KissMeData/002710/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	201400	63888153000	42350	42350	42350	42350	13203
3	20230615	201300	63888153000	42350	42350	42350	42350	0
4	20230615	201200	63888153000	42350	42350	42350	42350	0
5	20230615	201100	63888153000	42350	42350	42350	42350	0
6	20230615	201000	63888153000	42350	42350	42350	42350	0
7	20230615	200900	63888153000	42350	42350	42350	42350	0
8	20230615	200800	63888153000	42350	42350	42350	42350	0
9	20230615	200700	63888153000	42350	42350	42350	42350	0
10	20230615	200600	63888153000	42350	42350	42350	42350	0
11	20230615	200500	63888153000	42350	42350	42350	42350	0
12	20230615	200400	63888153000	42350	42350	42350	42350	0
13	20230615	200300	63888153000	42350	42350	42350	42350	0
14	20230615	200200	63888153000	42350	42350	42350	42350	0
15	20230615	200100	63888153000	42350	42350	42350	42350	0
16	20230615	200000	63888153000	42350	42350	42350	42350	0
17	20230615	195900	63888153000	42350	42350	42350	42350	0
18	20230615	195800	63888153000	42350	42350	42350	42350	0
19	20230615	195700	63888153000	42350	42350	42350	42350	0
20	20230615	195600	63888153000	42350	42350	42350	42350	0
21	20230615	195500	63888153000	42350	42350	42350	42350	0
22	20230615	195400	63888153000	42350	42350	42350	42350	0
23	20230615	195300	63888153000	42350	42350	42350	42350	0
24	20230615	195200	63888153000	42350	42350	42350	42350	0
25	20230615	195100	63888153000	42350	42350	42350	42350	0
26	20230615	195000	63888153000	42350	42350	42350	42350	0
27	20230615	194900	63888153000	42350	42350	42350	42350	0
28	20230615	194800	63888153000	42350	42350	42350	42350	0
29	20230615	194700	63888153000	42350	42350	42350	42350	0
30	20230615	194600	63888153000	42350	42350	42350	42350	0
31	20230615	194500	63888153000	42350	42350	42350	42350	0
32	20230615	194400	63888153000	42350	42350	42350	42350	13203
33	20230615	194300	63888153000	42350	42350	42350	42350	0
34	20230615	194200	63888153000	42350	42350	42350	42350	0
35	20230615	194100	63888153000	42350	42350	42350	42350	0
36	20230615	194000	63888153000	42350	42350	42350	42350	0
37	20230615	193900	63888153000	42350	42350	42350	42350	0
38	20230615	193800	63888153000	42350	42350	42350	42350	0
39	20230615	193700	63888153000	42350	42350	42350	42350	0
40	20230615	193600	63888153000	42350	42350	42350	42350	0
41	20230615	193500	63888153000	42350	42350	42350	42350	0
42	20230615	193400	63888153000	42350	42350	42350	42350	0
43	20230615	193300	63888153000	42350	42350	42350	42350	0
44	20230615	193200	63888153000	42350	42350	42350	42350	0
45	20230615	193100	63888153000	42350	42350	42350	42350	0
46	20230615	193000	63888153000	42350	42350	42350	42350	0
47	20230615	192900	63888153000	42350	42350	42350	42350	0
48	20230615	192800	63888153000	42350	42350	42350	42350	0
49	20230615	192700	63888153000	42350	42350	42350	42350	0
50	20230615	192600	63888153000	42350	42350	42350	42350	0
51	20230615	192500	63888153000	42350	42350	42350	42350	0
52	20230615	192400	63888153000	42350	42350	42350	42350	0
53	20230615	192300	63888153000	42350	42350	42350	42350	0
54	20230615	192200	63888153000	42350	42350	42350	42350	0
55	20230615	192100	63888153000	42350	42350	42350	42350	0
56	20230615	192000	63888153000	42350	42350	42350	42350	0
57	20230615	191900	63888153000	42350	42350	42350	42350	0
58	20230615	191800	63888153000	42350	42350	42350	42350	0
59	20230615	191700	63888153000	42350	42350	42350	42350	0
60	20230615	191600	63888153000	42350	42350	42350	42350	0
61	20230615	191500	63888153000	42350	42350	42350	42350	0
62	20230615	191400	63888153000	42350	42350	42350	42350	13203
63	20230615	191300	63888153000	42350	42350	42350	42350	0
64	20230615	191200	63888153000	42350	42350	42350	42350	0
65	20230615	191100	63888153000	42350	42350	42350	42350	0
66	20230615	191000	63888153000	42350	42350	42350	42350	0
67	20230615	190900	63888153000	42350	42350	42350	42350	0
68	20230615	190800	63888153000	42350	42350	42350	42350	0
69	20230615	190700	63888153000	42350	42350	42350	42350	0
70	20230615	190600	63888153000	42350	42350	42350	42350	0
71	20230615	190500	63888153000	42350	42350	42350	42350	0
72	20230615	190400	63888153000	42350	42350	42350	42350	0
73	20230615	190300	63888153000	42350	42350	42350	42350	0
74	20230615	190200	63888153000	42350	42350	42350	42350	0
75	20230615	190100	63888153000	42350	42350	42350	42350	0
76	20230615	190000	63888153000	42350	42350	42350	42350	0
77	20230615	185900	63888153000	42350	42350	42350	42350	0
78	20230615	185800	63888153000	42350	42350	42350	42350	0
79	20230615	185700	63888153000	42350	42350	42350	42350	0
80	20230615	185600	63888153000	42350	42350	42350	42350	0
81	20230615	185500	63888153000	42350	42350	42350	42350	0
82	20230615	185400	63888153000	42350	42350	42350	42350	0
83	20230615	185300	63888153000	42350	42350	42350	42350	0
84	20230615	185200	63888153000	42350	42350	42350	42350	0
85	20230615	185100	63888153000	42350	42350	42350	42350	0
86	20230615	185000	63888153000	42350	42350	42350	42350	0
87	20230615	184900	63888153000	42350	42350	42350	42350	0
88	20230615	184800	63888153000	42350	42350	42350	42350	0
