KissMeData/004370/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	202300	9213527500	447500	447500	447500	447500	797
3	20230602	202200	9213527500	447500	447500	447500	447500	0
4	20230602	202100	9213527500	447500	447500	447500	447500	0
5	20230602	202000	9213527500	447500	447500	447500	447500	0
6	20230602	201900	9213527500	447500	447500	447500	447500	0
7	20230602	201800	9213527500	447500	447500	447500	447500	0
8	20230602	201700	9213527500	447500	447500	447500	447500	0
9	20230602	201600	9213527500	447500	447500	447500	447500	0
10	20230602	201500	9213527500	447500	447500	447500	447500	0
11	20230602	201400	9213527500	447500	447500	447500	447500	0
12	20230602	201300	9213527500	447500	447500	447500	447500	0
13	20230602	201200	9213527500	447500	447500	447500	447500	0
14	20230602	201100	9213527500	447500	447500	447500	447500	0
15	20230602	201000	9213527500	447500	447500	447500	447500	0
16	20230602	200900	9213527500	447500	447500	447500	447500	0
17	20230602	200800	9213527500	447500	447500	447500	447500	0
18	20230602	200700	9213527500	447500	447500	447500	447500	0
19	20230602	200600	9213527500	447500	447500	447500	447500	0
20	20230602	200500	9213527500	447500	447500	447500	447500	0
21	20230602	200400	9213527500	447500	447500	447500	447500	0
22	20230602	200300	9213527500	447500	447500	447500	447500	0
23	20230602	200200	9213527500	447500	447500	447500	447500	0
24	20230602	200100	9213527500	447500	447500	447500	447500	0
25	20230602	200000	9213527500	447500	447500	447500	447500	0
26	20230602	195900	9213527500	447500	447500	447500	447500	0
27	20230602	195800	9213527500	447500	447500	447500	447500	0
28	20230602	195700	9213527500	447500	447500	447500	447500	0
29	20230602	195600	9213527500	447500	447500	447500	447500	0
30	20230602	195500	9213527500	447500	447500	447500	447500	0
31	20230602	195400	9213527500	447500	447500	447500	447500	0
32	20230602	195300	9213527500	447500	447500	447500	447500	797
33	20230602	195200	9213527500	447500	447500	447500	447500	0
34	20230602	195100	9213527500	447500	447500	447500	447500	0
35	20230602	195000	9213527500	447500	447500	447500	447500	0
36	20230602	194900	9213527500	447500	447500	447500	447500	0
37	20230602	194800	9213527500	447500	447500	447500	447500	0
38	20230602	194700	9213527500	447500	447500	447500	447500	0
39	20230602	194600	9213527500	447500	447500	447500	447500	0
40	20230602	194500	9213527500	447500	447500	447500	447500	0
41	20230602	194400	9213527500	447500	447500	447500	447500	0
42	20230602	194300	9213527500	447500	447500	447500	447500	0
43	20230602	194200	9213527500	447500	447500	447500	447500	0
44	20230602	194100	9213527500	447500	447500	447500	447500	0
45	20230602	194000	9213527500	447500	447500	447500	447500	0
46	20230602	193900	9213527500	447500	447500	447500	447500	0
47	20230602	193800	9213527500	447500	447500	447500	447500	0
48	20230602	193700	9213527500	447500	447500	447500	447500	0
49	20230602	193600	9213527500	447500	447500	447500	447500	0
50	20230602	193500	9213527500	447500	447500	447500	447500	0
51	20230602	193400	9213527500	447500	447500	447500	447500	0
52	20230602	193300	9213527500	447500	447500	447500	447500	0
53	20230602	193200	9213527500	447500	447500	447500	447500	0
54	20230602	193100	9213527500	447500	447500	447500	447500	0
55	20230602	193000	9213527500	447500	447500	447500	447500	0
56	20230602	192900	9213527500	447500	447500	447500	447500	0
57	20230602	192800	9213527500	447500	447500	447500	447500	0
58	20230602	192700	9213527500	447500	447500	447500	447500	0
59	20230602	192600	9213527500	447500	447500	447500	447500	0
60	20230602	192500	9213527500	447500	447500	447500	447500	0
61	20230602	192400	9213527500	447500	447500	447500	447500	0
62	20230602	192300	9213527500	447500	447500	447500	447500	797
63	20230602	192200	9213527500	447500	447500	447500	447500	0
64	20230602	192100	9213527500	447500	447500	447500	447500	0
65	20230602	192000	9213527500	447500	447500	447500	447500	0
66	20230602	191900	9213527500	447500	447500	447500	447500	0
67	20230602	191800	9213527500	447500	447500	447500	447500	0
68	20230602	191700	9213527500	447500	447500	447500	447500	0
69	20230602	191600	9213527500	447500	447500	447500	447500	0
70	20230602	191500	9213527500	447500	447500	447500	447500	0
71	20230602	191400	9213527500	447500	447500	447500	447500	0
72	20230602	191300	9213527500	447500	447500	447500	447500	0
73	20230602	191200	9213527500	447500	447500	447500	447500	0
74	20230602	191100	9213527500	447500	447500	447500	447500	0
75	20230602	191000	9213527500	447500	447500	447500	447500	0
76	20230602	190900	9213527500	447500	447500	447500	447500	0
77	20230602	190800	9213527500	447500	447500	447500	447500	0
78	20230602	190700	9213527500	447500	447500	447500	447500	0
79	20230602	190600	9213527500	447500	447500	447500	447500	0
80	20230602	190500	9213527500	447500	447500	447500	447500	0
81	20230602	190400	9213527500	447500	447500	447500	447500	0
82	20230602	190300	9213527500	447500	447500	447500	447500	0
83	20230602	190200	9213527500	447500	447500	447500	447500	0
84	20230602	190100	9213527500	447500	447500	447500	447500	0
85	20230602	190000	9213527500	447500	447500	447500	447500	0
86	20230602	185900	9213527500	447500	447500	447500	447500	0
87	20230602	185800	9213527500	447500	447500	447500	447500	0
88	20230602	185700	9213527500	447500	447500	447500	447500	0
