KissMeData/144510/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	205000	2972027000	40650	40650	40650	40650	771
3	20230620	204900	2972027000	40650	40650	40650	40650	0
4	20230620	204800	2972027000	40650	40650	40650	40650	0
5	20230620	204700	2972027000	40650	40650	40650	40650	0
6	20230620	204600	2972027000	40650	40650	40650	40650	0
7	20230620	204500	2972027000	40650	40650	40650	40650	0
8	20230620	204400	2972027000	40650	40650	40650	40650	0
9	20230620	204300	2972027000	40650	40650	40650	40650	0
10	20230620	204200	2972027000	40650	40650	40650	40650	0
11	20230620	204100	2972027000	40650	40650	40650	40650	0
12	20230620	204000	2972027000	40650	40650	40650	40650	0
13	20230620	203900	2972027000	40650	40650	40650	40650	0
14	20230620	203800	2972027000	40650	40650	40650	40650	0
15	20230620	203700	2972027000	40650	40650	40650	40650	0
16	20230620	203600	2972027000	40650	40650	40650	40650	0
17	20230620	203500	2972027000	40650	40650	40650	40650	0
18	20230620	203400	2972027000	40650	40650	40650	40650	0
19	20230620	203300	2972027000	40650	40650	40650	40650	0
20	20230620	203200	2972027000	40650	40650	40650	40650	0
21	20230620	203100	2972027000	40650	40650	40650	40650	0
22	20230620	203000	2972027000	40650	40650	40650	40650	0
23	20230620	202900	2972027000	40650	40650	40650	40650	0
24	20230620	202800	2972027000	40650	40650	40650	40650	0
25	20230620	202700	2972027000	40650	40650	40650	40650	0
26	20230620	202600	2972027000	40650	40650	40650	40650	0
27	20230620	202500	2972027000	40650	40650	40650	40650	0
28	20230620	202400	2972027000	40650	40650	40650	40650	0
29	20230620	202300	2972027000	40650	40650	40650	40650	0
30	20230620	202200	2972027000	40650	40650	40650	40650	0
31	20230620	202100	2972027000	40650	40650	40650	40650	0
32	20230620	202000	2972027000	40650	40650	40650	40650	771
33	20230620	201900	2972027000	40650	40650	40650	40650	0
34	20230620	201800	2972027000	40650	40650	40650	40650	0
35	20230620	201700	2972027000	40650	40650	40650	40650	0
36	20230620	201600	2972027000	40650	40650	40650	40650	0
37	20230620	201500	2972027000	40650	40650	40650	40650	0
38	20230620	201400	2972027000	40650	40650	40650	40650	0
39	20230620	201300	2972027000	40650	40650	40650	40650	0
40	20230620	201200	2972027000	40650	40650	40650	40650	0
41	20230620	201100	2972027000	40650	40650	40650	40650	0
42	20230620	201000	2972027000	40650	40650	40650	40650	0
43	20230620	200900	2972027000	40650	40650	40650	40650	0
44	20230620	200800	2972027000	40650	40650	40650	40650	0
45	20230620	200700	2972027000	40650	40650	40650	40650	0
46	20230620	200600	2972027000	40650	40650	40650	40650	0
47	20230620	200500	2972027000	40650	40650	40650	40650	0
48	20230620	200400	2972027000	40650	40650	40650	40650	0
49	20230620	200300	2972027000	40650	40650	40650	40650	0
50	20230620	200200	2972027000	40650	40650	40650	40650	0
51	20230620	200100	2972027000	40650	40650	40650	40650	0
52	20230620	200000	2972027000	40650	40650	40650	40650	0
53	20230620	195900	2972027000	40650	40650	40650	40650	0
54	20230620	195800	2972027000	40650	40650	40650	40650	0
55	20230620	195700	2972027000	40650	40650	40650	40650	0
56	20230620	195600	2972027000	40650	40650	40650	40650	0
57	20230620	195500	2972027000	40650	40650	40650	40650	0
58	20230620	195400	2972027000	40650	40650	40650	40650	0
59	20230620	195300	2972027000	40650	40650	40650	40650	0
60	20230620	195200	2972027000	40650	40650	40650	40650	0
61	20230620	195100	2972027000	40650	40650	40650	40650	0
62	20230620	195000	2972027000	40650	40650	40650	40650	771
63	20230620	194900	2972027000	40650	40650	40650	40650	0
64	20230620	194800	2972027000	40650	40650	40650	40650	0
65	20230620	194700	2972027000	40650	40650	40650	40650	0
66	20230620	194600	2972027000	40650	40650	40650	40650	0
67	20230620	194500	2972027000	40650	40650	40650	40650	0
68	20230620	194400	2972027000	40650	40650	40650	40650	0
69	20230620	194300	2972027000	40650	40650	40650	40650	0
70	20230620	194200	2972027000	40650	40650	40650	40650	0
71	20230620	194100	2972027000	40650	40650	40650	40650	0
72	20230620	194000	2972027000	40650	40650	40650	40650	0
73	20230620	193900	2972027000	40650	40650	40650	40650	0
74	20230620	193800	2972027000	40650	40650	40650	40650	0
75	20230620	193700	2972027000	40650	40650	40650	40650	0
76	20230620	193600	2972027000	40650	40650	40650	40650	0
77	20230620	193500	2972027000	40650	40650	40650	40650	0
78	20230620	193400	2972027000	40650	40650	40650	40650	0
79	20230620	193300	2972027000	40650	40650	40650	40650	0
80	20230620	193200	2972027000	40650	40650	40650	40650	0
81	20230620	193100	2972027000	40650	40650	40650	40650	0
82	20230620	193000	2972027000	40650	40650	40650	40650	0
83	20230620	192900	2972027000	40650	40650	40650	40650	0
84	20230620	192800	2972027000	40650	40650	40650	40650	0
85	20230620	192700	2972027000	40650	40650	40650	40650	0
86	20230620	192600	2972027000	40650	40650	40650	40650	0
87	20230620	192500	2972027000	40650	40650	40650	40650	0
88	20230620	192400	2972027000	40650	40650	40650	40650	0
89	20230620	192300	2972027000	40650	40650	40650	40650	0
90	20230620	192200	2972027000	40650	40650	40650	40650	0
91	20230620	192100	2972027000	40650	40650	40650	40650	0
