050	5289
341	20230607	143500	53647046750	27200	27300	27350	27000	11465
342	20230607	143400	53336026000	27350	27400	27450	27250	5265
343	20230607	143300	53192024800	27400	27400	27450	27200	10161
344	20230607	143200	52914404100	27400	27450	27650	27300	11714
345	20230607	143100	52593090250	27300	27700	27950	27300	24097
346	20230607	143000	51924913300	27750	27350	27750	27300	17430
347	20230607	142900	51445427100	27250	27350	27450	27200	8721
348	20230607	142800	51207094600	27350	27050	27350	27000	8405
349	20230607	142700	50979216000	27050	27250	27250	26800	18716
350	20230607	142600	50474750450	27150	27300	27300	27000	18995
351	20230607	142500	49959248800	27350	27850	28050	27200	44651
352	20230607	142400	48722057550	27900	27650	27950	27600	33939
353	20230607	142300	47780579600	27650	26950	27750	26800	25516
354	20230607	142200	47082212400	26850	27100	27100	26800	6439
355	20230607	142100	46908675450	27050	27150	27200	26750	18246
356	20230607	142000	46417328400	27250	27300	27350	27100	10619
357	20230607	141900	46128485850	27350	27550	27550	27150	20024
358	20230607	141800	45579951650	27550	27150	27550	26850	30512
359	20230607	141700	44746966300	27200	27300	27600	27000	37543
360	20230607	141600	43719628150	27300	26550	27350	26400	35551
361	20230607	141500	42762691650	26550	26650	26700	26400	13893
362	20230607	141400	42393256700	26700	26400	26700	26300	15404
363	20230607	141300	41984900700	26350	25950	26450	25950	18101
364	20230607	141200	41510413050	26000	25800	26000	25800	3726
365	20230607	141100	41413899550	25800	25750	25800	25700	1440
366	20230607	141000	41376826100	25700	25700	25700	25700	340
367	20230607	140900	41368088100	25700	25700	25750	25650	1142
368	20230607	140800	41338754100	25700	25750	25750	25700	1125
369	20230607	140700	41309836600	25700	25800	25800	25700	1029
370	20230607	140600	41283356900	25800	25700	25800	25650	2095
371	20230607	140500	41229546600	25800	25700	25800	25650	1798
372	20230607	140400	41183388100	25700	25700	25750	25650	3358
373	20230607	140300	41097203500	25800	25900	25900	25700	2726
374	20230607	140200	41026792350	25850	25800	25900	25800	4501
375	20230607	140100	40910386700	25850	25900	25950	25700	12823
376	20230607	140000	40578587200	25850	25700	25900	25700	8224
377	20230607	135900	40366231150	25750	25650	25750	25600	4390
378	20230607	135800	40253552400	25650	25600	25650	25600	1308
379	20230607	135700	40220021300	25600	25600	25650	25550	1121
380	20230607	135600	40191326200	25600	25650	25700	25550	633
381	20230607	135500	40175111650	25550	25550	25650	25500	1121
382	20230607	135400	40146483900	25550	25700	25700	25550	879
383	20230607	135300	40123976950	25700	25700	25750	25650	1803
384	20230607	135200	40077668250	25700	25650	25750	25650	1080
385	20230607	135100	40049927350	25650	25550	25650	25500	595
386	20230607	135000	40034708700	25550	25550	25600	25500	730
387	20230607	134900	40016061200	25550	25600	25650	25550	248
388	20230607	134800	40009713100	25650	25600	25650	25600	9
389	20230607	134700	40009482600	25650	25600	25650	25600	630
390	20230607	134600	39993343400	25600	25550	25600	25550	1219
391	20230607	134500	39962174050	25550	25550	25600	25550	894
392	20230607	134400	39939332300	25550	25650	25700	25550	821
393	20230607	134300	39918336700	25650	25550	25650	25550	1235
394	20230607	134200	39886709150	25550	25600	25600	25550	768
395	20230607	134100	39867076950	25600	25750	25750	25600	2460
396	20230607	134000	39803942600	25750	25650	25750	25600	1823