89	20230602	185600	9213527500	447500	447500	447500	447500	0
90	20230602	185500	9213527500	447500	447500	447500	447500	0
91	20230602	185400	9213527500	447500	447500	447500	447500	0
92	20230602	185300	9213527500	447500	447500	447500	447500	797
93	20230602	185200	9213527500	447500	447500	447500	447500	0
94	20230602	185100	9213527500	447500	447500	447500	447500	0
95	20230602	185000	9213527500	447500	447500	447500	447500	0
96	20230602	184900	9213527500	447500	447500	447500	447500	0
97	20230602	184800	9213527500	447500	447500	447500	447500	0
98	20230602	184700	9213527500	447500	447500	447500	447500	0
99	20230602	184600	9213527500	447500	447500	447500	447500	0
100	20230602	184500	9213527500	447500	447500	447500	447500	0
101	20230602	184400	9213527500	447500	447500	447500	447500	0
102	20230602	184300	9213527500	447500	447500	447500	447500	0
103	20230602	184200	9213527500	447500	447500	447500	447500	0
104	20230602	184100	9213527500	447500	447500	447500	447500	0
105	20230602	184000	9213527500	447500	447500	447500	447500	0
106	20230602	183900	9213527500	447500	447500	447500	447500	0
107	20230602	183800	9213527500	447500	447500	447500	447500	0
108	20230602	183700	9213527500	447500	447500	447500	447500	0
109	20230602	183600	9213527500	447500	447500	447500	447500	0
110	20230602	183500	9213527500	447500	447500	447500	447500	0
111	20230602	183400	9213527500	447500	447500	447500	447500	0
112	20230602	183300	9213527500	447500	447500	447500	447500	0
113	20230602	183200	9213527500	447500	447500	447500	447500	0
114	20230602	183100	9213527500	447500	447500	447500	447500	0
115	20230602	183000	9213527500	447500	447500	447500	447500	0
116	20230602	182900	9213527500	447500	447500	447500	447500	0
117	20230602	182800	9213527500	447500	447500	447500	447500	0
118	20230602	182700	9213527500	447500	447500	447500	447500	0
119	20230602	182600	9213527500	447500	447500	447500	447500	0
120	20230602	182500	9213527500	447500	447500	447500	447500	0
121	20230602	182400	9213527500	447500	447500	447500	447500	0
122	20230602	182300	9213527500	447500	447500	447500	447500	797
123	20230602	182200	9213527500	447500	447500	447500	447500	0
124	20230602	182100	9213527500	447500	447500	447500	447500	0
125	20230602	182000	9213527500	447500	447500	447500	447500	0
126	20230602	181900	9213527500	447500	447500	447500	447500	0
127	20230602	181800	9213527500	447500	447500	447500	447500	0
128	20230602	181700	9213527500	447500	447500	447500	447500	0
129	20230602	181600	9213527500	447500	447500	447500	447500	0
130	20230602	181500	9213527500	447500	447500	447500	447500	0
131	20230602	181400	9213527500	447500	447500	447500	447500	0
132	20230602	181300	9213527500	447500	447500	447500	447500	0
133	20230602	181200	9213527500	447500	447500	447500	447500	0
134	20230602	181100	9213527500	447500	447500	447500	447500	0
135	20230602	181000	9213527500	447500	447500	447500	447500	0
136	20230602	180900	9213527500	447500	447500	447500	447500	0
137	20230602	180800	9213527500	447500	447500	447500	447500	0
138	20230602	180700	9213527500	447500	447500	447500	447500	0
139	20230602	180600	9213527500	447500	447500	447500	447500	0
140	20230602	180500	9213527500	447500	447500	447500	447500	0
141	20230602	180400	9213527500	447500	447500	447500	447500	0
142	20230602	180300	9213527500	447500	447500	447500	447500	0
143	20230602	180200	9213527500	447500	447500	447500	447500	0
144	20230602	180100	9213527500	447500	447500	447500	447500	0
145	20230602	180000	9213527500	447500	447500	447500	447500	0
146	20230602	175900	9213527500	447500	447500	447500	447500	0
147	20230602	175800	9213527500	447500	447500	447500	447500	0
148	20230602	175700	9213527500	447500	447500	447500	447500	0
149	20230602	175600	9213527500	447500	447500	447500	447500	0
150	20230602	175500	9213527500	447500	447500	447500	447500	0
151	20230602	175400	9213527500	447500	447500	447500	447500	0
152	20230602	175300	9213527500	447500	447500	447500	447500	797
153	20230602	175200	9213527500	447500	447500	447500	447500	0
154	20230602	175100	9213527500	447500	447500	447500	447500	0
155	20230602	175000	9213527500	447500	447500	447500	447500	0
156	20230602	174900	9213527500	447500	447500	447500	447500	0
157	20230602	174800	9213527500	447500	447500	447500	447500	0
158	20230602	174700	9213527500	447500	447500	447500	447500	0
159	20230602	174600	9213527500	447500	447500	447500	447500	0
160	20230602	174500	9213527500	447500	447500	447500	447500	0
161	20230602	174400	9213527500	447500	447500	447500	447500	0
162	20230602	174300	9213527500	447500	447500	447500	447500	0
163	20230602	174200	9213527500	447500	447500	447500	447500	0
164	20230602	174100	9213527500	447500	447500	447500	447500	0
165	20230602	174000	9213527500	447500	447500	447500	447500	0
166	20230602	173900	9213527500	447500	447500	447500	447500	0
167	20230602	173800	9213527500	447500	447500	447500	447500	0
168	20230602	173700	9213527500	447500	447500	447500	447500	0
169	20230602	173600	9213527500	447500	447500	447500	447500	0
170	20230602	173500	9213527500	447500	447500	447500	447500	0
171	20230602	173400	9213527500	447500	447500	447500	447500	0
172	20230602	173300	9213527500	447500	447500	447500	447500	0
173	20230602	173200	9213527500	447500	447500	447500	447500	0
174	20230602	173100	9213527500	447500	447500	447500	447500	0