89	20230615	184700	63888153000	42350	42350	42350	42350	0
90	20230615	184600	63888153000	42350	42350	42350	42350	0
91	20230615	184500	63888153000	42350	42350	42350	42350	0
92	20230615	184400	63888153000	42350	42350	42350	42350	13203
93	20230615	184300	63888153000	42350	42350	42350	42350	0
94	20230615	184200	63888153000	42350	42350	42350	42350	0
95	20230615	184100	63888153000	42350	42350	42350	42350	0
96	20230615	184000	63888153000	42350	42350	42350	42350	0
97	20230615	183900	63888153000	42350	42350	42350	42350	0
98	20230615	183800	63888153000	42350	42350	42350	42350	0
99	20230615	183700	63888153000	42350	42350	42350	42350	0
100	20230615	183600	63888153000	42350	42350	42350	42350	0
101	20230615	183500	63888153000	42350	42350	42350	42350	0
102	20230615	183400	63888153000	42350	42350	42350	42350	0
103	20230615	183300	63888153000	42350	42350	42350	42350	0
104	20230615	183200	63888153000	42350	42350	42350	42350	0
105	20230615	183100	63888153000	42350	42350	42350	42350	0
106	20230615	183000	63888153000	42350	42350	42350	42350	0
107	20230615	182900	63888153000	42350	42350	42350	42350	0
108	20230615	182800	63888153000	42350	42350	42350	42350	0
109	20230615	182700	63888153000	42350	42350	42350	42350	0
110	20230615	182600	63888153000	42350	42350	42350	42350	0
111	20230615	182500	63888153000	42350	42350	42350	42350	0
112	20230615	182400	63888153000	42350	42350	42350	42350	0
113	20230615	182300	63888153000	42350	42350	42350	42350	0
114	20230615	182200	63888153000	42350	42350	42350	42350	0
115	20230615	182100	63888153000	42350	42350	42350	42350	0
116	20230615	182000	63888153000	42350	42350	42350	42350	0
117	20230615	181900	63888153000	42350	42350	42350	42350	0
118	20230615	181800	63888153000	42350	42350	42350	42350	0
119	20230615	181700	63888153000	42350	42350	42350	42350	0
120	20230615	181600	63888153000	42350	42350	42350	42350	0
121	20230615	181500	63888153000	42350	42350	42350	42350	0
122	20230615	181400	63888153000	42350	42350	42350	42350	13203
123	20230615	181300	63888153000	42350	42350	42350	42350	0
124	20230615	181200	63888153000	42350	42350	42350	42350	0
125	20230615	181100	63888153000	42350	42350	42350	42350	0
126	20230615	181000	63888153000	42350	42350	42350	42350	0
127	20230615	180900	63888153000	42350	42350	42350	42350	0
128	20230615	180800	63888153000	42350	42350	42350	42350	0
129	20230615	180700	63888153000	42350	42350	42350	42350	0
130	20230615	180600	63888153000	42350	42350	42350	42350	0
131	20230615	180500	63888153000	42350	42350	42350	42350	0
132	20230615	180400	63888153000	42350	42350	42350	42350	0
133	20230615	180300	63888153000	42350	42350	42350	42350	0
134	20230615	180200	63888153000	42350	42350	42350	42350	0
135	20230615	180100	63888153000	42350	42350	42350	42350	0
136	20230615	180000	63888153000	42350	42350	42350	42350	0
137	20230615	175900	63888153000	42350	42350	42350	42350	0
138	20230615	175800	63888153000	42350	42350	42350	42350	0
139	20230615	175700	63888153000	42350	42350	42350	42350	0
140	20230615	175600	63888153000	42350	42350	42350	42350	0
141	20230615	175500	63888153000	42350	42350	42350	42350	0
142	20230615	175400	63888153000	42350	42350	42350	42350	0
143	20230615	175300	63888153000	42350	42350	42350	42350	0
144	20230615	175200	63888153000	42350	42350	42350	42350	0
145	20230615	175100	63888153000	42350	42350	42350	42350	0
146	20230615	175000	63888153000	42350	42350	42350	42350	0
147	20230615	174900	63888153000	42350	42350	42350	42350	0
148	20230615	174800	63888153000	42350	42350	42350	42350	0
149	20230615	174700	63888153000	42350	42350	42350	42350	0
150	20230615	174600	63888153000	42350	42350	42350	42350	0
151	20230615	174500	63888153000	42350	42350	42350	42350	0
152	20230615	174400	63888153000	42350	42350	42350	42350	13203
153	20230615	174300	63888153000	42350	42350	42350	42350	0
154	20230615	174200	63888153000	42350	42350	42350	42350	0
155	20230615	174100	63888153000	42350	42350	42350	42350	0
156	20230615	174000	63888153000	42350	42350	42350	42350	0
157	20230615	173900	63888153000	42350	42350	42350	42350	0
158	20230615	173800	63888153000	42350	42350	42350	42350	0
159	20230615	173700	63888153000	42350	42350	42350	42350	0
160	20230615	173600	63888153000	42350	42350	42350	42350	0
161	20230615	173500	63888153000	42350	42350	42350	42350	0
162	20230615	173400	63888153000	42350	42350	42350	42350	0
163	20230615	173300	63888153000	42350	42350	42350	42350	0
164	20230615	173200	63888153000	42350	42350	42350	42350	0
165	20230615	173100	63888153000	42350	42350	42350	42350	0
166	20230615	173000	63888153000	42350	42350	42350	42350	0
167	20230615	172900	63888153000	42350	42350	42350	42350	0
168	20230615	172800	63888153000	42350	42350	42350	42350	0
169	20230615	172700	63888153000	42350	42350	42350	42350	0
170	20230615	172600	63888153000	42350	42350	42350	42350	0
171	20230615	172500	63888153000	42350	42350	42350	42350	0
172	20230615	172400	63888153000	42350	42350	42350	42350	0
173	20230615	172300	63888153000	42350	42350	42350	42350	0
174	20230615	172200	63888153000	42350	42350	42350	42350	0
