KissMeData/017800/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204800	10554111300	42350	42350	42350	42350	142075
3	20230608	204700	10554111300	42350	42350	42350	42350	0
4	20230608	204600	10554111300	42350	42350	42350	42350	0
5	20230608	204500	10554111300	42350	42350	42350	42350	0
6	20230608	204400	10554111300	42350	42350	42350	42350	0
7	20230608	204300	10554111300	42350	42350	42350	42350	0
8	20230608	204200	10554111300	42350	42350	42350	42350	0
9	20230608	204100	10554111300	42350	42350	42350	42350	0
10	20230608	204000	10554111300	42350	42350	42350	42350	0
11	20230608	203900	10554111300	42350	42350	42350	42350	0
12	20230608	203800	10554111300	42350	42350	42350	42350	0
13	20230608	203700	10554111300	42350	42350	42350	42350	0
14	20230608	203600	10554111300	42350	42350	42350	42350	0
15	20230608	203500	10554111300	42350	42350	42350	42350	0
16	20230608	203400	10554111300	42350	42350	42350	42350	0
17	20230608	203300	10554111300	42350	42350	42350	42350	0
18	20230608	203200	10554111300	42350	42350	42350	42350	0
19	20230608	203100	10554111300	42350	42350	42350	42350	0
20	20230608	203000	10554111300	42350	42350	42350	42350	0
21	20230608	202900	10554111300	42350	42350	42350	42350	0
22	20230608	202800	10554111300	42350	42350	42350	42350	0
23	20230608	202700	10554111300	42350	42350	42350	42350	0
24	20230608	202600	10554111300	42350	42350	42350	42350	0
25	20230608	202500	10554111300	42350	42350	42350	42350	0
26	20230608	202400	10554111300	42350	42350	42350	42350	0
27	20230608	202300	10554111300	42350	42350	42350	42350	0
28	20230608	202200	10554111300	42350	42350	42350	42350	0
29	20230608	202100	10554111300	42350	42350	42350	42350	0
30	20230608	202000	10554111300	42350	42350	42350	42350	0
31	20230608	201900	10554111300	42350	42350	42350	42350	0
32	20230608	201800	10554111300	42350	42350	42350	42350	142075
33	20230608	201700	10554111300	42350	42350	42350	42350	0
34	20230608	201600	10554111300	42350	42350	42350	42350	0
35	20230608	201500	10554111300	42350	42350	42350	42350	0
36	20230608	201400	10554111300	42350	42350	42350	42350	0
37	20230608	201300	10554111300	42350	42350	42350	42350	0
38	20230608	201200	10554111300	42350	42350	42350	42350	0
39	20230608	201100	10554111300	42350	42350	42350	42350	0
40	20230608	201000	10554111300	42350	42350	42350	42350	0
41	20230608	200900	10554111300	42350	42350	42350	42350	0
42	20230608	200800	10554111300	42350	42350	42350	42350	0
43	20230608	200700	10554111300	42350	42350	42350	42350	0
44	20230608	200600	10554111300	42350	42350	42350	42350	0
45	20230608	200500	10554111300	42350	42350	42350	42350	0
46	20230608	200400	10554111300	42350	42350	42350	42350	0
47	20230608	200300	10554111300	42350	42350	42350	42350	0
48	20230608	200200	10554111300	42350	42350	42350	42350	0
49	20230608	200100	10554111300	42350	42350	42350	42350	0
50	20230608	200000	10554111300	42350	42350	42350	42350	0
51	20230608	195900	10554111300	42350	42350	42350	42350	0
52	20230608	195800	10554111300	42350	42350	42350	42350	0
53	20230608	195700	10554111300	42350	42350	42350	42350	0
54	20230608	195600	10554111300	42350	42350	42350	42350	0
55	20230608	195500	10554111300	42350	42350	42350	42350	0
56	20230608	195400	10554111300	42350	42350	42350	42350	0
57	20230608	195300	10554111300	42350	42350	42350	42350	0
58	20230608	195200	10554111300	42350	42350	42350	42350	0
59	20230608	195100	10554111300	42350	42350	42350	42350	0