397	20230607	133900	39757112800	25650	25700	25700	25600	1351
398	20230607	133800	39722500100	25650	25650	25700	25650	1485
399	20230607	133700	39684382700	25650	25650	25650	25600	419
400	20230607	133600	39673643800	25650	25600	25650	25600	896
401	20230607	133500	39650695200	25600	25550	25600	25550	272
402	20230607	133400	39643732700	25600	25450	25600	25450	637
403	20230607	133300	39627474200	25500	25500	25550	25450	670
404	20230607	133200	39610403700	25450	25500	25500	25400	804
405	20230607	133100	39589940600	25450	25500	25500	25450	591
406	20230607	133000	39574889000	25550	25550	25600	25500	443
407	20230607	132900	39563586950	25550	25550	25600	25500	648
408	20230607	132800	39547048850	25550	25600	25650	25550	1738
409	20230607	132700	39502629150	25600	25600	25650	25550	883
410	20230607	132600	39480027900	25600	25600	25650	25550	846
411	20230607	132500	39458383200	25550	25600	25650	25550	888
412	20230607	132400	39435654050	25650	25600	25650	25600	1254
413	20230607	132300	39403522700	25600	25700	25700	25600	2748
414	20230607	132200	39332982900	25750	25600	25750	25550	2708
415	20230607	132100	39263530600	25600	25500	25600	25450	508
416	20230607	132000	39250567000	25450	25600	25600	25450	1032
417	20230607	131900	39224229350	25550	25500	25550	25500	1874
418	20230607	131800	39176364200	25550	25500	25550	25400	987
419	20230607	131700	39151191050	25550	25500	25550	25450	1043
420	20230607	131600	39124580600	25500	25500	25500	25400	116
421	20230607	131500	39121624800	25500	25350	25500	25350	1338
422	20230607	131400	39087592750	25350	25350	25400	25350	202
423	20230607	131300	39082466350	25350	25400	25400	25300	1616
424	20230607	131200	39041500400	25400	25350	25400	25350	203
425	20230607	131100	39036353450	25350	25400	25400	25300	368
426	20230607	131000	39027025150	25400	25350	25400	25300	243
427	20230607	130900	39020867300	25350	25450	25450	25300	765
428	20230607	130800	39001462750	25400	25400	25400	25350	384
429	20230607	130700	38991710400	25400	25500	25550	25400	993
430	20230607	130600	38966425050	25500	25500	25550	25450	770
431	20230607	130500	38946793500	25500	25450	25500	25400	549
432	20230607	130400	38932802700	25450	25450	25500	25400	683
433	20230607	130300	38915407250	25350	25450	25450	25350	1075
434	20230607	130200	38888106050	25500	25500	25500	25400	977
435	20230607	130100	38863201150	25400	25400	25500	25400	3001
436	20230607	130000	38786832400	25400	25250	25500	25250	2349
437	20230607	125900	38727253900	25250	25250	25250	25250	545
438	20230607	125800	38713492650	25250	25300	25400	25250	1670
439	20230607	125700	38671212250	25300	25200	25300	25200	327
440	20230607	125600	38662967650	25250	25250	25300	25250	642
441	20230607	125500	38646756650	25250	25300	25350	25250	914
442	20230607	125400	38623651900	25250	25200	25300	25200	125
443	20230607	125300	38620496250	25200	25150	25200	25150	1115
444	20230607	125200	38592417550	25150	25200	25200	25150	798
445	20230607	125100	38572342200	25200	25200	25300	25150	2206
446	20230607	125000	38516826100	25200	25200	25300	25200	472
447	20230607	124900	38504926550	25250	25200	25300	25200	499
448	20230607	124800	38492336750	25250	25250	25250	25200	876
449	20230607	124700	38470218750	25250	25350	25350	25200	1688
450	20230607	124600	38427584900	25350	25350	25350	25300	221
451	20230607	124500	38421982600	25350	25300	25350	25250	381
452	20230607	124400	38412335100	25350	25300	25400	25300	997