92	20230620	192000	2972027000	40650	40650	40650	40650	771
93	20230620	191900	2972027000	40650	40650	40650	40650	0
94	20230620	191800	2972027000	40650	40650	40650	40650	0
95	20230620	191700	2972027000	40650	40650	40650	40650	0
96	20230620	191600	2972027000	40650	40650	40650	40650	0
97	20230620	191500	2972027000	40650	40650	40650	40650	0
98	20230620	191400	2972027000	40650	40650	40650	40650	0
99	20230620	191300	2972027000	40650	40650	40650	40650	0
100	20230620	191200	2972027000	40650	40650	40650	40650	0
101	20230620	191100	2972027000	40650	40650	40650	40650	0
102	20230620	191000	2972027000	40650	40650	40650	40650	0
103	20230620	190900	2972027000	40650	40650	40650	40650	0
104	20230620	190800	2972027000	40650	40650	40650	40650	0
105	20230620	190700	2972027000	40650	40650	40650	40650	0
106	20230620	190600	2972027000	40650	40650	40650	40650	0
107	20230620	190500	2972027000	40650	40650	40650	40650	0
108	20230620	190400	2972027000	40650	40650	40650	40650	0
109	20230620	190300	2972027000	40650	40650	40650	40650	0
110	20230620	190200	2972027000	40650	40650	40650	40650	0
111	20230620	190100	2972027000	40650	40650	40650	40650	0
112	20230620	190000	2972027000	40650	40650	40650	40650	0
113	20230620	185900	2972027000	40650	40650	40650	40650	0
114	20230620	185800	2972027000	40650	40650	40650	40650	0
115	20230620	185700	2972027000	40650	40650	40650	40650	0
116	20230620	185600	2972027000	40650	40650	40650	40650	0
117	20230620	185500	2972027000	40650	40650	40650	40650	0
118	20230620	185400	2972027000	40650	40650	40650	40650	0
119	20230620	185300	2972027000	40650	40650	40650	40650	0
120	20230620	185200	2972027000	40650	40650	40650	40650	0
121	20230620	185100	2972027000	40650	40650	40650	40650	0
122	20230620	185000	2972027000	40650	40650	40650	40650	771
123	20230620	184900	2972027000	40650	40650	40650	40650	0
124	20230620	184800	2972027000	40650	40650	40650	40650	0
125	20230620	184700	2972027000	40650	40650	40650	40650	0
126	20230620	184600	2972027000	40650	40650	40650	40650	0
127	20230620	184500	2972027000	40650	40650	40650	40650	0
128	20230620	184400	2972027000	40650	40650	40650	40650	0
129	20230620	184300	2972027000	40650	40650	40650	40650	0
130	20230620	184200	2972027000	40650	40650	40650	40650	0
131	20230620	184100	2972027000	40650	40650	40650	40650	0
132	20230620	184000	2972027000	40650	40650	40650	40650	0
133	20230620	183900	2972027000	40650	40650	40650	40650	0
134	20230620	183800	2972027000	40650	40650	40650	40650	0
135	20230620	183700	2972027000	40650	40650	40650	40650	0
136	20230620	183600	2972027000	40650	40650	40650	40650	0
137	20230620	183500	2972027000	40650	40650	40650	40650	0
138	20230620	183400	2972027000	40650	40650	40650	40650	0
139	20230620	183300	2972027000	40650	40650	40650	40650	0
140	20230620	183200	2972027000	40650	40650	40650	40650	0
141	20230620	183100	2972027000	40650	40650	40650	40650	0
142	20230620	183000	2972027000	40650	40650	40650	40650	0
143	20230620	182900	2972027000	40650	40650	40650	40650	0
144	20230620	182800	2972027000	40650	40650	40650	40650	0
145	20230620	182700	2972027000	40650	40650	40650	40650	0
146	20230620	182600	2972027000	40650	40650	40650	40650	0
147	20230620	182500	2972027000	40650	40650	40650	40650	0
148	20230620	182400	2972027000	40650	40650	40650	40650	0
149	20230620	182300	2972027000	40650	40650	40650	40650	0
150	20230620	182200	2972027000	40650	40650	40650	40650	0
151	20230620	182100	2972027000	40650	40650	40650	40650	0
152	20230620	182000	2972027000	40650	40650	40650	40650	771
153	20230620	181900	2972027000	40650	40650	40650	40650	0
154	20230620	181800	2972027000	40650	40650	40650	40650	0
155	20230620	181700	2972027000	40650	40650	40650	40650	0
156	20230620	181600	2972027000	40650	40650	40650	40650	0
157	20230620	181500	2972027000	40650	40650	40650	40650	0
158	20230620	181400	2972027000	40650	40650	40650	40650	0
159	20230620	181300	2972027000	40650	40650	40650	40650	0
160	20230620	181200	2972027000	40650	40650	40650	40650	0
161	20230620	181100	2972027000	40650	40650	40650	40650	0
162	20230620	181000	2972027000	40650	40650	40650	40650	0
163	20230620	180900	2972027000	40650	40650	40650	40650	0
164	20230620	180800	2972027000	40650	40650	40650	40650	0
165	20230620	180700	2972027000	40650	40650	40650	40650	0
166	20230620	180600	2972027000	40650	40650	40650	40650	0
167	20230620	180500	2972027000	40650	40650	40650	40650	0
168	20230620	180400	2972027000	40650	40650	40650	40650	0
169	20230620	180300	2972027000	40650	40650	40650	40650	0
170	20230620	180200	2972027000	40650	40650	40650	40650	0
171	20230620	180100	2972027000	40650	40650	40650	40650	0
172	20230620	180000	2972027000	40650	40650	40650	40650	0
173	20230620	175900	2972027000	40650	40650	40650	40650	0
174	20230620	175800	2972027000	40650	40650	40650	40650	0
175	20230620	175700	2972027000	40650	40650	40650	40650	0
176	20230620	175600	2972027000	40650	40650	40650	40650	0
177	20230620	175500	2972027000	40650	40650	40650	40650	0
178	20230620	175400	2972027000	40650	40650	40650	40650	0
179	20230620	175300	2972027000	40650	40650	40650	40650	0
180	20230620	175200	2972027000	40650	40650	40650	40650	0
181	20230620	175100	2972027000	40650	40650	40650	40650	0