175	20230602	173000	9213527500	447500	447500	447500	447500	0
176	20230602	172900	9213527500	447500	447500	447500	447500	0
177	20230602	172800	9213527500	447500	447500	447500	447500	0
178	20230602	172700	9213527500	447500	447500	447500	447500	0
179	20230602	172600	9213527500	447500	447500	447500	447500	0
180	20230602	172500	9213527500	447500	447500	447500	447500	0
181	20230602	172400	9213527500	447500	447500	447500	447500	0
182	20230602	172300	9213527500	447500	447500	447500	447500	797
183	20230602	172200	9213527500	447500	447500	447500	447500	0
184	20230602	172100	9213527500	447500	447500	447500	447500	0
185	20230602	172000	9213527500	447500	447500	447500	447500	0
186	20230602	171900	9213527500	447500	447500	447500	447500	0
187	20230602	171800	9213527500	447500	447500	447500	447500	0
188	20230602	171700	9213527500	447500	447500	447500	447500	0
189	20230602	171600	9213527500	447500	447500	447500	447500	0
190	20230602	171500	9213527500	447500	447500	447500	447500	0
191	20230602	171400	9213527500	447500	447500	447500	447500	0
192	20230602	171300	9213527500	447500	447500	447500	447500	0
193	20230602	171200	9213527500	447500	447500	447500	447500	0
194	20230602	171100	9213527500	447500	447500	447500	447500	0
195	20230602	171000	9213527500	447500	447500	447500	447500	0
196	20230602	170900	9213527500	447500	447500	447500	447500	0
197	20230602	170800	9213527500	447500	447500	447500	447500	0
198	20230602	170700	9213527500	447500	447500	447500	447500	0
199	20230602	170600	9213527500	447500	447500	447500	447500	0
200	20230602	170500	9213527500	447500	447500	447500	447500	0
201	20230602	170400	9213527500	447500	447500	447500	447500	0
202	20230602	170300	9213527500	447500	447500	447500	447500	0
203	20230602	170200	9213527500	447500	447500	447500	447500	0
204	20230602	170100	9213527500	447500	447500	447500	447500	0
205	20230602	170000	9213527500	447500	447500	447500	447500	0
206	20230602	165900	9213527500	447500	447500	447500	447500	0
207	20230602	165800	9213527500	447500	447500	447500	447500	0
208	20230602	165700	9213527500	447500	447500	447500	447500	0
209	20230602	165600	9213527500	447500	447500	447500	447500	0
210	20230602	165500	9213527500	447500	447500	447500	447500	0
211	20230602	165400	9213527500	447500	447500	447500	447500	0
212	20230602	165300	9213527500	447500	447500	447500	447500	797
213	20230602	165200	9213527500	447500	447500	447500	447500	0
214	20230602	165100	9213527500	447500	447500	447500	447500	0
215	20230602	165000	9213527500	447500	447500	447500	447500	0
216	20230602	164900	9213527500	447500	447500	447500	447500	0
217	20230602	164800	9213527500	447500	447500	447500	447500	0
218	20230602	164700	9213527500	447500	447500	447500	447500	0
219	20230602	164600	9213527500	447500	447500	447500	447500	0
220	20230602	164500	9213527500	447500	447500	447500	447500	0
221	20230602	164400	9213527500	447500	447500	447500	447500	0
222	20230602	164300	9213527500	447500	447500	447500	447500	0
223	20230602	164200	9213527500	447500	447500	447500	447500	0
224	20230602	164100	9213527500	447500	447500	447500	447500	0
225	20230602	164000	9213527500	447500	447500	447500	447500	0
226	20230602	163900	9213527500	447500	447500	447500	447500	0
227	20230602	163800	9213527500	447500	447500	447500	447500	0
228	20230602	163700	9213527500	447500	447500	447500	447500	0
229	20230602	163600	9213527500	447500	447500	447500	447500	0
230	20230602	163500	9213527500	447500	447500	447500	447500	0
231	20230602	163400	9213527500	447500	447500	447500	447500	0
232	20230602	163300	9213527500	447500	447500	447500	447500	0
233	20230602	163200	9213527500	447500	447500	447500	447500	0
234	20230602	163100	9213527500	447500	447500	447500	447500	0
235	20230602	163000	9213527500	447500	447500	447500	447500	0
236	20230602	162900	9213527500	447500	447500	447500	447500	0
237	20230602	162800	9213527500	447500	447500	447500	447500	0
238	20230602	162700	9213527500	447500	447500	447500	447500	0
239	20230602	162600	9213527500	447500	447500	447500	447500	0
240	20230602	162500	9213527500	447500	447500	447500	447500	0
241	20230602	162400	9213527500	447500	447500	447500	447500	0
242	20230602	162300	9213527500	447500	447500	447500	447500	797
243	20230602	162200	9213527500	447500	447500	447500	447500	0
244	20230602	162100	9213527500	447500	447500	447500	447500	0
245	20230602	162000	9213527500	447500	447500	447500	447500	0
246	20230602	161900	9213527500	447500	447500	447500	447500	0
247	20230602	161800	9213527500	447500	447500	447500	447500	0
248	20230602	161700	9213527500	447500	447500	447500	447500	0
249	20230602	161600	9213527500	447500	447500	447500	447500	0
250	20230602	161500	9213527500	447500	447500	447500	447500	0
251	20230602	161400	9213527500	447500	447500	447500	447500	0
252	20230602	161300	9213527500	447500	447500	447500	447500	0
253	20230602	161200	9213527500	447500	447500	447500	447500	0
254	20230602	161100	9213527500	447500	447500	447500	447500	0
255	20230602	161000	9213527500	447500	447500	447500	447500	0
256	20230602	160900	9213527500	447500	447500	447500	447500	0
257	20230602	160800	9213527500	447500	447500	447500	447500	0
258	20230602	160700	9213527500	447500	447500	447500	447500	0
259	20230602	160600	9213527500	447500	447500	447500	447500	0
260	20230602	160500	9213527500	447500	447500	447500	447500	0