60	20230608	195000	10554111300	42350	42350	42350	42350	0
61	20230608	194900	10554111300	42350	42350	42350	42350	0
62	20230608	194800	10554111300	42350	42350	42350	42350	142075
63	20230608	194700	10554111300	42350	42350	42350	42350	0
64	20230608	194600	10554111300	42350	42350	42350	42350	0
65	20230608	194500	10554111300	42350	42350	42350	42350	0
66	20230608	194400	10554111300	42350	42350	42350	42350	0
67	20230608	194300	10554111300	42350	42350	42350	42350	0
68	20230608	194200	10554111300	42350	42350	42350	42350	0
69	20230608	194100	10554111300	42350	42350	42350	42350	0
70	20230608	194000	10554111300	42350	42350	42350	42350	0
71	20230608	193900	10554111300	42350	42350	42350	42350	0
72	20230608	193800	10554111300	42350	42350	42350	42350	0
73	20230608	193700	10554111300	42350	42350	42350	42350	0
74	20230608	193600	10554111300	42350	42350	42350	42350	0
75	20230608	193500	10554111300	42350	42350	42350	42350	0
76	20230608	193400	10554111300	42350	42350	42350	42350	0
77	20230608	193300	10554111300	42350	42350	42350	42350	0
78	20230608	193200	10554111300	42350	42350	42350	42350	0
79	20230608	193100	10554111300	42350	42350	42350	42350	0
80	20230608	193000	10554111300	42350	42350	42350	42350	0
81	20230608	192900	10554111300	42350	42350	42350	42350	0
82	20230608	192800	10554111300	42350	42350	42350	42350	0
83	20230608	192700	10554111300	42350	42350	42350	42350	0
84	20230608	192600	10554111300	42350	42350	42350	42350	0
85	20230608	192500	10554111300	42350	42350	42350	42350	0
86	20230608	192400	10554111300	42350	42350	42350	42350	0
87	20230608	192300	10554111300	42350	42350	42350	42350	0
88	20230608	192200	10554111300	42350	42350	42350	42350	0
89	20230608	192100	10554111300	42350	42350	42350	42350	0
90	20230608	192000	10554111300	42350	42350	42350	42350	0
91	20230608	191900	10554111300	42350	42350	42350	42350	0
92	20230608	191800	10554111300	42350	42350	42350	42350	142075
93	20230608	191700	10554111300	42350	42350	42350	42350	0
94	20230608	191600	10554111300	42350	42350	42350	42350	0
95	20230608	191500	10554111300	42350	42350	42350	42350	0
96	20230608	191400	10554111300	42350	42350	42350	42350	0
97	20230608	191300	10554111300	42350	42350	42350	42350	0
98	20230608	191200	10554111300	42350	42350	42350	42350	0
99	20230608	191100	10554111300	42350	42350	42350	42350	0
100	20230608	191000	10554111300	42350	42350	42350	42350	0
101	20230608	190900	10554111300	42350	42350	42350	42350	0
102	20230608	190800	10554111300	42350	42350	42350	42350	0
103	20230608	190700	10554111300	42350	42350	42350	42350	0
104	20230608	190600	10554111300	42350	42350	42350	42350	0
105	20230608	190500	10554111300	42350	42350	42350	42350	0
106	20230608	190400	10554111300	42350	42350	42350	42350	0
107	20230608	190300	10554111300	42350	42350	42350	42350	0
108	20230608	190200	10554111300	42350	42350	42350	42350	0
109	20230608	190100	10554111300	42350	42350	42350	42350	0
110	20230608	190000	10554111300	42350	42350	42350	42350	0
111	20230608	185900	10554111300	42350	42350	42350	42350	0
112	20230608	185800	10554111300	42350	42350	42350	42350	0
113	20230608	185700	10554111300	42350	42350	42350	42350	0
114	20230608	185600	10554111300	42350	42350	42350	42350	0
115	20230608	185500	10554111300	42350	42350	42350	42350	0
116	20230608	185400	10554111300	42350	42350	42350	42350	0
117	20230608	185300	10554111300	42350	42350	42350	42350	0
118	20230608	185200	10554111300	42350	42350	42350	42350	0