182	20230620	175000	2972027000	40650	40650	40650	40650	771
183	20230620	174900	2972027000	40650	40650	40650	40650	0
184	20230620	174800	2972027000	40650	40650	40650	40650	0
185	20230620	174700	2972027000	40650	40650	40650	40650	0
186	20230620	174600	2972027000	40650	40650	40650	40650	0
187	20230620	174500	2972027000	40650	40650	40650	40650	0
188	20230620	174400	2972027000	40650	40650	40650	40650	0
189	20230620	174300	2972027000	40650	40650	40650	40650	0
190	20230620	174200	2972027000	40650	40650	40650	40650	0
191	20230620	174100	2972027000	40650	40650	40650	40650	0
192	20230620	174000	2972027000	40650	40650	40650	40650	0
193	20230620	173900	2972027000	40650	40650	40650	40650	0
194	20230620	173800	2972027000	40650	40650	40650	40650	0
195	20230620	173700	2972027000	40650	40650	40650	40650	0
196	20230620	173600	2972027000	40650	40650	40650	40650	0
197	20230620	173500	2972027000	40650	40650	40650	40650	0
198	20230620	173400	2972027000	40650	40650	40650	40650	0
199	20230620	173300	2972027000	40650	40650	40650	40650	0
200	20230620	173200	2972027000	40650	40650	40650	40650	0
201	20230620	173100	2972027000	40650	40650	40650	40650	0
202	20230620	173000	2972027000	40650	40650	40650	40650	0
203	20230620	172900	2972027000	40650	40650	40650	40650	0
204	20230620	172800	2972027000	40650	40650	40650	40650	0
205	20230620	172700	2972027000	40650	40650	40650	40650	0
206	20230620	172600	2972027000	40650	40650	40650	40650	0
207	20230620	172500	2972027000	40650	40650	40650	40650	0
208	20230620	172400	2972027000	40650	40650	40650	40650	0
209	20230620	172300	2972027000	40650	40650	40650	40650	0
210	20230620	172200	2972027000	40650	40650	40650	40650	0
211	20230620	172100	2972027000	40650	40650	40650	40650	0
212	20230620	172000	2972027000	40650	40650	40650	40650	771
213	20230620	171900	2972027000	40650	40650	40650	40650	0
214	20230620	171800	2972027000	40650	40650	40650	40650	0
215	20230620	171700	2972027000	40650	40650	40650	40650	0
216	20230620	171600	2972027000	40650	40650	40650	40650	0
217	20230620	171500	2972027000	40650	40650	40650	40650	0
218	20230620	171400	2972027000	40650	40650	40650	40650	0
219	20230620	171300	2972027000	40650	40650	40650	40650	0
220	20230620	171200	2972027000	40650	40650	40650	40650	0
221	20230620	171100	2972027000	40650	40650	40650	40650	0
222	20230620	171000	2972027000	40650	40650	40650	40650	0
223	20230620	170900	2972027000	40650	40650	40650	40650	0
224	20230620	170800	2972027000	40650	40650	40650	40650	0
225	20230620	170700	2972027000	40650	40650	40650	40650	0
226	20230620	170600	2972027000	40650	40650	40650	40650	0
227	20230620	170500	2972027000	40650	40650	40650	40650	0
228	20230620	170400	2972027000	40650	40650	40650	40650	0
229	20230620	170300	2972027000	40650	40650	40650	40650	0
230	20230620	170200	2972027000	40650	40650	40650	40650	0
231	20230620	170100	2972027000	40650	40650	40650	40650	0
232	20230620	170000	2972027000	40650	40650	40650	40650	0
233	20230620	165900	2972027000	40650	40650	40650	40650	0
234	20230620	165800	2972027000	40650	40650	40650	40650	0
235	20230620	165700	2972027000	40650	40650	40650	40650	0
236	20230620	165600	2972027000	40650	40650	40650	40650	0
237	20230620	165500	2972027000	40650	40650	40650	40650	0
238	20230620	165400	2972027000	40650	40650	40650	40650	0
239	20230620	165300	2972027000	40650	40650	40650	40650	0
240	20230620	165200	2972027000	40650	40650	40650	40650	0
241	20230620	165100	2972027000	40650	40650	40650	40650	0
242	20230620	165000	2972027000	40650	40650	40650	40650	771
243	20230620	164900	2972027000	40650	40650	40650	40650	0
244	20230620	164800	2972027000	40650	40650	40650	40650	0
245	20230620	164700	2972027000	40650	40650	40650	40650	0
246	20230620	164600	2972027000	40650	40650	40650	40650	0
247	20230620	164500	2972027000	40650	40650	40650	40650	0
248	20230620	164400	2972027000	40650	40650	40650	40650	0
249	20230620	164300	2972027000	40650	40650	40650	40650	0
250	20230620	164200	2972027000	40650	40650	40650	40650	0
251	20230620	164100	2972027000	40650	40650	40650	40650	0
252	20230620	164000	2972027000	40650	40650	40650	40650	0
253	20230620	163900	2972027000	40650	40650	40650	40650	0
254	20230620	163800	2972027000	40650	40650	40650	40650	0
255	20230620	163700	2972027000	40650	40650	40650	40650	0
256	20230620	163600	2972027000	40650	40650	40650	40650	0
257	20230620	163500	2972027000	40650	40650	40650	40650	0
258	20230620	163400	2972027000	40650	40650	40650	40650	0
259	20230620	163300	2972027000	40650	40650	40650	40650	0
260	20230620	163200	2972027000	40650	40650	40650	40650	0
261	20230620	163100	2972027000	40650	40650	40650	40650	0
262	20230620	163000	2972027000	40650	40650	40650	40650	0
263	20230620	162900	2972027000	40650	40650	40650	40650	0
264	20230620	162800	2972027000	40650	40650	40650	40650	0
265	20230620	162700	2972027000	40650	40650	40650	40650	0
266	20230620	162600	2972027000	40650	40650	40650	40650	0
267	20230620	162500	2972027000	40650	40650	40650	40650	0
268	20230620	162400	2972027000	40650	40650	40650	40650	0
269	20230620	162300	2972027000	40650	40650	40650	40650	0
270	20230620	162200	2972027000	40650	40650	40650	40650	0
271	20230620	162100	2972027000	40650	40650	40650	40650	0