175	20230615	172100	63888153000	42350	42350	42350	42350	0
176	20230615	172000	63888153000	42350	42350	42350	42350	0
177	20230615	171900	63888153000	42350	42350	42350	42350	0
178	20230615	171800	63888153000	42350	42350	42350	42350	0
179	20230615	171700	63888153000	42350	42350	42350	42350	0
180	20230615	171600	63888153000	42350	42350	42350	42350	0
181	20230615	171500	63888153000	42350	42350	42350	42350	0
182	20230615	171400	63888153000	42350	42350	42350	42350	13203
183	20230615	171300	63888153000	42350	42350	42350	42350	0
184	20230615	171200	63888153000	42350	42350	42350	42350	0
185	20230615	171100	63888153000	42350	42350	42350	42350	0
186	20230615	171000	63888153000	42350	42350	42350	42350	0
187	20230615	170900	63888153000	42350	42350	42350	42350	0
188	20230615	170800	63888153000	42350	42350	42350	42350	0
189	20230615	170700	63888153000	42350	42350	42350	42350	0
190	20230615	170600	63888153000	42350	42350	42350	42350	0
191	20230615	170500	63888153000	42350	42350	42350	42350	0
192	20230615	170400	63888153000	42350	42350	42350	42350	0
193	20230615	170300	63888153000	42350	42350	42350	42350	0
194	20230615	170200	63888153000	42350	42350	42350	42350	0
195	20230615	170100	63888153000	42350	42350	42350	42350	0
196	20230615	170000	63888153000	42350	42350	42350	42350	0
197	20230615	165900	63888153000	42350	42350	42350	42350	0
198	20230615	165800	63888153000	42350	42350	42350	42350	0
199	20230615	165700	63888153000	42350	42350	42350	42350	0
200	20230615	165600	63888153000	42350	42350	42350	42350	0
201	20230615	165500	63888153000	42350	42350	42350	42350	0
202	20230615	165400	63888153000	42350	42350	42350	42350	0
203	20230615	165300	63888153000	42350	42350	42350	42350	0
204	20230615	165200	63888153000	42350	42350	42350	42350	0
205	20230615	165100	63888153000	42350	42350	42350	42350	0
206	20230615	165000	63888153000	42350	42350	42350	42350	0
207	20230615	164900	63888153000	42350	42350	42350	42350	0
208	20230615	164800	63888153000	42350	42350	42350	42350	0
209	20230615	164700	63888153000	42350	42350	42350	42350	0
210	20230615	164600	63888153000	42350	42350	42350	42350	0
211	20230615	164500	63888153000	42350	42350	42350	42350	0
212	20230615	164400	63888153000	42350	42350	42350	42350	13203
213	20230615	164300	63888153000	42350	42350	42350	42350	0
214	20230615	164200	63888153000	42350	42350	42350	42350	0
215	20230615	164100	63888153000	42350	42350	42350	42350	0
216	20230615	164000	63888153000	42350	42350	42350	42350	0
217	20230615	163900	63888153000	42350	42350	42350	42350	0
218	20230615	163800	63888153000	42350	42350	42350	42350	0
219	20230615	163700	63888153000	42350	42350	42350	42350	0
220	20230615	163600	63888153000	42350	42350	42350	42350	0
221	20230615	163500	63888153000	42350	42350	42350	42350	0
222	20230615	163400	63888153000	42350	42350	42350	42350	0
223	20230615	163300	63888153000	42350	42350	42350	42350	0
224	20230615	163200	63888153000	42350	42350	42350	42350	0
225	20230615	163100	63888153000	42350	42350	42350	42350	0
226	20230615	163000	63888153000	42350	42350	42350	42350	0
227	20230615	162900	63888153000	42350	42350	42350	42350	0
228	20230615	162800	63888153000	42350	42350	42350	42350	0
229	20230615	162700	63888153000	42350	42350	42350	42350	0
230	20230615	162600	63888153000	42350	42350	42350	42350	0
231	20230615	162500	63888153000	42350	42350	42350	42350	0
232	20230615	162400	63888153000	42350	42350	42350	42350	0
233	20230615	162300	63888153000	42350	42350	42350	42350	0
234	20230615	162200	63888153000	42350	42350	42350	42350	0
235	20230615	162100	63888153000	42350	42350	42350	42350	0
236	20230615	162000	63888153000	42350	42350	42350	42350	0
237	20230615	161900	63888153000	42350	42350	42350	42350	0
238	20230615	161800	63888153000	42350	42350	42350	42350	0
239	20230615	161700	63888153000	42350	42350	42350	42350	0
240	20230615	161600	63888153000	42350	42350	42350	42350	0
241	20230615	161500	63888153000	42350	42350	42350	42350	0
242	20230615	161400	63888153000	42350	42350	42350	42350	13203
243	20230615	161300	63888153000	42350	42350	42350	42350	0
244	20230615	161200	63888153000	42350	42350	42350	42350	0
245	20230615	161100	63888153000	42350	42350	42350	42350	0
246	20230615	161000	63888153000	42350	42350	42350	42350	0
247	20230615	160900	63888153000	42350	42350	42350	42350	0
248	20230615	160800	63888153000	42350	42350	42350	42350	0
249	20230615	160700	63888153000	42350	42350	42350	42350	0
250	20230615	160600	63888153000	42350	42350	42350	42350	0
251	20230615	160500	63888153000	42350	42350	42350	42350	0
252	20230615	160400	63888153000	42350	42350	42350	42350	0
253	20230615	160300	63888153000	42350	42350	42350	42350	0
254	20230615	160200	63888153000	42350	42350	42350	42350	0
255	20230615	160100	63888153000	42350	42350	42350	42350	0
256	20230615	160000	63888153000	42350	42350	42350	42350	0
257	20230615	155900	63888153000	42350	42350	42350	42350	0
258	20230615	155800	63888153000	42350	42350	42350	42350	0
259	20230615	155700	63888153000	42350	42350	42350	42350	0
260	20230615	155600	63888153000	42350	42350	42350	42350	0
261	20230615	155500	63888153000	42350	42350	42350	42350	0