119	20230608	185100	10554111300	42350	42350	42350	42350	0
120	20230608	185000	10554111300	42350	42350	42350	42350	0
121	20230608	184900	10554111300	42350	42350	42350	42350	0
122	20230608	184800	10554111300	42350	42350	42350	42350	142075
123	20230608	184700	10554111300	42350	42350	42350	42350	0
124	20230608	184600	10554111300	42350	42350	42350	42350	0
125	20230608	184500	10554111300	42350	42350	42350	42350	0
126	20230608	184400	10554111300	42350	42350	42350	42350	0
127	20230608	184300	10554111300	42350	42350	42350	42350	0
128	20230608	184200	10554111300	42350	42350	42350	42350	0
129	20230608	184100	10554111300	42350	42350	42350	42350	0
130	20230608	184000	10554111300	42350	42350	42350	42350	0
131	20230608	183900	10554111300	42350	42350	42350	42350	0
132	20230608	183800	10554111300	42350	42350	42350	42350	0
133	20230608	183700	10554111300	42350	42350	42350	42350	0
134	20230608	183600	10554111300	42350	42350	42350	42350	0
135	20230608	183500	10554111300	42350	42350	42350	42350	0
136	20230608	183400	10554111300	42350	42350	42350	42350	0
137	20230608	183300	10554111300	42350	42350	42350	42350	0
138	20230608	183200	10554111300	42350	42350	42350	42350	0
139	20230608	183100	10554111300	42350	42350	42350	42350	0
140	20230608	183000	10554111300	42350	42350	42350	42350	0
141	20230608	182900	10554111300	42350	42350	42350	42350	0
142	20230608	182800	10554111300	42350	42350	42350	42350	0
143	20230608	182700	10554111300	42350	42350	42350	42350	0
144	20230608	182600	10554111300	42350	42350	42350	42350	0
145	20230608	182500	10554111300	42350	42350	42350	42350	0
146	20230608	182400	10554111300	42350	42350	42350	42350	0
147	20230608	182300	10554111300	42350	42350	42350	42350	0
148	20230608	182200	10554111300	42350	42350	42350	42350	0
149	20230608	182100	10554111300	42350	42350	42350	42350	0
150	20230608	182000	10554111300	42350	42350	42350	42350	0
151	20230608	181900	10554111300	42350	42350	42350	42350	0
152	20230608	181800	10554111300	42350	42350	42350	42350	142075
153	20230608	181700	10554111300	42350	42350	42350	42350	0
154	20230608	181600	10554111300	42350	42350	42350	42350	0
155	20230608	181500	10554111300	42350	42350	42350	42350	0
156	20230608	181400	10554111300	42350	42350	42350	42350	0
157	20230608	181300	10554111300	42350	42350	42350	42350	0
158	20230608	181200	10554111300	42350	42350	42350	42350	0
159	20230608	181100	10554111300	42350	42350	42350	42350	0
160	20230608	181000	10554111300	42350	42350	42350	42350	0
161	20230608	180900	10554111300	42350	42350	42350	42350	0
162	20230608	180800	10554111300	42350	42350	42350	42350	0
163	20230608	180700	10554111300	42350	42350	42350	42350	0
164	20230608	180600	10554111300	42350	42350	42350	42350	0
165	20230608	180500	10554111300	42350	42350	42350	42350	0
166	20230608	180400	10554111300	42350	42350	42350	42350	0
167	20230608	180300	10554111300	42350	42350	42350	42350	0
168	20230608	180200	10554111300	42350	42350	42350	42350	0
169	20230608	180100	10554111300	42350	42350	42350	42350	0
170	20230608	180000	10554111300	42350	42350	42350	42350	0
171	20230608	175900	10554111300	42350	42350	42350	42350	0
172	20230608	175800	10554111300	42350	42350	42350	42350	0
173	20230608	175700	10554111300	42350	42350	42350	42350	0
174	20230608	175600	10554111300	42350	42350	42350	42350	0
175	20230608	175500	10554111300	42350	42350	42350	42350	0
176	20230608	175400	10554111300	42350	42350	42350	42350	0