272	20230620	162000	2972027000	40650	40650	40650	40650	771
273	20230620	161900	2972027000	40650	40650	40650	40650	0
274	20230620	161800	2972027000	40650	40650	40650	40650	0
275	20230620	161700	2972027000	40650	40650	40650	40650	0
276	20230620	161600	2972027000	40650	40650	40650	40650	0
277	20230620	161500	2972027000	40650	40650	40650	40650	0
278	20230620	161400	2972027000	40650	40650	40650	40650	0
279	20230620	161300	2972027000	40650	40650	40650	40650	0
280	20230620	161200	2972027000	40650	40650	40650	40650	0
281	20230620	161100	2972027000	40650	40650	40650	40650	0
282	20230620	161000	2972027000	40650	40650	40650	40650	0
283	20230620	160900	2972027000	40650	40650	40650	40650	0
284	20230620	160800	2972027000	40650	40650	40650	40650	0
285	20230620	160700	2972027000	40650	40650	40650	40650	0
286	20230620	160600	2972027000	40650	40650	40650	40650	0
287	20230620	160500	2972027000	40650	40650	40650	40650	0
288	20230620	160400	2972027000	40650	40650	40650	40650	0
289	20230620	160300	2972027000	40650	40650	40650	40650	0
290	20230620	160200	2972027000	40650	40650	40650	40650	0
291	20230620	160100	2972027000	40650	40650	40650	40650	0
292	20230620	160000	2972027000	40650	40650	40650	40650	0
293	20230620	155900	2972027000	40650	40650	40650	40650	0
294	20230620	155800	2972027000	40650	40650	40650	40650	0
295	20230620	155700	2972027000	40650	40650	40650	40650	0
296	20230620	155600	2972027000	40650	40650	40650	40650	0
297	20230620	155500	2972027000	40650	40650	40650	40650	0
298	20230620	155400	2972027000	40650	40650	40650	40650	0
299	20230620	155300	2972027000	40650	40650	40650	40650	0
300	20230620	155200	2972027000	40650	40650	40650	40650	0
301	20230620	155100	2972027000	40650	40650	40650	40650	0
302	20230620	155000	2972027000	40650	40650	40650	40650	771
303	20230620	154900	2972027000	40650	40650	40650	40650	0
304	20230620	154800	2972027000	40650	40650	40650	40650	0
305	20230620	154700	2972027000	40650	40650	40650	40650	0
306	20230620	154600	2972027000	40650	40650	40650	40650	0
307	20230620	154500	2972027000	40650	40650	40650	40650	0
308	20230620	154400	2972027000	40650	40650	40650	40650	0
309	20230620	154300	2972027000	40650	40650	40650	40650	0
310	20230620	154200	2972027000	40650	40650	40650	40650	0
311	20230620	154100	2972027000	40650	40650	40650	40650	0
312	20230620	154000	2972027000	40650	40650	40650	40650	0
313	20230620	153900	2972027000	40650	40650	40650	40650	0
314	20230620	153800	2972027000	40650	40650	40650	40650	0
315	20230620	153700	2972027000	40650	40650	40650	40650	0
316	20230620	153600	2972027000	40650	40650	40650	40650	0
317	20230620	153500	2972027000	40650	40650	40650	40650	0
318	20230620	153400	2972027000	40650	40650	40650	40650	0
319	20230620	153300	2972027000	40650	40650	40650	40650	0
320	20230620	153200	2972027000	40650	40650	40650	40650	0
321	20230620	153100	2972027000	40650	40650	40650	40650	0
322	20230620	153000	2972027000	40650	40650	40650	40650	771
323	20230620	152900	2940685850	40700	40700	40700	40700	0
324	20230620	152800	2940685850	40700	40700	40700	40700	0
325	20230620	152700	2940685850	40700	40700	40700	40700	0
326	20230620	152600	2940685850	40700	40700	40700	40700	0
327	20230620	152500	2940685850	40700	40700	40700	40700	0
328	20230620	152400	2940685850	40700	40700	40700	40700	0
329	20230620	152300	2940685850	40700	40700	40700	40700	0
330	20230620	152200	2940685850	40700	40700	40700	40700	0
331	20230620	152100	2940685850	40700	40700	40700	40700	0
332	20230620	152000	2940685850	40700	40700	40700	40700	0
333	20230620	151900	2940685850	40700	40700	40700	40650	355
334	20230620	151800	2926238250	40700	40650	40750	40650	120
335	20230620	151700	2921358450	40650	40700	40700	40650	195
336	20230620	151600	2913428050	40700	40700	40700	40650	96
337	20230620	151500	2909524300	40700	40700	40700	40700	75
338	20230620	151400	2906471800	40700	40650	40700	40650	966
339	20230620	151300	2867188200	40600	40650	40650	40600	185
340	20230620	151200	2859676300	40650	40600	40650	40600	101
341	20230620	151100	2855574950	40650	40650	40650	40650	19
342	20230620	151000	2854802600	40650	40600	40650	40600	101
343	20230620	150900	2850700050	40600	40600	40650	40600	142
344	20230620	150800	2844931250	40600	40650	40650	40600	197
345	20230620	150700	2836929300	40650	40650	40650	40600	81
346	20230620	150600	2833640350	40600	40650	40650	40600	73
347	20230620	150500	2830676100	40600	40600	40650	40600	163
348	20230620	150400	2824055100	40600	40650	40650	40600	117
349	20230620	150300	2819304000	40650	40600	40650	40600	34
350	20230620	150200	2817922900	40600	40650	40650	40600	107
351	20230620	150100	2813578100	40650	40650	40650	40600	236
352	20230620	150000	2803990250	40600	40600	40650	40600	69
353	20230620	145900	2801187300	40650	40650	40650	40600	142
354	20230620	145800	2795419850	40650	40600	40700	40600	138
355	20230620	145700	2789813400	40600	40600	40650	40600	40
356	20230620	145600	2788188100	40700	40600	40700	40600	241
357	20230620	145500	2778393250	40650	40650	40650	40600	73
358	20230620	145400	2775427800	40700	40650	40700	40600	251
359	20230620	145300	2765227600	40650	40700	40700	40650	81
360	20230620	145200	2761932750	40700	40700	40750	40700	35