453	20230607	124300	38387076600	25300	25200	25300	25200	694
454	20230607	124200	38369559400	25200	25200	25250	25150	1517
455	20230607	124100	38331327550	25200	25200	25250	25150	2048
456	20230607	124000	38279762350	25150	25200	25200	25100	8362
457	20230607	123900	38069479100	25200	25300	25300	25200	2002
458	20230607	123800	38018989750	25300	25350	25400	25250	783
459	20230607	123700	37999169400	25350	25350	25400	25300	2085
460	20230607	123600	37946287250	25350	25350	25400	25350	800
461	20230607	123500	37925996750	25400	25350	25400	25350	302
462	20230607	123400	37918329300	25350	25300	25350	25300	551
463	20230607	123300	37904373100	25300	25350	25400	25300	1591
464	20230607	123200	37864073550	25400	25250	25400	25200	3827
465	20230607	123100	37767442000	25250	25250	25300	25250	1854
466	20230607	123000	37720628300	25250	25250	25300	25250	1477
467	20230607	122900	37683330200	25250	25300	25300	25250	2317
468	20230607	122800	37624825400	25350	25350	25350	25250	3571
469	20230607	122700	37534496550	25350	25400	25450	25300	1460
470	20230607	122600	37497502300	25350	25400	25450	25350	872
471	20230607	122500	37475352300	25400	25400	25450	25400	517
472	20230607	122400	37462215950	25400	25350	25500	25350	1724
473	20230607	122300	37418388200	25400	25350	25450	25300	2684
474	20230607	122200	37350338700	25300	25300	25400	25250	1235
475	20230607	122100	37319071150	25300	25400	25400	25250	5537
476	20230607	122000	37178919000	25400	25450	25500	25400	3844
477	20230607	121900	37081190150	25450	25500	25600	25450	798
478	20230607	121800	37060850600	25600	25450	25600	25450	1966
479	20230607	121700	37010715650	25450	25550	25650	25450	2315
480	20230607	121600	36951639900	25550	25600	25600	25500	343
481	20230607	121500	36942889200	25600	25600	25600	25550	792
482	20230607	121400	36922630950	25600	25550	25650	25550	652
483	20230607	121300	36905947850	25550	25550	25600	25550	310
484	20230607	121200	36898017550	25600	25600	25650	25500	1507
485	20230607	121100	36859481700	25550	25650	25650	25550	539
486	20230607	121000	36845663250	25650	25550	25650	25550	1048
487	20230607	120900	36818797600	25550	25650	25650	25550	1201
488	20230607	120800	36788040950	25650	25650	25700	25650	416
489	20230607	120700	36777369200	25700	25650	25800	25600	2292
490	20230607	120600	36718621050	25750	25800	25800	25650	729
491	20230607	120500	36699868200	25800	25800	25800	25750	1083
492	20230607	120400	36671970600	25800	25850	25850	25800	685
493	20230607	120300	36654289850	25850	25950	26000	25850	2379
494	20230607	120200	36592636100	25950	25850	25950	25850	1516
495	20230607	120100	36553333300	25850	25850	25850	25800	1360
496	20230607	120000	36518192300	25850	25750	25850	25750	1079
497	20230607	115900	36490366200	25750	25700	25750	25700	1388
498	20230607	115800	36454661050	25700	25700	25800	25700	1538
499	20230607	115700	36415105300	25700	25700	25750	25650	790
500	20230607	115600	36394796750	25700	25700	25750	25650	930
501	20230607	115500	36370901150	25700	25700	25800	25700	1564
502	20230607	115400	36330657100	25700	25800	25800	25700	1073
503	20230607	115300	36303024200	25800	25850	25850	25800	88
504	20230607	115200	36300753700	25850	25850	25850	25750	1159
505	20230607	115100	36270863250	25850	25700	25850	25700	2219
506	20230607	115000	36213638650	25700	25750	25750	25700	962
507	20230607	114900	36188905500	25700	25700	25750	25700	1272
508	20230607	114800	36156213850	25750	25800	25800	25750	633