177	20230608	175300	10554111300	42350	42350	42350	42350	0
178	20230608	175200	10554111300	42350	42350	42350	42350	0
179	20230608	175100	10554111300	42350	42350	42350	42350	0
180	20230608	175000	10554111300	42350	42350	42350	42350	0
181	20230608	174900	10554111300	42350	42350	42350	42350	0
182	20230608	174800	10554111300	42350	42350	42350	42350	142075
183	20230608	174700	10554111300	42350	42350	42350	42350	0
184	20230608	174600	10554111300	42350	42350	42350	42350	0
185	20230608	174500	10554111300	42350	42350	42350	42350	0
186	20230608	174400	10554111300	42350	42350	42350	42350	0
187	20230608	174300	10554111300	42350	42350	42350	42350	0
188	20230608	174200	10554111300	42350	42350	42350	42350	0
189	20230608	174100	10554111300	42350	42350	42350	42350	0
190	20230608	174000	10554111300	42350	42350	42350	42350	0
191	20230608	173900	10554111300	42350	42350	42350	42350	0
192	20230608	173800	10554111300	42350	42350	42350	42350	0
193	20230608	173700	10554111300	42350	42350	42350	42350	0
194	20230608	173600	10554111300	42350	42350	42350	42350	0
195	20230608	173500	10554111300	42350	42350	42350	42350	0
196	20230608	173400	10554111300	42350	42350	42350	42350	0
197	20230608	173300	10554111300	42350	42350	42350	42350	0
198	20230608	173200	10554111300	42350	42350	42350	42350	0
199	20230608	173100	10554111300	42350	42350	42350	42350	0
200	20230608	173000	10554111300	42350	42350	42350	42350	0
201	20230608	172900	10554111300	42350	42350	42350	42350	0
202	20230608	172800	10554111300	42350	42350	42350	42350	0
203	20230608	172700	10554111300	42350	42350	42350	42350	0
204	20230608	172600	10554111300	42350	42350	42350	42350	0
205	20230608	172500	10554111300	42350	42350	42350	42350	0
206	20230608	172400	10554111300	42350	42350	42350	42350	0
207	20230608	172300	10554111300	42350	42350	42350	42350	0
208	20230608	172200	10554111300	42350	42350	42350	42350	0
209	20230608	172100	10554111300	42350	42350	42350	42350	0
210	20230608	172000	10554111300	42350	42350	42350	42350	0
211	20230608	171900	10554111300	42350	42350	42350	42350	0
212	20230608	171800	10554111300	42350	42350	42350	42350	142075
213	20230608	171700	10554111300	42350	42350	42350	42350	0
214	20230608	171600	10554111300	42350	42350	42350	42350	0
215	20230608	171500	10554111300	42350	42350	42350	42350	0
216	20230608	171400	10554111300	42350	42350	42350	42350	0
217	20230608	171300	10554111300	42350	42350	42350	42350	0
218	20230608	171200	10554111300	42350	42350	42350	42350	0
219	20230608	171100	10554111300	42350	42350	42350	42350	0
220	20230608	171000	10554111300	42350	42350	42350	42350	0
221	20230608	170900	10554111300	42350	42350	42350	42350	0
222	20230608	170800	10554111300	42350	42350	42350	42350	0
223	20230608	170700	10554111300	42350	42350	42350	42350	0
224	20230608	170600	10554111300	42350	42350	42350	42350	0
225	20230608	170500	10554111300	42350	42350	42350	42350	0
226	20230608	170400	10554111300	42350	42350	42350	42350	0
227	20230608	170300	10554111300	42350	42350	42350	42350	0
228	20230608	170200	10554111300	42350	42350	42350	42350	0
229	20230608	170100	10554111300	42350	42350	42350	42350	0
230	20230608	170000	10554111300	42350	42350	42350	42350	0
231	20230608	165900	10554111300	42350	42350	42350	42350	0
232	20230608	165800	10554111300	42350	42350	42350	42350	0
233	20230608	165700	10554111300	42350	42350	42350	42350	0