361	20230620	145100	2760508000	40700	40700	40700	40650	269
362	20230620	145000	2749564900	40650	40650	40700	40650	263
363	20230620	144900	2738867400	40650	40600	40700	40600	714
364	20230620	144800	2709842900	40600	40600	40600	40600	82
365	20230620	144700	2706513700	40600	40600	40650	40600	110
366	20230620	144600	2702047150	40600	40600	40650	40600	63
367	20230620	144500	2699487450	40600	40600	40600	40600	123
368	20230620	144400	2694493650	40650	40600	40650	40600	215
369	20230620	144300	2685764050	40600	40600	40650	40600	159
370	20230620	144200	2679304200	40600	40600	40600	40600	281
371	20230620	144100	2667895600	40650	40600	40650	40600	24
372	20230620	144000	2666921000	40600	40650	40650	40600	112
373	20230620	143900	2662373650	40600	40600	40650	40600	187
374	20230620	143800	2654777150	40650	40600	40650	40600	53
375	20230620	143700	2652623200	40650	40650	40650	40600	75
376	20230620	143600	2649574950	40650	40650	40650	40650	165
377	20230620	143500	2642867700	40650	40600	40650	40600	43
378	20230620	143400	2641120750	40650	40600	40650	40600	92
379	20230620	143300	2637385100	40650	40600	40650	40600	95
380	20230620	143200	2633527100	40600	40550	40600	40500	249
381	20230620	143100	2623423700	40550	40550	40600	40500	258
382	20230620	143000	2612967200	40550	40550	40550	40550	286
383	20230620	142900	2601369900	40550	40500	40550	40500	58
384	20230620	142800	2599019700	40550	40550	40550	40550	111
385	20230620	142700	2594518650	40600	40550	40600	40550	175
386	20230620	142600	2587416900	40550	40550	40550	40500	205
387	20230620	142500	2579108250	40550	40550	40550	40550	137
388	20230620	142400	2573552900	40550	40550	40550	40500	115
389	20230620	142300	2568893150	40550	40500	40600	40500	475
390	20230620	142200	2549624550	40550	40500	40550	40500	53
391	20230620	142100	2547477800	40500	40550	40550	40500	203
392	20230620	142000	2539248700	40550	40550	40700	40500	676
393	20230620	141900	2511810600	40500	40550	40550	40500	188
394	20230620	141800	2504188400	40550	40600	40650	40550	113
395	20230620	141700	2499601350	40600	40550	40600	40550	185
396	20230620	141600	2492091550	40550	40550	40550	40550	221
397	20230620	141500	2483130000	40550	40550	40600	40550	257
398	20230620	141400	2472708600	40550	40550	40600	40550	194
399	20230620	141300	2464841650	40600	40600	40600	40550	95
400	20230620	141200	2460987050	40550	40600	40600	40550	172
401	20230620	141100	2454008800	40600	40550	40650	40550	167
402	20230620	141000	2447228300	40600	40600	40600	40550	92
403	20230620	140900	2443494300	40600	40550	40600	40550	407
404	20230620	140800	2426973950	40550	40500	40550	40500	107
405	20230620	140700	2422636350	40500	40500	40550	40500	198
406	20230620	140600	2414614300	40500	40500	40500	40500	209
407	20230620	140500	2406149800	40500	40550	40550	40500	176
408	20230620	140400	2399018900	40550	40550	40600	40550	162
409	20230620	140300	2392448750	40550	40600	40600	40550	250
410	20230620	140200	2382307450	40600	40550	40600	40550	164
411	20230620	140100	2375655550	40550	40500	40550	40500	115
412	20230620	140000	2370993550	40500	40500	40500	40450	1101
413	20230620	135900	2326407150	40500	40550	40550	40500	950
414	20230620	135800	2287916850	40550	40550	40550	40550	50
415	20230620	135700	2285889350	40600	40600	40600	40550	2095
416	20230620	135600	2200859000	40600	40600	40600	40600	50
417	20230620	135500	2198829000	40650	40650	40650	40650	299
418	20230620	135400	2186674650	40650	40650	40650	40650	283
419	20230620	135300	2175170700	40650	40650	40650	40650	25
420	20230620	135200	2174154450	40700	40650	40700	40650	109
421	20230620	135100	2169723500	40650	40650	40700	40650	140
422	20230620	135000	2164032250	40650	40650	40650	40650	50
423	20230620	134900	2161999750	40650	40650	40700	40650	127
424	20230620	134800	2156837100	40700	40700	40700	40650	38
425	20230620	134700	2155290950	40700	40700	40700	40700	64
426	20230620	134600	2152686150	40650	40700	40700	40650	239
427	20230620	134500	2142965100	40700	40700	40700	40700	79
428	20230620	134400	2139749800	40700	40750	40750	40700	21
429	20230620	134300	2138895050	40750	40750	40800	40700	175
430	20230620	134200	2131766650	40750	40750	40750	40750	1
431	20230620	134100	2131725900	40750	40750	40750	40750	78
432	20230620	134000	2128547400	40750	40850	40850	40650	250
433	20230620	133900	2118372250	40850	40750	40850	40750	160
434	20230620	133800	2111850700	40750	40700	40750	40700	83
435	20230620	133700	2108472300	40700	40750	40750	40700	272
436	20230620	133600	2097401800	40750	40700	40750	40700	52
437	20230620	133500	2095285350	40700	40750	40750	40700	156
438	20230620	133400	2088935400	40750	40750	40750	40700	260
439	20230620	133300	2078349450	40750	40700	40750	40650	189
440	20230620	133200	2070659300	40750	40750	40750	40700	131
441	20230620	133100	2065324950	40700	40700	40700	40700	62
442	20230620	133000	2062801550	40700	40700	40750	40650	155
443	20230620	132900	2056498400	40700	40700	40700	40700	115
444	20230620	132800	2051817900	40700	40700	40700	40700	0
445	20230620	132700	2051817900	40700	40750	40750	40700	195
446	20230620	132600	2043881300	40700	40750	40750	40700	187
447	20230620	132500	2036265400	40700	40700	40700	40700	0