262	20230615	155400	63888153000	42350	42350	42350	42350	0
263	20230615	155300	63888153000	42350	42350	42350	42350	0
264	20230615	155200	63888153000	42350	42350	42350	42350	0
265	20230615	155100	63888153000	42350	42350	42350	42350	0
266	20230615	155000	63888153000	42350	42350	42350	42350	0
267	20230615	154900	63888153000	42350	42350	42350	42350	0
268	20230615	154800	63888153000	42350	42350	42350	42350	0
269	20230615	154700	63888153000	42350	42350	42350	42350	0
270	20230615	154600	63888153000	42350	42350	42350	42350	0
271	20230615	154500	63888153000	42350	42350	42350	42350	0
272	20230615	154400	63888153000	42350	42350	42350	42350	13203
273	20230615	154300	63888153000	42350	42350	42350	42350	0
274	20230615	154200	63888153000	42350	42350	42350	42350	0
275	20230615	154100	63888153000	42350	42350	42350	42350	0
276	20230615	154000	63888153000	42350	42350	42350	42350	0
277	20230615	153900	63888153000	42350	42350	42350	42350	0
278	20230615	153800	63888153000	42350	42350	42350	42350	0
279	20230615	153700	63888153000	42350	42350	42350	42350	0
280	20230615	153600	63888153000	42350	42350	42350	42350	0
281	20230615	153500	63888153000	42350	42350	42350	42350	0
282	20230615	153400	63888153000	42350	42350	42350	42350	0
283	20230615	153300	63888153000	42350	42350	42350	42350	0
284	20230615	153200	63888153000	42350	42350	42350	42350	0
285	20230615	153100	63888153000	42350	42350	42350	42350	0
286	20230615	153000	63888153000	42350	42350	42350	42350	13203
287	20230615	152900	63329005950	42350	42350	42350	42350	0
288	20230615	152800	63329005950	42350	42350	42350	42350	0
289	20230615	152700	63329005950	42350	42350	42350	42350	0
290	20230615	152600	63329005950	42350	42350	42350	42350	0
291	20230615	152500	63329005950	42350	42350	42350	42350	0
292	20230615	152400	63329005950	42350	42350	42350	42350	0
293	20230615	152300	63329005950	42350	42350	42350	42350	0
294	20230615	152200	63329005950	42350	42350	42350	42350	0
295	20230615	152100	63329005950	42350	42350	42350	42350	0
296	20230615	152000	63329005950	42350	42350	42350	42350	0
297	20230615	151900	63329005950	42350	42300	42400	42250	4111
298	20230615	151800	63154914150	42350	42300	42350	42250	939
299	20230615	151700	63115194100	42300	42250	42300	42250	1210
300	20230615	151600	63064043600	42250	42250	42250	42200	798
301	20230615	151500	63030349100	42250	42250	42250	42200	590
302	20230615	151400	63005424750	42200	42200	42300	42200	936
303	20230615	151300	62965881450	42250	42250	42250	42200	848
304	20230615	151200	62930067900	42200	42250	42250	42200	728
305	20230615	151100	62899339350	42150	42250	42250	42150	379
306	20230615	151000	62883344950	42200	42200	42250	42200	821
307	20230615	150900	62848692800	42200	42250	42250	42200	547
308	20230615	150800	62825591700	42250	42200	42250	42150	545
309	20230615	150700	62802595000	42150	42150	42150	42100	1489
310	20230615	150600	62739836950	42150	42150	42150	42100	1065
311	20230615	150500	62694970700	42150	42250	42250	42150	920
312	20230615	150400	62656179300	42250	42150	42250	42150	773
313	20230615	150300	62623570400	42150	42100	42200	42050	729
314	20230615	150200	62592881300	42100	42250	42300	42050	4796
315	20230615	150100	62390633900	42300	42300	42300	42250	1031
316	20230615	150000	62347028300	42300	42250	42300	42250	234
317	20230615	145900	62337132750	42250	42250	42300	42200	309
318	20230615	145800	62324083650	42200	42350	42350	42200	413
319	20230615	145700	62306635800	42350	42300	42350	42200	241
320	20230615	145600	62296451750	42300	42250	42300	42200	1561
321	20230615	145500	62230576500	42300	42300	42350	42250	2476
322	20230615	145400	62125915550	42300	42300	42350	42300	577
323	20230615	145300	62101506750	42300	42250	42300	42250	509
324	20230615	145200	62079978350	42300	42250	42300	42200	451
325	20230615	145100	62060920000	42250	42250	42250	42200	485
326	20230615	145000	62040428850	42250	42300	42300	42250	460
327	20230615	144900	62020981250	42300	42250	42300	42250	224
328	20230615	144800	62011510000	42300	42250	42350	42250	345
329	20230615	144700	61996923900	42350	42250	42350	42200	349
330	20230615	144600	61982156450	42300	42300	42350	42250	1068
331	20230615	144500	61937026000	42300	42300	42350	42300	276
332	20230615	144400	61925349300	42300	42350	42350	42300	669
333	20230615	144300	61897049500	42350	42350	42400	42300	438
334	20230615	144200	61878513850	42350	42200	42350	42200	1746
335	20230615	144100	61804593350	42200	42250	42250	42100	1273
336	20230615	144000	61750936100	42200	42150	42250	42100	187
337	20230615	143900	61743053550	42150	42150	42150	42100	197
338	20230615	143800	61734753100	42150	42100	42200	42100	3438
339	20230615	143700	61589947600	42150	42150	42200	42100	1095
340	20230615	143600	61543791250	42150	42300	42300	42150	2042
341	20230615	143500	61457628850	42300	42300	42400	42250	455
342	20230615	143400	61438397950	42300	42250	42300	42250	552
343	20230615	143300	61415075400	42300	42350	42350	42200	2807
344	20230615	143200	61296512500	42350	42300	42400	42300	1239
345	20230615	143100	61244063600	42250	42350	42400	42250	735