234	20230608	165600	10554111300	42350	42350	42350	42350	0
235	20230608	165500	10554111300	42350	42350	42350	42350	0
236	20230608	165400	10554111300	42350	42350	42350	42350	0
237	20230608	165300	10554111300	42350	42350	42350	42350	0
238	20230608	165200	10554111300	42350	42350	42350	42350	0
239	20230608	165100	10554111300	42350	42350	42350	42350	0
240	20230608	165000	10554111300	42350	42350	42350	42350	0
241	20230608	164900	10554111300	42350	42350	42350	42350	0
242	20230608	164800	10554111300	42350	42350	42350	42350	142075
243	20230608	164700	10554111300	42350	42350	42350	42350	0
244	20230608	164600	10554111300	42350	42350	42350	42350	0
245	20230608	164500	10554111300	42350	42350	42350	42350	0
246	20230608	164400	10554111300	42350	42350	42350	42350	0
247	20230608	164300	10554111300	42350	42350	42350	42350	0
248	20230608	164200	10554111300	42350	42350	42350	42350	0
249	20230608	164100	10554111300	42350	42350	42350	42350	0
250	20230608	164000	10554111300	42350	42350	42350	42350	0
251	20230608	163900	10554111300	42350	42350	42350	42350	0
252	20230608	163800	10554111300	42350	42350	42350	42350	0
253	20230608	163700	10554111300	42350	42350	42350	42350	0
254	20230608	163600	10554111300	42350	42350	42350	42350	0
255	20230608	163500	10554111300	42350	42350	42350	42350	0
256	20230608	163400	10554111300	42350	42350	42350	42350	0
257	20230608	163300	10554111300	42350	42350	42350	42350	0
258	20230608	163200	10554111300	42350	42350	42350	42350	0
259	20230608	163100	10554111300	42350	42350	42350	42350	0
260	20230608	163000	10554111300	42350	42350	42350	42350	0
261	20230608	162900	10554111300	42350	42350	42350	42350	0
262	20230608	162800	10554111300	42350	42350	42350	42350	0
263	20230608	162700	10554111300	42350	42350	42350	42350	0
264	20230608	162600	10554111300	42350	42350	42350	42350	0
265	20230608	162500	10554111300	42350	42350	42350	42350	0
266	20230608	162400	10554111300	42350	42350	42350	42350	0
267	20230608	162300	10554111300	42350	42350	42350	42350	0
268	20230608	162200	10554111300	42350	42350	42350	42350	0
269	20230608	162100	10554111300	42350	42350	42350	42350	0
270	20230608	162000	10554111300	42350	42350	42350	42350	0
271	20230608	161900	10554111300	42350	42350	42350	42350	0
272	20230608	161800	10554111300	42350	42350	42350	42350	142075
273	20230608	161700	10554111300	42350	42350	42350	42350	0
274	20230608	161600	10554111300	42350	42350	42350	42350	0
275	20230608	161500	10554111300	42350	42350	42350	42350	0
276	20230608	161400	10554111300	42350	42350	42350	42350	0
277	20230608	161300	10554111300	42350	42350	42350	42350	0
278	20230608	161200	10554111300	42350	42350	42350	42350	0
279	20230608	161100	10554111300	42350	42350	42350	42350	0
280	20230608	161000	10554111300	42350	42350	42350	42350	0
281	20230608	160900	10554111300	42350	42350	42350	42350	0
282	20230608	160800	10554111300	42350	42350	42350	42350	0
283	20230608	160700	10554111300	42350	42350	42350	42350	0
284	20230608	160600	10554111300	42350	42350	42350	42350	0
285	20230608	160500	10554111300	42350	42350	42350	42350	0
286	20230608	160400	10554111300	42350	42350	42350	42350	0
287	20230608	160300	10554111300	42350	42350	42350	42350	0
288	20230608	160200	10554111300	42350	42350	42350	42350	0
289	20230608	160100	10554111300	42350	42350	42350	42350	0
290	20230608	160000	10554111300	42350	42350	42350	42350	0
291	20230608	155900	10554111300	42350	42350	42350	42350	0