448	20230620	132400	2036265400	40700	40700	40700	40700	177
449	20230620	132300	2029061500	40700	40650	40700	40650	223
450	20230620	132200	2019989700	40650	40700	40700	40650	26
451	20230620	132100	2018932750	40650	40750	40750	40650	68
452	20230620	132000	2016167900	40700	40700	40700	40650	113
453	20230620	131900	2011573100	40600	40700	40700	40600	222
454	20230620	131800	2002550700	40650	40700	40700	40650	286
455	20230620	131700	1990920500	40700	40700	40700	40700	0
456	20230620	131600	1990920500	40700	40700	40700	40700	352
457	20230620	131500	1976594100	40650	40650	40650	40650	59
458	20230620	131400	1974195750	40650	40650	40700	40650	128
459	20230620	131300	1968992450	40650	40650	40650	40650	80
460	20230620	131200	1965740450	40650	40600	40650	40600	249
461	20230620	131100	1955621800	40600	40600	40600	40600	125
462	20230620	131000	1950546800	40600	40650	40650	40600	87
463	20230620	130900	1947014550	40600	40650	40650	40600	167
464	20230620	130800	1940233000	40650	40650	40650	40600	133
465	20230620	130700	1934832800	40650	40650	40650	40650	81
466	20230620	130600	1931540150	40650	40650	40650	40650	113
467	20230620	130500	1926946700	40650	40600	40650	40600	252
468	20230620	130400	1916709150	40650	40650	40650	40650	60
469	20230620	130300	1914270150	40650	40700	40700	40650	78
470	20230620	130200	1911096400	40700	40700	40700	40700	125
471	20230620	130100	1906008900	40750	40750	40750	40750	1
472	20230620	130000	1905968150	40700	40650	40700	40650	234
473	20230620	125900	1896452100	40600	40650	40650	40600	136
474	20230620	125800	1890927100	40650	40650	40650	40650	114
475	20230620	125700	1886293000	40700	40700	40700	40700	18
476	20230620	125600	1885560400	40700	40650	40700	40650	102
477	20230620	125500	1881409450	40650	40650	40650	40600	283
478	20230620	125400	1869911750	40700	40700	40700	40700	51
479	20230620	125300	1867836050	40700	40650	40700	40650	88
480	20230620	125200	1864257650	40700	40800	40800	40700	65
481	20230620	125100	1861612050	40700	40700	40700	40700	157
482	20230620	125000	1855222150	40650	40650	40650	40650	65
483	20230620	124900	1852579900	40650	40650	40650	40650	199
484	20230620	124800	1844490550	40700	40650	40700	40650	66
485	20230620	124700	1841806750	40650	40650	40650	40650	251
486	20230620	124600	1831603600	40650	40650	40650	40650	73
487	20230620	124500	1828636150	40700	40700	40700	40700	109
488	20230620	124400	1824199850	40650	40700	40700	40650	66
489	20230620	124300	1821516900	40700	40650	40700	40650	124
490	20230620	124200	1816476200	40600	40600	40600	40600	280
491	20230620	124100	1805108200	40650	40600	40650	40600	72
492	20230620	124000	1802184850	40600	40600	40600	40600	53
493	20230620	123900	1800033050	40600	40600	40600	40550	244
494	20230620	123800	1790131100	40650	40600	40650	40600	122
495	20230620	123700	1785176250	40650	40600	40650	40600	9
496	20230620	123600	1784810650	40600	40600	40600	40550	224
497	20230620	123500	1775726950	40600	40600	40600	40550	164
498	20230620	123400	1769071500	40600	40600	40600	40600	88
499	20230620	123300	1765498700	40600	40600	40600	40550	273
500	20230620	123200	1754421150	40600	40550	40600	40550	116
501	20230620	123100	1749714900	40600	40600	40600	40550	50
502	20230620	123000	1747686650	40600	40600	40600	40550	281
503	20230620	122900	1736287850	40600	40600	40600	40600	31
504	20230620	122800	1735029250	40600	40600	40600	40600	65
505	20230620	122700	1732390250	40600	40550	40600	40550	93
506	20230620	122600	1728618500	40600	40650	40650	40600	200
507	20230620	122500	1720497850	40650	40600	40650	40600	228
508	20230620	122400	1711240650	40550	40550	40550	40550	18
509	20230620	122300	1710510750	40550	40600	40600	40550	281
510	20230620	122200	1699111250	40600	40600	40600	40550	127
511	20230620	122100	1693957650	40600	40600	40600	40550	163
512	20230620	122000	1687343300	40550	40550	40600	40550	313
513	20230620	121900	1674650750	40550	40700	40700	40550	836
514	20230620	121800	1640735400	40650	40650	40650	40650	107
515	20230620	121700	1636385850	40650	40600	40650	40600	133
516	20230620	121600	1630985650	40650	40700	40700	40650	204
517	20230620	121500	1622687500	40650	40650	40650	40600	399
518	20230620	121400	1606483250	40700	40650	40750	40650	179
519	20230620	121300	1599204400	40700	40700	40700	40650	117
520	20230620	121200	1594445850	40650	40650	40650	40650	84
521	20230620	121100	1591031250	40650	40600	40650	40600	278
522	20230620	121000	1579735350	40600	40550	40600	40550	86
523	20230620	120900	1576246350	40600	40550	40600	40550	81
524	20230620	120800	1572958700	40550	40550	40550	40550	52
525	20230620	120700	1570850100	40550	40550	40550	40550	193
526	20230620	120600	1563023950	40600	40600	40600	40600	50
527	20230620	120500	1560993950	40550	40550	40550	40550	72
528	20230620	120400	1558074350	40550	40600	40600	40550	196
529	20230620	120300	1550123000	40600	40600	40600	40600	1
530	20230620	120200	1550082400	40600	40600	40600	40550	140
531	20230620	120100	1544402350	40550	40550	40550	40550	125
532	20230620	120000	1539333600	40600	40600	40650	40550	42
533	20230620	115900	1537628800	40600	40550	40600	40550	129
534	20230620	115800	1532395250	40600	40550	40600	40550	217