261	20230602	160400	9213527500	447500	447500	447500	447500	0
262	20230602	160300	9213527500	447500	447500	447500	447500	0
263	20230602	160200	9213527500	447500	447500	447500	447500	0
264	20230602	160100	9213527500	447500	447500	447500	447500	0
265	20230602	160000	9213527500	447500	447500	447500	447500	0
266	20230602	155900	9213527500	447500	447500	447500	447500	0
267	20230602	155800	9213527500	447500	447500	447500	447500	0
268	20230602	155700	9213527500	447500	447500	447500	447500	0
269	20230602	155600	9213527500	447500	447500	447500	447500	0
270	20230602	155500	9213527500	447500	447500	447500	447500	0
271	20230602	155400	9213527500	447500	447500	447500	447500	0
272	20230602	155300	9213527500	447500	447500	447500	447500	797
273	20230602	155200	9213527500	447500	447500	447500	447500	0
274	20230602	155100	9213527500	447500	447500	447500	447500	0
275	20230602	155000	9213527500	447500	447500	447500	447500	0
276	20230602	154900	9213527500	447500	447500	447500	447500	0
277	20230602	154800	9213527500	447500	447500	447500	447500	0
278	20230602	154700	9213527500	447500	447500	447500	447500	0
279	20230602	154600	9213527500	447500	447500	447500	447500	0
280	20230602	154500	9213527500	447500	447500	447500	447500	0
281	20230602	154400	9213527500	447500	447500	447500	447500	0
282	20230602	154300	9213527500	447500	447500	447500	447500	0
283	20230602	154200	9213527500	447500	447500	447500	447500	0
284	20230602	154100	9213527500	447500	447500	447500	447500	0
285	20230602	154000	9213527500	447500	447500	447500	447500	0
286	20230602	153900	9213527500	447500	447500	447500	447500	0
287	20230602	153800	9213527500	447500	447500	447500	447500	0
288	20230602	153700	9213527500	447500	447500	447500	447500	0
289	20230602	153600	9213527500	447500	447500	447500	447500	0
290	20230602	153500	9213527500	447500	447500	447500	447500	0
291	20230602	153400	9213527500	447500	447500	447500	447500	0
292	20230602	153300	9213527500	447500	447500	447500	447500	0
293	20230602	153200	9213527500	447500	447500	447500	447500	0
294	20230602	153100	9213527500	447500	447500	447500	447500	0
295	20230602	153000	9213527500	447500	447500	447500	447500	797
296	20230602	152900	8856870000	447500	447500	447500	447500	0
297	20230602	152800	8856870000	447500	447500	447500	447500	0
298	20230602	152700	8856870000	447500	447500	447500	447500	0
299	20230602	152600	8856870000	447500	447500	447500	447500	0
300	20230602	152500	8856870000	447500	447500	447500	447500	0
301	20230602	152400	8856870000	447500	447500	447500	447500	0
302	20230602	152300	8856870000	447500	447500	447500	447500	0
303	20230602	152200	8856870000	447500	447500	447500	447500	0
304	20230602	152100	8856870000	447500	447500	447500	447500	0
305	20230602	152000	8856870000	447500	447500	447500	447500	0
306	20230602	151900	8856870000	447500	447500	448000	446500	113
307	20230602	151800	8806324500	447500	446500	447500	446500	81
308	20230602	151700	8770114500	447000	446500	447000	446000	154
309	20230602	151600	8701363000	446500	446500	446500	446000	119
310	20230602	151500	8648246500	446000	446500	446500	446000	86
311	20230602	151400	8609861500	446500	446000	446500	446000	82
312	20230602	151300	8573259500	446000	445500	446500	445500	250
313	20230602	151200	8461757000	445500	445500	446000	445500	68
314	20230602	151100	8431441500	446000	445500	446000	445500	48
315	20230602	151000	8410052000	445500	445500	446000	445500	71
316	20230602	150900	8378410000	445500	445500	446000	445500	41
317	20230602	150800	8360134000	446000	445500	446000	445500	60
318	20230602	150700	8333394500	445500	446000	446500	445500	229
319	20230602	150600	8231266000	446000	446000	446500	446000	67
320	20230602	150500	8201372000	446500	446000	446500	446000	58
321	20230602	150400	8175487500	446500	446500	447000	446000	369
322	20230602	150300	8010638500	446000	445500	446500	445500	298
323	20230602	150200	7877741500	446000	445000	446000	445000	84
324	20230602	150100	7840297000	445000	445500	445500	445000	61
325	20230602	150000	7813141500	445000	445000	445500	445000	77
326	20230602	145900	7778854000	445500	445000	445500	445000	68
327	20230602	145800	7748580000	445000	446000	446000	445000	127
328	20230602	145700	7692004500	446000	445000	446000	445000	110
329	20230602	145600	7643015500	445000	445000	445500	445000	42
330	20230602	145500	7624318500	445000	445000	445500	445000	76
331	20230602	145400	7590483500	445000	446000	446000	445000	149
332	20230602	145300	7524114500	446000	445500	446000	445500	49
333	20230602	145200	7502278000	446000	445500	446000	445500	72
334	20230602	145100	7470186500	446000	445500	446000	445000	96
335	20230602	145000	7427427500	445500	445500	445500	445000	66
336	20230602	144900	7398044500	445000	445000	445500	445000	68
337	20230602	144800	7367772500	445500	445500	445500	445000	54
338	20230602	144700	7343732500	445000	445000	445500	445000	77
339	20230602	144600	7309446000	445500	445000	445500	445000	54
340	20230602	144500	7285408000	445000	445000	445500	445000	59
341	20230602	144400	7259139000	445500	445000	445500	445000	69
342	20230602	144300	7228419500	445000	445500	445500	445000	107
343	20230602	144200	7180773500	445000	445000	445500	445000	58
344	20230602	144100	7154951000	445500	445000	445500	445000	67
345	20230602	144000	7125123500	445500	445500	446000	445000	135