509	20230607	114700	36139893200	25750	25800	25850	25750	1453
510	20230607	114600	36102454150	25800	25800	25800	25750	238
511	20230607	114500	36096319200	25800	25800	25850	25650	2138
512	20230607	114400	36041321500	25650	25800	25900	25650	5500
513	20230607	114300	35899352650	25700	25650	25800	25600	1360
514	20230607	114200	35864407600	25650	25600	25650	25600	248
515	20230607	114100	35858055500	25600	25550	25650	25450	2517
516	20230607	114000	35793801150	25550	25500	25600	25450	1090
517	20230607	113900	35765994100	25500	25500	25550	25500	883
518	20230607	113800	35743476650	25500	25600	25650	25500	1285
519	20230607	113700	35710623350	25650	25550	25700	25550	518
520	20230607	113600	35697345050	25550	25450	25550	25450	5655
521	20230607	113500	35553118950	25450	25550	25550	25450	3282
522	20230607	113400	35469490400	25500	25700	25750	25500	3415
523	20230607	113300	35382128550	25750	25700	25750	25650	2035
524	20230607	113200	35329833400	25700	25700	25700	25600	1441
525	20230607	113100	35292879650	25650	25700	25750	25550	2937
526	20230607	113000	35217634050	25750	25550	25750	25500	4573
527	20230607	112900	35100764050	25500	25700	25800	25500	11030
528	20230607	112800	34817957600	25700	25900	25950	25700	5183
529	20230607	112700	34684378700	25950	25950	26000	25900	1177
530	20230607	112600	34653805250	25950	25900	25950	25850	2374
531	20230607	112500	34592242300	25900	25850	25950	25800	3378
532	20230607	112400	34505005800	25900	25900	25900	25850	2827
533	20230607	112300	34431880100	25900	25900	26000	25850	3851
534	20230607	112200	34332155450	25850	26050	26050	25850	4829
535	20230607	112100	34206871450	26050	26150	26150	26050	1285
536	20230607	112000	34173321500	26150	26200	26250	26100	451
537	20230607	111900	34161522750	26250	26250	26250	26150	968
538	20230607	111800	34136129950	26200	26200	26250	26150	1139
539	20230607	111700	34106298400	26150	26150	26200	26100	814
540	20230607	111600	34085010900	26100	26000	26150	26000	1202
541	20230607	111500	34053681850	26000	26000	26100	25950	1724
542	20230607	111400	34008837850	26000	26100	26150	25950	4788
543	20230607	111300	33884249350	26100	26150	26150	26100	1429
544	20230607	111200	33846948450	26150	26150	26200	26100	874
545	20230607	111100	33824089450	26100	26150	26200	26100	938
546	20230607	111000	33799589000	26100	26100	26100	26000	2766
547	20230607	110900	33727528900	26100	26200	26200	26050	3344
548	20230607	110800	33640238950	26200	26150	26250	26150	568
549	20230607	110700	33625367950	26200	26150	26200	26100	709
550	20230607	110600	33606837300	26100	26250	26250	26100	1477
551	20230607	110500	33568160150	26250	26200	26250	26200	2073
552	20230607	110400	33513755550	26150	26250	26250	26100	1580
553	20230607	110300	33472418000	26100	26250	26300	26050	4890
554	20230607	110200	33344685450	26250	26300	26350	26150	3085
555	20230607	110100	33263741650	26300	26300	26350	26150	4321
556	20230607	110000	33150318500	26300	26250	26350	26000	3573
557	20230607	105900	33056728250	26200	26150	26300	26150	1249
558	20230607	105800	33024024300	26150	26200	26250	26150	2243
559	20230607	105700	32965301650	26200	26200	26250	26100	3081
560	20230607	105600	32884739300	26200	26200	26250	26150	2145
561	20230607	105500	32828567100	26200	26250	26300	26150	2275
562	20230607	105400	32768957150	26200	26200	26250	26000	3588
563	20230607	105300	32675226550	26250	26250	26400	26200	2093
564	20230607	105200	32620291650	26250	26350	26400	26250	1561