535	20230620	115700	1523593700	40600	40600	40650	40600	229
536	20230620	115600	1514296050	40550	40550	40600	40550	118
537	20230620	115500	1509510150	40550	40550	40550	40550	58
538	20230620	115400	1507158250	40550	40600	40600	40550	184
539	20230620	115300	1499695000	40600	40600	40600	40550	113
540	20230620	115200	1495108100	40600	40550	40600	40550	379
541	20230620	115100	1479721750	40550	40600	40600	40550	214
542	20230620	115000	1471043700	40600	40550	40600	40550	401
543	20230620	114900	1454782650	40550	40600	40600	40550	68
544	20230620	114800	1452023500	40550	40600	40600	40550	314
545	20230620	114700	1439285900	40600	40600	40600	40550	40
546	20230620	114600	1437662800	40600	40600	40600	40600	21
547	20230620	114500	1436810200	40600	40600	40600	40550	257
548	20230620	114400	1426376900	40600	40600	40650	40600	518
549	20230620	114300	1405341050	40550	40550	40600	40550	125
550	20230620	114200	1400272200	40600	40600	40600	40550	218
551	20230620	114100	1391431100	40600	40600	40600	40550	83
552	20230620	114000	1388062200	40600	40550	40600	40550	95
553	20230620	113900	1384209650	40550	40600	40600	40550	1801
554	20230620	113800	1311137650	40650	40650	40650	40650	629
555	20230620	113700	1285568800	40650	40650	40650	40650	117
556	20230620	113600	1280812750	40650	40650	40650	40650	249
557	20230620	113500	1270690900	40650	40700	40700	40650	166
558	20230620	113400	1263941850	40700	40700	40700	40700	129
559	20230620	113300	1258691550	40700	40700	40700	40700	303
560	20230620	113200	1246359450	40700	40700	40750	40700	430
561	20230620	113100	1228857400	40700	40700	40700	40650	138
562	20230620	113000	1223246800	40700	40650	40700	40650	48
563	20230620	112900	1221294100	40650	40650	40700	40650	199
564	20230620	112800	1213204650	40650	40650	40650	40650	99
565	20230620	112700	1209180300	40700	40650	40700	40650	34
566	20230620	112600	1207797400	40650	40700	40700	40650	217
567	20230620	112500	1198969250	40750	40650	40750	40650	112
568	20230620	112400	1194414900	40700	40700	40700	40700	270
569	20230620	112300	1183425900	40700	40700	40700	40650	258
570	20230620	112200	1172926200	40650	40700	40700	40650	1825
571	20230620	112100	1098655900	40700	40750	40750	40700	31
572	20230620	112000	1097393950	40750	40700	40750	40700	569
573	20230620	111900	1074235050	40750	40700	40750	40700	239
574	20230620	111800	1064506550	40750	40750	40750	40700	45
575	20230620	111700	1062673700	40750	40750	40750	40700	161
576	20230620	111600	1056117150	40750	40750	40750	40700	95
577	20230620	111500	1052246800	40750	40750	40750	40700	142
578	20230620	111400	1046465350	40700	40750	40750	40700	56
579	20230620	111300	1044184250	40750	40750	40800	40750	626
580	20230620	111200	1018673900	40700	40700	40750	40700	138
581	20230620	111100	1013055650	40700	40700	40700	40700	93
582	20230620	111000	1009270550	40750	40700	40750	40700	154
583	20230620	110900	1003002250	40750	40800	40850	40700	3394
584	20230620	110800	864577100	40800	40800	40850	40800	106
585	20230620	110700	860251750	40800	40800	40800	40800	43
586	20230620	110600	858497350	40850	40850	40850	40850	150
587	20230620	110500	852369850	40850	40850	40850	40800	223
588	20230620	110400	843264550	40800	40850	40850	40800	21
589	20230620	110300	842407600	40800	40800	40900	40800	709
590	20230620	110200	813445950	40850	40850	40850	40800	33
591	20230620	110100	812098800	40850	40850	40850	40850	109
592	20230620	110000	807646150	40850	40900	40900	40850	306
593	20230620	105900	795143300	40850	40850	40850	40850	482
594	20230620	105800	775453600	40800	40800	40850	40800	193
595	20230620	105700	767576100	40850	40850	40850	40800	334
596	20230620	105600	753943950	40850	40800	40850	40800	359
597	20230620	105500	739280250	40800	40800	40800	40800	85
598	20230620	105400	735812250	40800	40850	40850	40800	234
599	20230620	105300	726264900	40850	40950	40950	40800	1989
600	20230620	105200	644923100	40900	40950	40950	40900	78
601	20230620	105100	641732550	40900	40900	40950	40900	175
602	20230620	105000	634573800	40900	40950	41000	40900	842
603	20230620	104900	600095000	40950	40950	40950	40950	68
604	20230620	104800	597310400	40950	41000	41000	40950	23
605	20230620	104700	596368300	41000	41000	41000	40950	257
606	20230620	104600	585843000	40950	40950	40950	40950	104
607	20230620	104500	581584200	40950	41000	41000	40950	43
608	20230620	104400	579823100	41000	41000	41000	40950	257
609	20230620	104300	569297450	40950	41000	41000	40950	74
610	20230620	104200	566267050	40950	40950	41000	40950	51
611	20230620	104100	564177550	40950	41000	41050	40950	245
612	20230620	104000	554134000	41000	41000	41050	40950	377
613	20230620	103900	538680600	40950	40950	40950	40950	18
614	20230620	103800	537943500	41000	41000	41000	40950	1102
615	20230620	103700	492766350	41000	41000	41050	41000	176
616	20230620	103600	485549250	41050	41050	41050	41000	72
617	20230620	103500	482595650	41000	41050	41050	41000	109
618	20230620	103400	478126150	41050	41000	41050	41000	158
619	20230620	103300	471647650	41050	41050	41050	41000	93
620	20230620	103200	467832850	41000	41050	41050	41000	95
621	20230620	103100	463937600	41000	41000	41000	41000	130
622	20230620	103000	458607600	41000	41050	41050	41000	250