292	20230608	155800	10554111300	42350	42350	42350	42350	0
293	20230608	155700	10554111300	42350	42350	42350	42350	0
294	20230608	155600	10554111300	42350	42350	42350	42350	0
295	20230608	155500	10554111300	42350	42350	42350	42350	0
296	20230608	155400	10554111300	42350	42350	42350	42350	0
297	20230608	155300	10554111300	42350	42350	42350	42350	0
298	20230608	155200	10554111300	42350	42350	42350	42350	0
299	20230608	155100	10554111300	42350	42350	42350	42350	0
300	20230608	155000	10554111300	42350	42350	42350	42350	0
301	20230608	154900	10554111300	42350	42350	42350	42350	0
302	20230608	154800	10554111300	42350	42350	42350	42350	142075
303	20230608	154700	10554111300	42350	42350	42350	42350	0
304	20230608	154600	10554111300	42350	42350	42350	42350	0
305	20230608	154500	10554111300	42350	42350	42350	42350	0
306	20230608	154400	10554111300	42350	42350	42350	42350	0
307	20230608	154300	10554111300	42350	42350	42350	42350	0
308	20230608	154200	10554111300	42350	42350	42350	42350	0
309	20230608	154100	10554111300	42350	42350	42350	42350	0
310	20230608	154000	10554111300	42350	42350	42350	42350	0
311	20230608	153900	10554111300	42350	42350	42350	42350	0
312	20230608	153800	10554111300	42350	42350	42350	42350	0
313	20230608	153700	10554111300	42350	42350	42350	42350	0
314	20230608	153600	10554111300	42350	42350	42350	42350	0
315	20230608	153500	10554111300	42350	42350	42350	42350	0
316	20230608	153400	10554111300	42350	42350	42350	42350	0
317	20230608	153300	10554111300	42350	42350	42350	42350	0
318	20230608	153200	10554111300	42350	42350	42350	42350	0
319	20230608	153100	10554111300	42350	42350	42350	42350	0
320	20230608	153000	10554111300	42350	42350	42350	42350	142075
321	20230608	152900	4537235050	42200	42200	42200	42200	0
322	20230608	152800	4537235050	42200	42200	42200	42200	0
323	20230608	152700	4537235050	42200	42200	42200	42200	0
324	20230608	152600	4537235050	42200	42200	42200	42200	0
325	20230608	152500	4537235050	42200	42200	42200	42200	0
326	20230608	152400	4537235050	42200	42200	42200	42200	0
327	20230608	152300	4537235050	42200	42200	42200	42200	0
328	20230608	152200	4537235050	42200	42200	42200	42200	0
329	20230608	152100	4537235050	42200	42200	42200	42200	0
330	20230608	152000	4537235050	42200	42200	42200	42200	0
331	20230608	151900	4537235050	42200	42100	42200	42100	926
332	20230608	151800	4498215350	42100	42100	42150	42100	732
333	20230608	151700	4467369800	42100	42100	42150	42100	431
334	20230608	151600	4449219800	42100	42100	42150	42100	593
335	20230608	151500	4424235300	42100	42100	42150	42100	415
336	20230608	151400	4406756350	42100	42100	42150	42100	172
337	20230608	151300	4399511550	42100	42100	42150	42100	175
338	20230608	151200	4392140200	42100	42100	42100	42100	121
339	20230608	151100	4387046100	42100	42100	42150	42100	226
340	20230608	151000	4377527200	42100	42100	42150	42100	1150
341	20230608	150900	4329065700	42100	42150	42150	42100	346
342	20230608	150800	4314493750	42100	42150	42200	42100	378
343	20230608	150700	4298565850	42150	42200	42200	42150	249
344	20230608	150600	4288067350	42200	42200	42200	42150	439
345	20230608	150500	4269551850	42150	42050	42200	42050	704
346	20230608	150400	4239897200	42050	42000	42100	42000	341
347	20230608	150300	4225557100	42000	42000	42100	42000	403
348	20230608	150200	4208617250	42000	42050	42100	42000	143
349	20230608	150100	4202603900	42050	42050	42150	42050	403