346	20230602	143900	7064991000	445500	446000	446500	445500	179
347	20230602	143800	6985168500	446500	446000	446500	445500	81
348	20230602	143700	6949044000	446000	445500	446000	445500	76
349	20230602	143600	6915171500	445500	445000	446000	444500	79
350	20230602	143500	6880005500	444500	444500	445000	444500	55
351	20230602	143400	6855544000	445000	445000	445000	444500	53
352	20230602	143300	6831968500	445000	444500	445000	444500	75
353	20230602	143200	6798606500	444500	444500	445000	444500	44
354	20230602	143100	6779034500	444500	444500	445000	444500	42
355	20230602	143000	6760355500	445000	445000	445000	444500	74
356	20230602	142900	6727445000	445000	445000	445000	444500	33
357	20230602	142800	6712766500	445000	444500	445000	444500	62
358	20230602	142700	6685189000	444500	445000	445000	444500	61
359	20230602	142600	6658062000	444500	445000	445000	444500	50
360	20230602	142500	6635825000	444500	444500	444500	444000	78
361	20230602	142400	6601160500	444500	444500	444500	444000	66
362	20230602	142300	6571838500	444000	444000	444500	444000	48
363	20230602	142200	6550514500	444500	444000	444500	444000	75
364	20230602	142100	6517195000	444500	444500	444500	444000	67
365	20230602	142000	6487425500	444500	444000	444500	444000	57
366	20230602	141900	6462102000	444000	444500	444500	444000	31
367	20230602	141800	6448329500	444500	444500	444500	444000	73
368	20230602	141700	6415899500	444000	444000	444500	444000	70
369	20230602	141600	6384805000	444500	444500	444500	444000	28
370	20230602	141500	6372365500	444000	444500	444500	444000	90
371	20230602	141400	6332395000	444500	444000	444500	444000	28
372	20230602	141300	6319958000	444000	444500	444500	444000	53
373	20230602	141200	6296407500	444500	444500	444500	444000	42
374	20230602	141100	6277750500	444000	444000	444500	444000	39
375	20230602	141000	6260425500	444000	444000	444500	444000	47
376	20230602	140900	6239544000	444000	444500	444500	444000	54
377	20230602	140800	6215552000	444000	442500	445000	442500	249
378	20230602	140700	6105152000	440500	445000	445500	439000	638
379	20230602	140600	5823123000	445000	445500	445500	445000	56
380	20230602	140500	5798190000	445500	445000	445500	445000	43
381	20230602	140400	5779046500	445500	444500	445500	444500	104
382	20230602	140300	5732768500	445000	444500	445000	444500	48
383	20230602	140200	5711420000	444500	444000	445000	444000	48
384	20230602	140100	5690089000	444000	444500	444500	444000	38
385	20230602	140000	5673205000	444500	444000	444500	444000	75
386	20230602	135900	5639881500	444500	444500	444500	444000	63
387	20230602	135800	5611889000	444500	444000	444500	444000	26
388	20230602	135700	5600337500	444000	444500	444500	444000	52
389	20230602	135600	5577237500	444500	444000	444500	444000	39
390	20230602	135500	5559910500	444500	444500	445000	444500	56
391	20230602	135400	5535013000	445000	444500	445000	444500	45
392	20230602	135300	5514999000	444500	445000	445500	444500	46
393	20230602	135200	5494535000	445500	447000	447000	445000	218
394	20230602	135100	5397288500	446500	447500	447500	446500	143
395	20230602	135000	5333371000	447000	447500	447500	447000	28
396	20230602	134900	5320850500	447500	446500	447500	446500	54
397	20230602	134800	5296706000	446500	447000	447000	446500	52
398	20230602	134700	5273470000	446500	447000	447000	446500	69
399	20230602	134600	5242652000	446500	446500	446500	446000	67
400	20230602	134500	5212742500	446500	445500	446500	445500	81
401	20230602	134400	5176615000	446000	446000	446000	445500	41
402	20230602	134300	5158334500	445500	446000	446000	445500	43
403	20230602	134200	5139162000	446000	445500	446000	445000	56
404	20230602	134100	5114212500	445500	445000	445500	445000	60
405	20230602	134000	5087490500	445500	445500	445500	445000	58
406	20230602	133900	5061666000	445500	445000	445500	444500	55
407	20230602	133800	5037195500	444500	444500	445000	444500	54
408	20230602	133700	5013175500	445000	445000	445000	444500	28
409	20230602	133600	5000719500	444500	444500	445000	444000	38
410	20230602	133500	4983830000	444500	444500	444500	444000	60
411	20230602	133400	4957169000	444000	444000	444500	444000	62
412	20230602	133300	4929614000	444500	444500	444500	444000	50
413	20230602	133200	4907395500	444500	444000	444500	444000	37
414	20230602	133100	4890960000	444000	444000	444500	444000	31
415	20230602	133000	4877188500	444500	444500	444500	444000	40
416	20230602	132900	4859411000	444500	444000	444500	443500	45
417	20230602	132800	4839428000	444000	444000	444000	443500	60
418	20230602	132700	4812791500	444000	443500	444000	443500	36
419	20230602	132600	4796816000	444000	444000	444000	443500	34
420	20230602	132500	4781727000	443500	443500	444000	443500	33
421	20230602	132400	4767078500	443500	444000	444000	443500	26
422	20230602	132300	4755539500	443500	444000	444000	443500	30
423	20230602	132200	4742226000	443500	444000	444000	443500	24
424	20230602	132100	4731572500	444000	443500	444000	443500	26
425	20230602	132000	4720032000	444000	444000	444000	443500	43
426	20230602	131900	4700953000	443500	444000	444000	443500	27
427	20230602	131800	4688969500	444000	444000	444000	443500	30
428	20230602	131700	4675653500	444000	443500	444000	443500	38
429	20230602	131600	4658791000	444000	443000	444000	443000	54
430	20230602	131500	4634846500	443500	443500	443500	443000	30