623	20230620	102900	448347600	41050	41000	41050	41000	90
624	20230620	102800	444657250	41000	41050	41050	41000	160
625	20230620	102700	438096650	41000	41050	41050	41000	69
626	20230620	102600	435266950	41050	41050	41050	41000	117
627	20230620	102500	430464150	41050	41050	41050	41050	144
628	20230620	102400	424552950	41050	41050	41050	41050	49
629	20230620	102300	422541500	41050	41100	41100	41050	71
630	20230620	102200	419626900	41050	41050	41050	41050	125
631	20230620	102100	414495650	41050	41100	41100	41050	103
632	20230620	102000	410265750	41100	41100	41100	41100	78
633	20230620	101900	407059950	41050	41050	41050	41050	137
634	20230620	101800	401436100	41050	41050	41050	41050	177
635	20230620	101700	394170250	41050	41050	41050	41050	0
636	20230620	101600	394170250	41050	41050	41050	41050	80
637	20230620	101500	390886250	41050	41100	41100	41050	222
638	20230620	101400	381768850	41100	41150	41150	41100	75
639	20230620	101300	378686100	41100	41100	41100	41100	196
640	20230620	101200	370630500	41100	41100	41100	41100	242
641	20230620	101100	360684300	41150	41150	41150	41150	7
642	20230620	101000	360396250	41100	41100	41100	41100	111
643	20230620	100900	355834150	41100	41100	41100	41100	66
644	20230620	100800	353121550	41150	41150	41150	41150	4
645	20230620	100700	352956950	41150	41150	41150	41100	10
646	20230620	100600	352545650	41150	41150	41150	41150	238
647	20230620	100500	342751950	41150	41200	41200	41150	72
648	20230620	100400	339789100	41200	41200	41200	41200	6
649	20230620	100300	339541900	41200	41200	41200	41200	0
650	20230620	100200	339541900	41200	41150	41200	41150	20
651	20230620	100100	338717950	41150	41150	41150	41150	0
652	20230620	100000	338717950	41150	41200	41200	41150	5
653	20230620	095900	338512050	41200	41200	41200	41200	5
654	20230620	095800	338306050	41200	41200	41200	41200	54
655	20230620	095700	336081250	41200	41200	41200	41200	1
656	20230620	095600	336040050	41200	41250	41250	41200	348
657	20230620	095500	321685700	41250	41300	41300	41250	156
658	20230620	095400	315243200	41300	41300	41300	41300	13
659	20230620	095300	314706300	41300	41300	41300	41300	10
660	20230620	095200	314293300	41300	41150	41300	41150	1173
661	20230620	095100	266007350	41100	41100	41100	41100	0
662	20230620	095000	266007350	41100	41150	41150	41100	11
663	20230620	094900	265555200	41150	41150	41150	41150	7
664	20230620	094800	265267150	41150	41150	41150	41150	0
665	20230620	094700	265267150	41150	41150	41150	41150	29
666	20230620	094600	264073800	41150	41150	41150	41150	5
667	20230620	094500	263868050	41150	41150	41150	41150	2
668	20230620	094400	263785750	41150	41150	41150	41150	200
669	20230620	094300	255555750	41150	41150	41150	41100	121
670	20230620	094200	250582450	41150	41150	41150	41100	39
671	20230620	094100	248978500	41150	41150	41150	41100	46
672	20230620	094000	247087400	41150	41150	41150	41150	0
673	20230620	093900	247087400	41150	41150	41150	41150	5
674	20230620	093800	246881650	41150	41150	41150	41150	11
675	20230620	093700	246429000	41150	41150	41150	41150	141
676	20230620	093600	240626850	41150	41100	41150	41100	10
677	20230620	093500	240215800	41150	41150	41150	41150	1
678	20230620	093400	240174650	41050	41100	41100	41050	881
679	20230620	093300	203981250	41200	41200	41200	41200	2
680	20230620	093200	203898850	41200	41250	41250	41100	987
681	20230620	093100	163253550	41300	41200	41300	41200	146
682	20230620	093000	157229200	41250	41250	41250	41250	18
683	20230620	092900	156486700	41250	41300	41300	41250	8
684	20230620	092800	156156400	41250	41250	41250	41250	74
685	20230620	092700	153103900	41200	41250	41300	41200	282
686	20230620	092600	141478300	41250	41250	41250	41250	18
687	20230620	092500	140735800	41300	41300	41300	41300	79
688	20230620	092400	137473100	41350	41300	41350	41300	17
689	20230620	092300	136770700	41300	41300	41300	41300	111
690	20230620	092200	132186400	41300	41200	41300	41200	167
691	20230620	092100	125304850	41200	41200	41200	41200	37
692	20230620	092000	123780450	41200	41150	41200	41150	106
693	20230620	091900	119417050	41150	41100	41150	41100	91
694	20230620	091800	115674900	41100	41100	41150	41100	111
695	20230620	091700	111111500	41100	41100	41100	41100	38
696	20230620	091600	109549700	41100	41100	41100	41100	0
697	20230620	091500	109549700	41100	41200	41200	41100	170
698	20230620	091400	102562600	41150	41150	41150	41150	144
699	20230620	091300	96637000	41100	41100	41100	41100	33
700	20230620	091200	95280700	41100	41200	41200	41100	96
701	20230620	091100	91335000	41200	41200	41200	41200	8
702	20230620	091000	91005400	41250	41100	41250	41050	383
703	20230620	090900	75265000	41100	41100	41100	41100	55
704	20230620	090800	73004500	41050	41050	41050	41050	42
705	20230620	090700	71280400	41100	41100	41100	41050	123
706	20230620	090600	66226550	41100	41050	41100	41050	327
707	20230620	090500	52790950	41100	41050	41100	41050	162
708	20230620	090400	46139000	41050	41050	41050	41050	57
709	20230620	090300	43799150	41050	41150	41150	41000	856
710	20230620	090200	8684850	41150	41150	41150	41150	42
711	20230620	090100	6956550	41150	41150	41150	41100	82
712	20230620	090000	3584500	41150	41250	41250	41150	87