565	20230607	105100	32579188850	26350	26450	26500	26250	2548
566	20230607	105000	32512118750	26500	26500	26550	26200	3310
567	20230607	104900	32424705800	26500	26600	26600	26500	3129
568	20230607	104800	32341673150	26600	26400	26700	26300	10453
569	20230607	104700	32064123150	26400	26200	26400	26150	6621
570	20230607	104600	31889946250	26250	26300	26300	26100	5703
571	20230607	104500	31740253450	26250	26300	26350	26250	4446
572	20230607	104400	31623251200	26300	26300	26350	26050	10152
573	20230607	104300	31356696850	26300	26050	26400	26050	7461
574	20230607	104200	31160650000	26050	25950	26150	25950	1551
575	20230607	104100	31120244100	25950	25900	26000	25650	5759
576	20230607	104000	30971511900	25900	25950	26000	25900	5870
577	20230607	103900	30819385100	25900	25950	26050	25850	5132
578	20230607	103800	30686457450	25950	26100	26150	25900	3529
579	20230607	103700	30594503300	26100	26200	26200	26100	2141
580	20230607	103600	30538506200	26250	26200	26250	26150	5492
581	20230607	103500	30394593900	26200	26100	26200	26000	4911
582	20230607	103400	30266247250	26100	26000	26250	25950	10260
583	20230607	103300	29998147700	26000	25900	26000	25850	4694
584	20230607	103200	29876354050	25850	25800	26000	25750	7268
585	20230607	103100	29688305950	25800	25850	25950	25750	6254
586	20230607	103000	29526750750	25800	25700	25850	25600	3238
587	20230607	102900	29443418700	25600	25600	25700	25550	4065
588	20230607	102800	29339176150	25550	25600	25650	25500	5449
589	20230607	102700	29199800650	25550	25500	25600	25450	6306
590	20230607	102600	29039001150	25500	25600	25650	25400	10919
591	20230607	102500	28760644150	25600	25750	25800	25300	21743
592	20230607	102400	28205815000	25750	25900	25950	25600	17333
593	20230607	102300	27759116750	25850	26300	26300	25800	13244
594	20230607	102200	27414448300	26250	26350	26600	26200	13387
595	20230607	102100	27060803750	26400	26100	26400	26100	7186
596	20230607	102000	26872141650	26050	26100	26200	26000	7103
597	20230607	101900	26686942200	26050	26150	26350	25900	9852
598	20230607	101800	26429606250	26150	26250	26300	26150	5503
599	20230607	101700	26285254300	26250	25950	26300	25850	8490
600	20230607	101600	26064039550	25950	26300	26400	25800	21283
601	20230607	101500	25509684600	26350	26300	26700	26200	14438
602	20230607	101400	25128038500	26200	26250	26350	26050	14312
603	20230607	101300	24753164100	26250	26250	26300	25850	17055
604	20230607	101200	24307590500	26150	26700	26800	26100	29460
605	20230607	101100	23526411100	26650	27150	27350	26400	54381
606	20230607	101000	22067976000	27150	26800	27250	26550	57605
607	20230607	100900	20515162950	26700	25850	26850	25800	47689
608	20230607	100800	19251343850	25850	25750	26000	25750	17663
609	20230607	100700	18794621500	25700	25500	25850	25400	16664
610	20230607	100600	18368304950	25450	25850	26500	25300	76426
611	20230607	100500	16392059450	25850	25800	26000	25650	20596
612	20230607	100400	15860881350	25800	26000	26100	25600	42278
613	20230607	100300	14764798500	26050	26050	26050	26050	0
614	20230607	100200	14764798500	26050	25850	26100	25850	28087
615	20230607	100100	14034315750	25900	25350	25900	25300	39410
616	20230607	100000	13023373300	25300	25200	25400	25150	6820
617	20230607	095900	12851124050	25150	25050	25150	25000	2583
618	20230607	095800	12786302500	25050	25050	25100	24900	3343
619	20230607	095700	12702726500	25100	25100	25300	25000	16063
620	20230607	095600	12298711700	25050	24850	25150	24850	6380