346	20230615	143000	61212978900	42400	42400	42450	42350	918
347	20230615	142900	61174077950	42400	42500	42500	42400	284
348	20230615	142800	61162024300	42500	42250	42500	42250	1539
349	20230615	142700	61096774500	42300	42300	42300	42250	204
350	20230615	142600	61088149650	42250	42250	42300	42250	623
351	20230615	142500	61061826350	42250	42250	42300	42250	222
352	20230615	142400	61052444600	42300	42400	42400	42300	1588
353	20230615	142300	60985204950	42450	42450	42500	42350	812
354	20230615	142200	60950767250	42400	42450	42450	42400	178
355	20230615	142100	60943216300	42450	42400	42450	42400	815
356	20230615	142000	60908636900	42450	42450	42450	42350	638
357	20230615	141900	60881596100	42450	42350	42450	42350	290
358	20230615	141800	60869299300	42400	42350	42400	42350	94
359	20230615	141700	60865318000	42400	42500	42500	42350	110
360	20230615	141600	60860654750	42500	42400	42500	42350	1336
361	20230615	141500	60803974300	42400	42400	42400	42300	88
362	20230615	141400	60800245150	42400	42400	42400	42250	597
363	20230615	141300	60774963700	42450	42450	42450	42400	821
364	20230615	141200	60740147100	42450	42400	42450	42300	1422
365	20230615	141100	60679910550	42400	42450	42500	42400	680
366	20230615	141000	60651033100	42450	42500	42600	42400	673
367	20230615	140900	60622431650	42500	42450	42500	42450	476
368	20230615	140800	60602211100	42450	42450	42450	42400	431
369	20230615	140700	60583922550	42450	42600	42600	42450	1765
370	20230615	140600	60508844650	42650	42600	42650	42600	1105
371	20230615	140500	60461720100	42600	42600	42650	42550	812
372	20230615	140400	60427133750	42600	42650	42650	42600	935
373	20230615	140300	60387293050	42650	42600	42700	42600	2137
374	20230615	140200	60296172900	42650	42550	42650	42500	1880
375	20230615	140100	60216081850	42550	42400	42550	42400	1422
376	20230615	140000	60155729500	42350	42400	42500	42350	997
377	20230615	135900	60113427500	42400	42300	42400	42300	423
378	20230615	135800	60095515350	42350	42300	42350	42300	123
379	20230615	135700	60090311850	42350	42450	42500	42300	1159
380	20230615	135600	60041227900	42500	42450	42550	42450	1892
381	20230615	135500	59960843150	42450	42250	42500	42250	659
382	20230615	135400	59932920900	42250	42200	42300	42200	486
383	20230615	135300	59912399700	42250	42050	42250	42050	510
384	20230615	135200	59890897100	42100	42300	42300	42050	1412
385	20230615	135100	59831363900	42300	42400	42400	42250	1191
386	20230615	135000	59780950450	42400	42550	42550	42400	1478
387	20230615	134900	59718110000	42600	42600	42650	42550	1737
388	20230615	134800	59644118100	42600	42500	42650	42450	4339
389	20230615	134700	59459492550	42450	42350	42450	42350	1624
390	20230615	134600	59390603300	42350	42350	42350	42300	701
391	20230615	134500	59360920250	42350	42350	42350	42300	93
392	20230615	134400	59356983000	42350	42350	42350	42300	761
393	20230615	134300	59324779850	42350	42300	42350	42300	1096
394	20230615	134200	59278395200	42300	42350	42350	42300	415
395	20230615	134100	59260839650	42350	42400	42400	42250	583
396	20230615	134000	59236144200	42300	42300	42400	42300	1095
397	20230615	133900	59189778250	42300	42250	42350	42250	1359
398	20230615	133800	59132294950	42250	42300	42300	42250	1046
399	20230615	133700	59088075700	42300	42150	42300	42150	362
400	20230615	133600	59072805200	42150	42050	42150	42000	833
401	20230615	133500	59037740500	41900	41950	42100	41850	1667
402	20230615	133400	58967754400	41950	41900	42000	41900	358
403	20230615	133300	58952742050	41900	42050	42100	41900	920
404	20230615	133200	58914121700	42100	42050	42100	42000	608
405	20230615	133100	58888554900	42100	42100	42200	42000	765
406	20230615	133000	58856343700	42200	42150	42200	42100	478
407	20230615	132900	58836195650	42100	42150	42150	42100	122
408	20230615	132800	58831054000	42100	42150	42200	42100	748
409	20230615	132700	58799552850	42150	42050	42150	42050	1095
410	20230615	132600	58753442400	42100	42000	42100	42000	1064
411	20230615	132500	58708745000	42000	41900	42000	41900	920
412	20230615	132400	58670156450	41900	41850	41900	41850	204
413	20230615	132300	58661618550	41850	41800	41850	41700	657
414	20230615	132200	58634166200	41800	41750	41800	41650	2941
415	20230615	132100	58511420650	41750	41800	41850	41750	918
416	20230615	132000	58473058950	41800	41950	41950	41800	1896
417	20230615	131900	58393639450	41950	42000	42000	41900	1764
418	20230615	131800	58319640950	42050	41950	42050	41950	371
419	20230615	131700	58304062450	41950	41900	42050	41900	466
420	20230615	131600	58284510850	41900	41950	42000	41900	971
421	20230615	131500	58243816200	41950	42050	42050	41900	4072
422	20230615	131400	58072846150	42050	42100	42100	42000	702
423	20230615	131300	58043335600	42050	42100	42100	42050	828
424	20230615	131200	58008483600	42150	42100	42200	42100	608
425	20230615	131100	57982877350	42100	42300	42300	42100	1295
426	20230615	131000	57928258500	42300	42300	42300	42250	278
427	20230615	130900	57916499200	42250	42300	42350	42250	785
428	20230615	130800	57883300250	42350	42350	42400	42350	299