431	20230602	131400	4621544500	443000	443500	443500	443000	41
432	20230602	131300	4603370500	443000	443500	443500	442500	38
433	20230602	131200	4586529000	443500	442500	444000	442500	188
434	20230602	131100	4503215500	442000	443000	443000	442000	25
435	20230602	131000	4492151500	442500	443000	443000	442500	37
436	20230602	130900	4475765000	442500	441500	443000	441500	123
437	20230602	130800	4421386500	441000	441500	441500	441000	15
438	20230602	130700	4414770000	441000	441000	441500	441000	21
439	20230602	130600	4405505500	441000	441000	441500	441000	16
440	20230602	130500	4398446500	441500	441000	441500	441000	31
441	20230602	130400	4384772000	441000	441000	441500	441000	26
442	20230602	130300	4373300000	441000	440500	441500	440500	138
443	20230602	130200	4312417500	441000	440500	441000	440500	68
444	20230602	130100	4282460000	440500	441000	441500	440500	102
445	20230602	130000	4237477000	441000	441000	441500	441000	22
446	20230602	125900	4227769000	441500	441000	441500	441000	31
447	20230602	125800	4214091000	441000	441000	441500	441000	17
448	20230602	125700	4206592000	441000	441500	441500	441000	38
449	20230602	125600	4189832000	441000	441500	442000	441000	15
450	20230602	125500	4183208500	441500	442000	442000	441500	31
451	20230602	125400	4169514000	442000	441500	442000	441500	17
452	20230602	125300	4162006000	442000	441500	442000	441500	20
453	20230602	125200	4153172500	442000	441500	442000	441500	51
454	20230602	125100	4130651500	442000	441500	442000	441500	13
455	20230602	125000	4124910500	442000	441500	442000	441500	11
456	20230602	124900	4120049500	441500	442000	442000	441500	14
457	20230602	124800	4113867500	442000	442500	442500	441500	68
458	20230602	124700	4083813000	442500	442000	442500	442000	16
459	20230602	124600	4076738500	442000	441500	442500	441500	61
460	20230602	124500	4049786500	441500	442000	442000	441500	32
461	20230602	124400	4035653000	441500	442000	442000	441500	20
462	20230602	124300	4026818000	441500	442000	442000	441500	16
463	20230602	124200	4019753000	442000	441500	442000	441500	9
464	20230602	124100	4015777000	441500	442000	442000	441500	25
465	20230602	124000	4004732000	442000	441500	442000	441500	33
466	20230602	123900	3990154500	441500	442000	442000	441500	15
467	20230602	123800	3983529000	442000	442000	442000	441500	13
468	20230602	123700	3977788500	442000	442000	442000	441500	22
469	20230602	123600	3968070000	441500	441500	442000	441500	14
470	20230602	123500	3961885500	441500	441500	442000	441500	8
471	20230602	123400	3958352000	441500	442000	442500	441500	47
472	20230602	123300	3937577000	442500	442500	442500	442000	16
473	20230602	123200	3930498500	442500	442000	442500	442000	11
474	20230602	123100	3925635500	442000	443000	443500	442000	49
475	20230602	123000	3903949000	443000	443500	443500	443000	19
476	20230602	122900	3895528000	443500	443000	443500	443000	16
477	20230602	122800	3888436500	443000	443000	443500	443000	40
478	20230602	122700	3870706000	443000	443500	443500	443000	17
479	20230602	122600	3863172500	443000	443500	443500	443000	21
480	20230602	122500	3853861000	443000	444000	444500	443000	389
481	20230602	122400	3681167000	444000	444000	444500	444000	37
482	20230602	122300	3664722000	444000	444000	444000	443500	98
483	20230602	122200	3621211500	443500	443500	444000	443500	21
484	20230602	122100	3611894000	443500	443000	444000	443000	43
485	20230602	122000	3592824000	443500	443500	443500	443000	40
486	20230602	121900	3575085500	443500	443500	443500	443000	19
487	20230602	121800	3566664500	443000	443500	443500	443000	34
488	20230602	121700	3551592000	443000	443500	443500	443000	17
489	20230602	121600	3544057000	443500	443500	443500	443000	43
490	20230602	121500	3524992000	443500	443500	443500	443000	49
491	20230602	121400	3503263000	443500	443000	443500	443000	18
492	20230602	121300	3495284500	443000	443000	443500	443000	16
493	20230602	121200	3488194500	443500	443000	443500	443000	10
494	20230602	121100	3483761000	443500	443500	443500	443000	33
495	20230602	121000	3469130500	443000	443000	443500	443000	49
496	20230602	120900	3447404000	443000	443000	443500	443000	26
497	20230602	120800	3435881500	443000	443500	443500	443000	15
498	20230602	120700	3429233000	443500	443000	443500	443000	49
499	20230602	120600	3407519000	443000	443000	443000	442500	27
500	20230602	120500	3395562000	443000	442500	443000	442000	68
501	20230602	120400	3365472000	442000	442500	442500	442000	10
502	20230602	120300	3361050500	442500	442500	442500	442000	23
503	20230602	120200	3350876500	443000	442500	443000	442500	13
504	20230602	120100	3345123500	442500	443000	443000	442500	22
505	20230602	120000	3335383500	443000	443000	443000	442500	27
506	20230602	115900	3323429500	442500	442500	443000	442500	9
507	20230602	115800	3319446500	442500	442500	443000	442500	19
508	20230602	115700	3311035000	442500	442500	443000	442500	21
509	20230602	115600	3301740000	442500	442500	443000	442500	17
510	20230602	115500	3294213500	442500	443000	443500	442500	57
511	20230602	115400	3268987000	443000	443500	443500	443000	26
512	20230602	115300	3257466500	443000	443000	443500	443000	17
513	20230602	115200	3249934000	443500	443000	443500	442500	43
514	20230602	115100	3230884000	442500	443000	443500	442500	21
515	20230602	115000	3221586000	443500	443000	443500	442500	34