621	20230607	095500	12139247000	24900	24800	24950	24750	2139
622	20230607	095400	12086083000	24850	24750	24850	24700	1231
623	20230607	095300	12055579700	24750	24700	24800	24650	2444
624	20230607	095200	11995231150	24700	24850	24850	24700	1292
625	20230607	095100	11963229200	24850	24700	24850	24650	3089
626	20230607	095000	11886760850	24700	24650	24900	24650	4211
627	20230607	094900	11782511550	24650	24600	24750	24600	6319
628	20230607	094800	11626387600	24600	24600	24650	24500	7064
629	20230607	094700	11452839250	24600	24750	24750	24600	6024
630	20230607	094600	11304251000	24750	24850	24900	24750	5046
631	20230607	094500	11179026400	24850	24950	25000	24850	3511
632	20230607	094400	11091429100	24900	24750	24950	24750	3141
633	20230607	094300	11013348750	24800	24700	24800	24650	4301
634	20230607	094200	10906990150	24700	24800	24900	24650	10060
635	20230607	094100	10658188200	24800	24850	25000	24650	18286
636	20230607	094000	10204612750	24900	25200	25200	24800	11430
637	20230607	093900	9918422450	25150	25250	25250	25100	6597
638	20230607	093800	9752426200	25200	25350	25450	25200	8371
639	20230607	093700	9540379500	25400	25550	25600	25200	7965
640	20230607	093600	9337913350	25550	25500	25600	25200	11149
641	20230607	093500	9054038500	25500	25100	25700	25100	48310
642	20230607	093400	7825691600	25050	25050	25100	24950	1449
643	20230607	093300	7789417900	25050	25050	25100	25000	3944
644	20230607	093200	7690739050	25050	24900	25150	24900	9050
645	20230607	093100	7463936900	24900	24800	24900	24700	3362
646	20230607	093000	7380613850	24800	24850	24900	24750	3754
647	20230607	092900	7287524800	24850	24950	25050	24850	3783
648	20230607	092800	7193144200	25000	25000	25000	24850	1692
649	20230607	092700	7150969550	24900	25000	25150	24850	9646
650	20230607	092600	6909834500	24950	24750	25150	24750	8500
651	20230607	092500	6697234900	24850	24600	24850	24450	9647
652	20230607	092400	6459715100	24600	24850	24900	24500	7445
653	20230607	092300	6275906800	24850	24800	24900	24750	1876
654	20230607	092200	6229326150	24800	25000	25050	24650	10137
655	20230607	092100	5977813500	25000	25100	25250	24950	15071
656	20230607	092000	5599923550	25200	25150	25200	24950	15303
657	20230607	091900	5215752300	25150	24950	25150	24800	12452
658	20230607	091800	4904269000	24950	25000	25050	24700	16457
659	20230607	091700	4493726750	25000	24650	25000	24650	10712
660	20230607	091600	4227098900	24650	24600	24700	24350	10049
661	20230607	091500	3980541850	24600	24950	25000	24600	27715
662	20230607	091400	3291842600	24950	24700	24950	24650	17981
663	20230607	091300	2845445650	24700	24550	24800	24550	17969
664	20230607	091200	2401665200	24550	24450	24600	24400	14467
665	20230607	091100	2047174550	24450	24050	24500	23950	10906
666	20230607	091000	1782538700	24050	24250	24300	24050	8517
667	20230607	090900	1576518200	24250	24600	24700	24150	19709
668	20230607	090800	1093874550	24600	24100	24600	24100	16537
669	20230607	090700	690437100	24150	23900	24150	23900	6916
670	20230607	090600	524096200	23850	23600	24000	23600	5429
671	20230607	090500	394640250	23600	23500	23600	23450	773
672	20230607	090400	376447150	23500	23450	23550	23400	1806
673	20230607	090300	334057450	23400	23350	23400	23200	2173
674	20230607	090200	283328500	23350	23250	23500	23250	2266
675	20230607	090100	230366650	23200	23550	23550	23200	3626
676	20230607	090000	145548950	23550	23750	23750	23400	5913