350	20230608	150000	4185640000	42000	42050	42150	42000	1150
351	20230608	145900	4137215650	42050	42100	42100	42050	272
352	20230608	145800	4125774150	42050	42050	42100	42050	276
353	20230608	145700	4114164100	42050	42050	42100	42050	169
354	20230608	145600	4107057350	42050	42050	42100	42050	298
355	20230608	145500	4094520900	42100	42050	42100	42050	211
356	20230608	145400	4085645600	42100	42050	42100	42050	249
357	20230608	145300	4075171700	42050	42100	42150	42050	690
358	20230608	145200	4046145150	42100	42100	42100	42100	158
359	20230608	145100	4039493350	42100	42100	42150	42050	312
360	20230608	145000	4026355050	42100	42100	42150	42050	426
361	20230608	144900	4008420950	42100	42100	42150	42100	245
362	20230608	144800	3998103700	42100	42150	42200	42100	234
363	20230608	144700	3988243300	42100	42100	42200	42100	486
364	20230608	144600	3967761250	42100	42100	42150	42100	201
365	20230608	144500	3959295000	42100	42150	42150	42100	287
366	20230608	144400	3947208150	42100	42100	42150	42100	224
367	20230608	144300	3937775600	42100	42100	42150	42100	271
368	20230608	144200	3926362400	42150	42100	42150	42100	466
369	20230608	144100	3906740300	42100	42200	42200	42100	679
370	20230608	144000	3878121100	42150	42150	42200	42100	316
371	20230608	143900	3864799550	42200	42150	42200	42100	407
372	20230608	143800	3847644600	42150	42150	42150	42100	306
373	20230608	143700	3834749850	42100	42150	42150	42100	403
374	20230608	143600	3817766050	42150	42100	42200	42100	193
375	20230608	143500	3809637200	42100	42150	42200	42100	293
376	20230608	143400	3797293400	42100	42100	42150	42100	189
377	20230608	143300	3789335700	42100	42150	42200	42100	172
378	20230608	143200	3782084150	42150	42150	42200	42100	334
379	20230608	143100	3768000300	42150	42150	42200	42150	224
380	20230608	143000	3758554400	42150	42200	42250	42150	330
381	20230608	142900	3744631600	42250	42150	42250	42150	358
382	20230608	142800	3729523500	42150	42150	42200	42150	313
383	20230608	142700	3716319400	42150	42150	42200	42150	677
384	20230608	142600	3687782000	42150	42150	42200	42150	174
385	20230608	142500	3680443650	42150	42150	42200	42150	300
386	20230608	142400	3667792850	42150	42200	42200	42150	183
387	20230608	142300	3660076600	42150	42150	42200	42150	129
388	20230608	142200	3654634450	42200	42200	42250	42200	1140
389	20230608	142100	3606526000	42250	42250	42250	42200	180
390	20230608	142000	3598924450	42200	42250	42250	42200	2267
391	20230608	141900	3503193950	42300	42300	42300	42250	198
392	20230608	141800	3494824900	42250	42300	42300	42250	204
393	20230608	141700	3486199050	42300	42300	42300	42250	158
394	20230608	141600	3479517050	42300	42250	42300	42250	118
395	20230608	141500	3474526900	42250	42300	42300	42250	193
396	20230608	141400	3466366000	42300	42250	42300	42250	64
397	20230608	141300	3463660000	42300	42200	42300	42200	280
398	20230608	141200	3451825700	42200	42300	42300	42200	247
399	20230608	141100	3441392900	42250	42300	42300	42250	343
400	20230608	141000	3426896050	42250	42300	42300	42250	93
401	20230608	140900	3422963850	42250	42250	42300	42250	97
402	20230608	140800	3418862950	42300	42250	42300	42250	69
403	20230608	140700	3415944900	42250	42300	42300	42250	188
404	20230608	140600	3407996700	42250	42250	42300	42250	294
405	20230608	140500	3395570650	42250	42300	42300	42250	83
406	20230608	140400	3392060500	42300	42250	42300	42250	119