429	20230615	130700	57870636200	42350	42400	42450	42300	979
430	20230615	130600	57829143700	42350	42350	42400	42350	546
431	20230615	130500	57806000650	42350	42400	42400	42350	27
432	20230615	130400	57804856700	42350	42350	42400	42350	688
433	20230615	130300	57775706850	42350	42350	42400	42300	999
434	20230615	130200	57733399050	42400	42350	42450	42300	421
435	20230615	130100	57715558400	42350	42350	42450	42350	1059
436	20230615	130000	57670653550	42350	42300	42350	42300	539
437	20230615	125900	57647833750	42300	42250	42300	42250	179
438	20230615	125800	57640270600	42250	42200	42250	42200	425
439	20230615	125700	57622331950	42200	42150	42200	42150	994
440	20230615	125600	57580400500	42150	42150	42200	42150	153
441	20230615	125500	57573945300	42200	42150	42200	42150	280
442	20230615	125400	57562136750	42150	42200	42200	42150	390
443	20230615	125300	57545686850	42200	42150	42250	42150	411
444	20230615	125200	57528346350	42150	42150	42200	42150	203
445	20230615	125100	57519781200	42200	42200	42250	42200	214
446	20230615	125000	57510750200	42200	42200	42250	42150	268
447	20230615	124900	57499438250	42200	42250	42250	42200	357
448	20230615	124800	57484362750	42250	42150	42250	42100	632
449	20230615	124700	57457691650	42150	42200	42200	42150	1783
450	20230615	124600	57382527600	42200	42150	42200	42150	298
451	20230615	124500	57369953900	42150	42300	42300	42150	899
452	20230615	124400	57332019950	42300	42350	42400	42300	858
453	20230615	124300	57295697850	42400	42450	42450	42350	1178
454	20230615	124200	57245765800	42450	42500	42500	42450	765
455	20230615	124100	57213286300	42500	42550	42550	42500	466
456	20230615	124000	57193469900	42550	42500	42600	42450	931
457	20230615	123900	57153915050	42550	42550	42650	42500	1677
458	20230615	123800	57082550750	42550	42600	42600	42450	4409
459	20230615	123700	56894839300	42550	42600	42600	42500	2035
460	20230615	123600	56808211150	42600	42500	42600	42500	3048
461	20230615	123500	56678509550	42500	42450	42500	42450	1196
462	20230615	123400	56627736400	42450	42400	42450	42350	1287
463	20230615	123300	56573181800	42350	42350	42400	42350	652
464	20230615	123200	56545552550	42400	42350	42400	42300	361
465	20230615	123100	56530263800	42350	42400	42400	42350	338
466	20230615	123000	56515937200	42300	42450	42500	42250	534
467	20230615	122900	56493260500	42450	41950	42500	41950	4140
468	20230615	122800	56318162100	42100	42150	42150	41900	11972
469	20230615	122700	55815419600	42150	42200	42250	42150	1154
470	20230615	122600	55766739000	42200	42300	42350	42200	1058
471	20230615	122500	55722009200	42300	42350	42350	42300	454
472	20230615	122400	55702792600	42350	42350	42350	42300	1508
473	20230615	122300	55639003300	42350	42350	42400	42300	2232
474	20230615	122200	55544502200	42350	42350	42400	42350	1165
475	20230615	122100	55495152700	42350	42500	42550	42350	3753
476	20230615	122000	55335793750	42500	42300	42500	42250	8000
477	20230615	121900	54996481050	42350	42350	42350	42300	3444
478	20230615	121800	54850711900	42350	42250	42350	42250	2657
479	20230615	121700	54738276900	42300	42150	42300	42100	4853
480	20230615	121600	54533224850	42150	42250	42350	42150	4279
481	20230615	121500	54352324750	42300	42250	42300	42200	847
482	20230615	121400	54316538000	42250	42150	42250	42150	1787
483	20230615	121300	54241122150	42150	42000	42150	41950	2126
484	20230615	121200	54151562550	42100	42100	42150	41950	3482
485	20230615	121100	54005165050	42150	42100	42150	42100	1030
486	20230615	121000	53961793750	42050	42050	42150	42050	1456
487	20230615	120900	53900511600	42050	42100	42200	42050	1830
488	20230615	120800	53823440700	42150	42050	42200	42050	1219
489	20230615	120700	53772075700	42100	42000	42100	42000	1233
490	20230615	120600	53720216400	42050	42150	42150	42000	2992
491	20230615	120500	53594347050	42200	42100	42200	42050	6195
492	20230615	120400	53333404700	42100	41850	42150	41850	3659
493	20230615	120300	53179614450	41850	41850	41950	41800	1999
494	20230615	120200	53095825050	41750	41750	41850	41750	647
495	20230615	120100	53068766550	41750	41750	41750	41700	870
496	20230615	120000	53032480950	41750	41800	41800	41750	305
497	20230615	115900	53019735550	41750	41650	41800	41650	545
498	20230615	115800	52996991950	41650	41750	41750	41600	1498
499	20230615	115700	52934600600	41750	41750	41750	41700	574
500	20230615	115600	52910636800	41750	41750	41750	41650	1084
501	20230615	115500	52865406500	41800	41800	41900	41700	2689
502	20230615	115400	52753071900	41850	41800	41900	41750	3028
503	20230615	115300	52626341950	41750	41650	41800	41600	1087
504	20230615	115200	52580991350	41650	41450	41700	41400	624
505	20230615	115100	52555085800	41550	41300	41550	41300	534
506	20230615	115000	52532975850	41350	41450	41450	41300	2613
507	20230615	114900	52424800250	41400	41500	41550	41400	1350
508	20230615	114800	52368818500	41550	41700	41700	41500	1705
509	20230615	114700	52297853250	41700	41850	41850	41700	2230
510	20230615	114600	52204715250	41850	41800	41850	41750	1404
511	20230615	114500	52146032000	41800	41950	41950	41750	3007