516	20230602	114900	3206524500	443000	442500	443000	442500	11
517	20230602	114800	3201653500	443000	443000	443500	442500	39
518	20230602	114700	3184373500	443500	443000	443500	443000	16
519	20230602	114600	3177283500	443000	443500	443500	442500	12
520	20230602	114500	3171966000	443000	443000	443500	443000	39
521	20230602	114400	3154685000	443500	443000	443500	443000	7
522	20230602	114300	3151582500	443500	444000	444000	443000	57
523	20230602	114200	3126305000	443500	443000	443500	442500	136
524	20230602	114100	3066044500	443000	443000	443000	442500	23
525	20230602	114000	3055859000	442500	443000	443000	442500	22
526	20230602	113900	3046115500	443000	442500	443000	442500	16
527	20230602	113800	3039034000	443000	442500	443000	442500	32
528	20230602	113700	3024863500	442500	442500	443000	442500	28
529	20230602	113600	3012463000	442500	442500	443000	442500	34
530	20230602	113500	2997413500	443000	442500	443000	442500	9
531	20230602	113400	2993429000	443000	443000	443000	442500	17
532	20230602	113300	2985901500	443000	443000	443000	442500	24
533	20230602	113200	2975275500	443000	443000	443000	442500	22
534	20230602	113100	2965534500	442500	442500	443000	442500	8
535	20230602	113000	2961992500	443000	442500	443000	442500	32
536	20230602	112900	2947825500	442500	443000	443000	442500	14
537	20230602	112800	2941626500	442500	443000	443000	442500	8
538	20230602	112700	2938085500	443000	443000	443000	443000	22
539	20230602	112600	2928339500	444000	443500	444000	443000	49
540	20230602	112500	2906613000	443500	442500	443500	442500	95
541	20230602	112400	2864560500	442000	442500	442500	442000	12
542	20230602	112300	2859253000	442000	442000	442500	442000	59
543	20230602	112200	2833174000	441500	440500	442000	440500	92
544	20230602	112100	2792584500	440500	441000	441000	440500	17
545	20230602	112000	2785090000	441000	441000	441000	440500	28
546	20230602	111900	2772747500	441000	440500	441000	440500	38
547	20230602	111800	2755996000	440500	440500	441000	440500	15
548	20230602	111700	2749385000	441000	440500	441000	440500	24
549	20230602	111600	2738810500	440500	440500	441000	440500	34
550	20230602	111500	2723829500	440500	440500	441000	440500	44
551	20230602	111400	2704435000	440500	440500	441000	440500	27
552	20230602	111300	2692534000	441000	441000	441500	440500	36
553	20230602	111200	2676656500	441000	441000	441500	441000	21
554	20230602	111100	2667395000	441500	441000	441500	441000	34
555	20230602	111000	2652393500	441000	441500	441500	441000	17
556	20230602	110900	2644892000	441000	441000	441500	441000	13
557	20230602	110800	2639158000	441500	441500	441500	441000	29
558	20230602	110700	2626364000	441500	441500	441500	441000	28
559	20230602	110600	2614009500	441500	441500	442000	441500	11
560	20230602	110500	2609151500	441500	442000	442000	441500	25
561	20230602	110400	2598112000	441500	441500	442000	441500	22
562	20230602	110300	2588393000	441500	442000	442500	441500	69
563	20230602	110200	2557896500	442000	442500	442500	442000	27
564	20230602	110100	2545953500	442500	443000	443000	442500	16
565	20230602	110000	2538870000	443000	442500	443000	442500	12
566	20230602	105900	2533555000	442500	442500	443000	442500	44
567	20230602	105800	2514079000	442500	443500	443500	442500	8
568	20230602	105700	2510534000	443500	443000	443500	443000	32
569	20230602	105600	2496355500	443000	443000	443000	442500	29
570	20230602	105500	2483514000	443000	442500	443000	442500	12
571	20230602	105400	2478203000	443000	442500	443000	442500	17
572	20230602	105300	2470674000	443000	442000	443000	442000	22
573	20230602	105200	2460938500	442500	442500	443000	442000	13
574	20230602	105100	2455187500	443000	442000	443000	442000	31
575	20230602	105000	2441472500	442000	442500	443000	442000	26
576	20230602	104900	2429970000	443000	442500	443000	442500	51
577	20230602	104800	2407392000	442500	442500	442500	442000	67
578	20230602	104700	2377745000	442000	443000	443000	442000	48
579	20230602	104600	2356505500	443000	443000	443000	442500	19
580	20230602	104500	2348090500	443000	443000	443000	442500	17
581	20230602	104400	2340563000	442500	442500	443000	442500	27
582	20230602	104300	2328612500	442500	443000	443000	442500	15
583	20230602	104200	2321969000	443000	442500	443000	442500	25
584	20230602	104100	2310900000	442500	442500	443000	442500	30
585	20230602	104000	2297619000	443000	443000	443000	442500	14
586	20230602	103900	2291418000	442500	443000	443000	442500	22
587	20230602	103800	2281678000	442500	443000	443000	442500	15
588	20230602	103700	2275034500	442500	442500	443500	442500	21
589	20230602	103600	2265737500	443000	443000	443000	442500	25
590	20230602	103500	2254665500	442000	443000	443000	442000	25
591	20230602	103400	2243599500	443000	443000	443500	443000	32
592	20230602	103300	2229416000	443000	442500	443000	442500	23
593	20230602	103200	2219229000	443000	444000	444000	443000	15
594	20230602	103100	2212578500	444000	443000	444000	443000	25
595	20230602	103000	2201493000	443500	443000	443500	442500	71
596	20230602	102900	2170033500	442500	443000	443000	442500	17
597	20230602	102800	2162508000	442000	442500	442500	441500	97
598	20230602	102700	2119601000	442500	442000	442500	442000	50
599	20230602	102600	2097497500	442000	441500	442500	441500	27
600	20230602	102500	2085567500	441500	441500	442500	441500	38