512	20230615	114400	52020209900	41950	41850	41950	41850	4336
513	20230615	114300	51838474700	41850	41750	41850	41750	1416
514	20230615	114200	51779273150	41750	41750	41800	41750	1570
515	20230615	114100	51713707550	41850	41800	41850	41700	4329
516	20230615	114000	51532713100	41750	41700	41750	41550	2442
517	20230615	113900	51430856450	41700	41550	41700	41550	1601
518	20230615	113800	51364246250	41550	41500	41550	41500	915
519	20230615	113700	51326239900	41500	41550	41650	41450	2833
520	20230615	113600	51208577850	41600	41550	41600	41500	1850
521	20230615	113500	51131735250	41550	41550	41600	41450	1564
522	20230615	113400	51066743400	41500	41350	41500	41300	1783
523	20230615	113300	50992819100	41350	41350	41400	41250	1022
524	20230615	113200	50950591950	41350	41300	41350	41250	354
525	20230615	113100	50935974350	41300	41350	41350	41150	359
526	20230615	113000	50921155650	41150	41200	41300	41150	1075
527	20230615	112900	50876831200	41150	41200	41200	41150	1320
528	20230615	112800	50822489300	41150	41350	41350	41150	3823
529	20230615	112700	50664958300	41350	41400	41500	41250	6663
530	20230615	112600	50389174300	41350	41250	41350	41200	2793
531	20230615	112500	50273841200	41250	41150	41250	41150	1625
532	20230615	112400	50206896050	41150	41100	41200	41050	856
533	20230615	112300	50171707850	41100	41100	41150	40950	5207
534	20230615	112200	49958044800	41100	41200	41200	41100	2438
535	20230615	112100	49857687100	41150	41200	41200	41100	1738
536	20230615	112000	49786132200	41150	40950	41200	40900	2652
537	20230615	111900	49677192300	40950	40950	41000	40850	2678
538	20230615	111800	49567551800	40950	41050	41100	40900	4070
539	20230615	111700	49400588600	41100	40600	41100	40600	3144
540	20230615	111600	49272379550	40550	40400	40550	40250	6568
541	20230615	111500	49006887750	40400	40600	40650	40350	8518
542	20230615	111400	48661722350	40650	40700	40750	40650	2543
543	20230615	111300	48558334150	40700	40750	40800	40650	1852
544	20230615	111200	48482922750	40700	40750	40800	40650	2838
545	20230615	111100	48367331650	40750	40700	40750	40700	1271
546	20230615	111000	48315573350	40750	40700	40750	40700	1810
547	20230615	110900	48241903700	40750	40650	40750	40650	2487
548	20230615	110800	48140692400	40650	40650	40700	40600	1011
549	20230615	110700	48099584300	40600	40800	40800	40600	2341
550	20230615	110600	48004378000	40700	40600	40700	40550	9945
551	20230615	110500	47600664200	40700	40750	40800	40500	7054
552	20230615	110400	47314278050	40700	40750	40750	40700	1397
553	20230615	110300	47257391100	40750	40850	40850	40750	2322
554	20230615	110200	47162658200	40850	40950	40950	40800	3963
555	20230615	110100	47000695550	40900	40950	40950	40850	2456
556	20230615	110000	46900182850	40950	40900	40950	40700	13689
557	20230615	105900	46341391050	40950	41100	41200	40900	23218
558	20230615	105800	45388261200	41100	41150	41200	41100	4342
559	20230615	105700	45209618800	41100	41100	41200	41100	3475
560	20230615	105600	45066679700	41100	41250	41250	41100	4362
561	20230615	105500	44887202700	41250	41300	41350	41200	4871
562	20230615	105400	44686315550	41300	41500	41500	41300	1162
563	20230615	105300	44638259500	41500	41450	41500	41350	1141
564	20230615	105200	44590977000	41400	41350	41500	41300	1267
565	20230615	105100	44538494950	41300	41450	41450	41300	488
566	20230615	105000	44518325650	41300	41250	41300	41250	1353
567	20230615	104900	44462478700	41300	41250	41500	41200	2522
568	20230615	104800	44358208750	41200	41300	41350	41200	3433
569	20230615	104700	44216503450	41300	41550	41550	41250	9485
570	20230615	104600	43823688300	41550	41600	41600	41550	1388
571	20230615	104500	43766004400	41600	41600	41650	41550	1226
572	20230615	104400	43715038350	41550	41750	41750	41550	2438
573	20230615	104300	43613550100	41750	41900	41900	41650	967
574	20230615	104200	43573206900	41950	41700	41950	41650	932
575	20230615	104100	43534260600	41800	41650	41800	41550	1610
576	20230615	104000	43467196300	41700	41700	41750	41650	1384
577	20230615	103900	43409500350	41700	41750	41750	41700	1614
578	20230615	103800	43342160200	41750	41900	42000	41700	3609
579	20230615	103700	43191230200	41900	42050	42100	41900	2901
580	20230615	103600	43069515800	42000	42000	42100	41950	1067
581	20230615	103500	43024663050	41950	41950	42000	41950	446
582	20230615	103400	43005946000	42000	42000	42050	41900	1630
583	20230615	103300	42937501300	41950	42150	42200	41950	2667
584	20230615	103200	42825316900	42100	41850	42150	41800	3350
585	20230615	103100	42684642950	41800	41900	42000	41750	1910
586	20230615	103000	42604740450	41750	41600	41900	41600	2820
587	20230615	102900	42487155900	41600	41750	41800	41600	4646
588	20230615	102800	42293551400	41750	41950	41950	41650	4620
589	20230615	102700	42100728550	41950	41750	41950	41650	9070
590	20230615	102600	41722020100	41750	41900	41950	41750	5031
591	20230615	102500	41511458800	41900	42050	42050	41900	2427
592	20230615	102400	41409541100	42050	42150	42200	42000	1155
593	20230615	102300	41360961300	42200	42200	42250	42000	4534
594	20230615	102200	41169800300	42250	42150	42250	42150	912