601	20230602	102400	2068783000	442000	442000	442500	441500	35
602	20230602	102300	2053312500	442000	442000	442500	442000	25
603	20230602	102200	2042255500	442000	442500	442500	442000	42
604	20230602	102100	2023685000	442000	442000	442500	442000	13
605	20230602	102000	2017936000	442000	442500	442500	442000	20
606	20230602	101900	2009091000	442500	443000	443000	442000	118
607	20230602	101800	1956859000	443500	443500	443500	443000	21
608	20230602	101700	1947551500	443000	443000	443500	443000	20
609	20230602	101600	1938686000	443000	443500	443500	443000	27
610	20230602	101500	1926719500	443000	443500	443500	443000	12
611	20230602	101400	1921401000	443500	443000	443500	443000	19
612	20230602	101300	1912979000	443000	443000	443500	443000	33
613	20230602	101200	1898356000	443000	443000	443500	443000	27
614	20230602	101100	1886386500	443000	443500	443500	443000	15
615	20230602	101000	1879737500	443000	443500	443500	443000	11
616	20230602	100900	1874862000	443500	443000	443500	443000	21
617	20230602	100800	1865553000	443000	443000	443500	443000	43
618	20230602	100700	1846497000	443500	443500	443500	443000	22
619	20230602	100600	1836747000	443000	444000	444000	443000	22
620	20230602	100500	1826989500	444000	444000	444000	443500	18
621	20230602	100400	1819001500	443500	443000	444000	443000	26
622	20230602	100300	1807468500	443500	443500	444000	443500	22
623	20230602	100200	1797706000	443500	444000	444000	443500	24
624	20230602	100100	1787053000	443500	443500	444000	443500	22
625	20230602	100000	1777290000	444000	443500	444000	443500	25
626	20230602	095900	1766195000	444000	444000	444500	444000	25
627	20230602	095800	1755090000	444000	444000	444500	444000	15
628	20230602	095700	1748425000	444000	443500	444000	443500	28
629	20230602	095600	1735994000	444000	444000	444000	443500	16
630	20230602	095500	1728893000	444000	444000	444000	443500	28
631	20230602	095400	1716462500	444000	444500	444500	443500	44
632	20230602	095300	1696926500	444500	445000	445500	444000	33
633	20230602	095200	1682247500	445000	445500	446000	445000	30
634	20230602	095100	1668884000	445500	446000	446500	445500	158
635	20230602	095000	1598402500	446000	446000	446000	445000	144
636	20230602	094900	1534191000	446500	446000	446500	445500	74
637	20230602	094800	1501188000	445500	445500	446000	445500	91
638	20230602	094700	1460638500	445500	445000	445500	445000	33
639	20230602	094600	1445947500	445500	445000	445500	445000	29
640	20230602	094500	1433033000	445500	444500	445500	444500	26
641	20230602	094400	1421459000	445000	444500	445000	444500	30
642	20230602	094300	1408115500	444500	443500	444500	443500	13
643	20230602	094200	1402343500	444000	444000	444000	443500	20
644	20230602	094100	1393464500	444500	443500	444500	443000	124
645	20230602	094000	1338443000	443000	443000	443500	443000	17
646	20230602	093900	1330910000	443000	443000	443500	443000	23
647	20230602	093800	1320715500	443000	443000	443500	443000	27
648	20230602	093700	1308745000	443000	443000	443500	443000	13
649	20230602	093600	1302984000	443500	443000	443500	443000	52
650	20230602	093500	1279942500	442500	442500	442500	442500	20
651	20230602	093400	1271092500	442500	442000	442500	442000	11
652	20230602	093300	1266226500	442500	444500	445000	442000	149
653	20230602	093200	1200160000	445000	445000	445000	444500	14
654	20230602	093100	1193933000	445000	445000	445000	444500	22
655	20230602	093000	1184145500	444500	445000	445000	444500	16
656	20230602	092900	1177029000	444500	445000	445000	444500	29
657	20230602	092800	1164133500	444500	444500	444500	444000	44
658	20230602	092700	1144582000	444500	444000	444500	444000	25
659	20230602	092600	1133470000	444500	444000	444500	444000	52
660	20230602	092500	1110356500	444500	444000	444500	444000	19
661	20230602	092400	1101916500	444000	443500	444000	443500	107
662	20230602	092300	1054418500	443500	444000	444000	443500	71
663	20230602	092200	1022927000	444000	444000	444000	443500	20
664	20230602	092100	1014048500	443500	444000	444000	443500	45
665	20230602	092000	994088500	443500	442000	443500	442000	132
666	20230602	091900	935629500	442000	440500	442000	440500	114
667	20230602	091800	885345500	441000	440000	441000	440000	89
668	20230602	091700	846132500	440000	439500	440500	439500	80
669	20230602	091600	810925000	439500	439500	440500	439000	84
670	20230602	091500	773973500	439500	439000	439500	438500	153
671	20230602	091400	706788500	438500	439500	439500	438500	50
672	20230602	091300	684837500	439500	439000	439500	439000	101
673	20230602	091200	640479000	438500	439000	439000	438500	89
674	20230602	091100	601444000	439000	439000	439500	439000	49
675	20230602	091000	579929500	439500	439500	440000	439000	79
676	20230602	090900	545215000	439000	438500	440000	438500	97
677	20230602	090800	502629500	439500	437500	439500	437500	322
678	20230602	090700	361559500	437500	439500	439500	437500	120
679	20230602	090600	308881000	439500	441000	441000	439000	249
680	20230602	090500	199283500	441000	442000	442000	441000	64
681	20230602	090400	171032000	441500	444000	444000	441000	206
682	20230602	090300	79766500	444000	444500	446500	444000	44
683	20230602	090200	60210000	444500	445500	446500	444500	48
684	20230602	090100	38857500	445000	446000	446000	445000	29
685	20230602	090000	25928500	446000	445500	450000	445500	58