595	20230615	102100	41131315550	42150	42200	42200	42050	972
596	20230615	102000	41090370350	42250	42150	42250	42050	5015
597	20230615	101900	40878919950	42150	42000	42150	42000	1854
598	20230615	101800	40800859300	41850	41950	42100	41800	9811
599	20230615	101700	40389648200	42000	42150	42150	41950	8313
600	20230615	101600	40040126350	42150	42100	42200	42050	2802
601	20230615	101500	39922066650	42100	42050	42150	42000	3364
602	20230615	101400	39780551900	42150	42100	42200	42050	5453
603	20230615	101300	39551084700	42100	42250	42250	42050	6781
604	20230615	101200	39265339250	42250	42350	42400	42150	3919
605	20230615	101100	39099749550	42350	42300	42350	42200	2550
606	20230615	101000	38991926750	42300	42400	42550	42200	7394
607	20230615	100900	38679157000	42450	42500	42600	42400	3828
608	20230615	100800	38516437850	42550	42350	42550	42300	3516
609	20230615	100700	38367306950	42300	42550	42550	42300	5560
610	20230615	100600	38131443550	42500	42800	42800	42500	6362
611	20230615	100500	37860444000	42850	42750	42900	42700	2762
612	20230615	100400	37742396550	42750	42800	42900	42700	2795
613	20230615	100300	37622833050	42800	42700	43050	42700	5582
614	20230615	100200	37383216750	42850	42650	42850	42650	3603
615	20230615	100100	37229268200	42650	42850	42950	42650	4770
616	20230615	100000	37024988750	42850	42650	42900	42600	3442
617	20230615	095900	36877841900	42650	42700	42750	42600	2698
618	20230615	095800	36762746200	42700	42800	42850	42600	4926
619	20230615	095700	36552477950	42750	42650	42900	42500	6866
620	20230615	095600	36259703400	42600	42850	42900	42400	15571
621	20230615	095500	35595389000	42850	43050	43100	42850	10296
622	20230615	095400	35152772000	43050	43150	43200	43050	5503
623	20230615	095300	34915642700	43150	43300	43500	43100	1834
624	20230615	095200	34836430950	43300	43700	43750	43250	5644
625	20230615	095100	34590128650	43600	43600	43800	43500	7257
626	20230615	095000	34272957800	43600	43100	43650	43050	4496
627	20230615	094900	34077886100	43050	43200	43300	43000	9717
628	20230615	094800	33658838550	43200	43500	43600	42900	17153
629	20230615	094700	32918897700	43700	43600	43700	43050	18999
630	20230615	094600	32094158100	43550	43700	43900	43550	11065
631	20230615	094500	31610944050	43650	43950	44000	43650	7271
632	20230615	094400	31292321800	43900	44350	44400	43900	14863
633	20230615	094300	30635513150	44350	44150	44400	44100	11985
634	20230615	094200	30104501950	44100	43850	44200	43800	11142
635	20230615	094100	29614056900	43850	44300	44350	43800	13130
636	20230615	094000	29036315250	44300	43950	44400	43850	18311
637	20230615	093900	28228719250	43950	44050	44100	43500	19327
638	20230615	093800	27382386000	44050	44350	44500	44000	17459
639	20230615	093700	26610955350	44350	44500	44800	44050	31351
640	20230615	093600	25217138300	44500	44900	45000	44300	32547
641	20230615	093500	23765351850	45000	44650	45100	44550	80618
642	20230615	093400	20146402850	44650	44250	44650	44150	38651
643	20230615	093300	18429334900	44250	43750	44250	43650	36161
644	20230615	093200	16838850250	43600	43950	44000	43550	18742
645	20230615	093100	16017205000	43950	43900	44000	43700	32374
646	20230615	093000	14596381650	43800	43550	43900	43550	28116
647	20230615	092900	13365400900	43600	43000	43600	42900	30887
648	20230615	092800	12025853600	42950	43200	43250	42750	20772
649	20230615	092700	11131281100	43150	43250	43400	43150	22209
650	20230615	092600	10169842450	43400	43150	43500	43100	29668
651	20230615	092500	8883896750	43150	42550	43150	42500	30589
652	20230615	092400	7572886750	42550	42500	42650	42450	13647
653	20230615	092300	6992199200	42500	42250	42500	42250	7220
654	20230615	092200	6686197550	42300	42150	42300	42100	4103
655	20230615	092100	6512910850	42150	42400	42450	42050	7976
656	20230615	092000	6175836550	42350	42000	42400	41950	11039
657	20230615	091900	5710490800	42000	41550	42000	41550	11001
658	20230615	091800	5249510200	41550	41550	41650	41500	3268
659	20230615	091700	5113537250	41550	41650	41650	41550	1195
660	20230615	091600	5063805250	41600	41650	41700	41600	1420
661	20230615	091500	5004648600	41650	41550	41650	41450	3590
662	20230615	091400	4855336900	41550	41200	41550	41150	10536
663	20230615	091300	4419459400	41200	41250	41350	41200	2402
664	20230615	091200	4320395350	41300	41350	41450	41300	2876
665	20230615	091100	4201462450	41450	41400	41500	41300	4303
666	20230615	091000	4023351750	41400	41400	41550	41350	6395
667	20230615	090900	3758264650	41400	41300	41450	41300	2531
668	20230615	090800	3653524400	41250	41300	41400	41200	6059
669	20230615	090700	3403506250	41350	41550	41550	41300	3351
670	20230615	090600	3264577150	41500	41750	41800	41500	3712
671	20230615	090500	3110083200	41700	41750	41800	41600	5205
672	20230615	090400	2892873750	41750	41500	41800	41450	3980
673	20230615	090300	2727159250	41500	41400	41500	41000	7548
674	20230615	090200	2415603250	41500	42000	42050	41300	14035
675	20230615	090100	1832759400	42050	41550	42150	41500	17387
676	20230615	090000	1104132100	41500	42000	42000	41300	26252