407	20230608	140300	3387028850	42250	42300	42350	42250	179
408	20230608	140200	3379453350	42300	42350	42350	42300	306
409	20230608	140100	3366502850	42300	42300	42350	42300	65
410	20230608	140000	3363751650	42300	42350	42350	42300	147
411	20230608	135900	3357529150	42300	42300	42350	42300	115
412	20230608	135800	3352662250	42350	42300	42350	42300	407
413	20230608	135700	3335444350	42300	42300	42350	42300	126
414	20230608	135600	3330109650	42350	42350	42350	42300	331
415	20230608	135500	3316103500	42350	42350	42350	42300	171
416	20230608	135400	3308864300	42300	42350	42350	42300	214
417	20230608	135300	3299801950	42350	42350	42350	42300	80
418	20230608	135200	3296414400	42300	42300	42350	42300	206
419	20230608	135100	3287690600	42300	42350	42350	42300	97
420	20230608	135000	3283583350	42350	42350	42350	42300	122
421	20230608	134900	3278416850	42300	42350	42350	42300	151
422	20230608	134800	3272022800	42350	42350	42350	42300	65
423	20230608	134700	3269270500	42350	42300	42350	42300	135
424	20230608	134600	3263553650	42300	42350	42350	42300	101
425	20230608	134500	3259276550	42350	42300	42350	42300	82
426	20230608	134400	3255804700	42350	42300	42350	42300	98
427	20230608	134300	3251656100	42350	42300	42350	42300	169
428	20230608	134200	3244504400	42350	42400	42400	42300	185
429	20230608	134100	3236665900	42400	42350	42400	42350	58
430	20230608	134000	3234206850	42400	42350	42400	42350	75
431	20230608	133900	3231029200	42400	42400	42450	42400	128
432	20230608	133800	3225597500	42400	42400	42450	42350	245
433	20230608	133700	3215208550	42450	42350	42450	42350	84
434	20230608	133600	3211645600	42350	42350	42400	42350	162
435	20230608	133500	3204777500	42350	42400	42400	42300	150
436	20230608	133400	3198422900	42350	42300	42350	42250	640
437	20230608	133300	3171350150	42300	42250	42300	42250	92
438	20230608	133200	3167458900	42250	42250	42300	42250	73
439	20230608	133100	3164371350	42250	42250	42300	42250	106
440	20230608	133000	3159888200	42300	42250	42350	42250	236
441	20230608	132900	3149903450	42300	42250	42300	42250	123
442	20230608	132800	3144700900	42250	42300	42300	42250	1048
443	20230608	132700	3100414400	42300	42250	42350	42250	592
444	20230608	132600	3075382250	42300	42350	42450	42250	1244
445	20230608	132500	3022639500	42350	42350	42400	42350	80
446	20230608	132400	3019247950	42400	42400	42400	42350	202
447	20230608	132300	3010683300	42350	42350	42400	42350	24
448	20230608	132200	3009666150	42400	42350	42400	42350	83
449	20230608	132100	3006147400	42350	42400	42400	42350	102
450	20230608	132000	3001822800	42400	42350	42400	42350	83
451	20230608	131900	2998305750	42350	42400	42400	42350	221
452	20230608	131800	2988942150	42400	42400	42400	42350	65
453	20230608	131700	2986186400	42350	42350	42400	42350	610
454	20230608	131600	2960346350	42350	42350	42350	42350	75
455	20230608	131500	2957170100	42350	42350	42350	42300	264
456	20230608	131400	2945997300	42300	42300	42350	42300	85
457	20230608	131300	2942397950	42350	42300	42350	42300	66
458	20230608	131200	2939602900	42300	42300	42350	42300	124
459	20230608	131100	2934356750	42250	42300	42300	42250	131
460	20230608	131000	2928815550	42250	42300	42300	42250	78
461	20230608	130900	2925516650	42300	42350	42350	42250	459
462	20230608	130800	2906109450	42300	42250	42300	42250	28
463	20230608	130700	2904925100	42250	42300	42300	42250	178
464	20230608	130600	2897395900	42300	42300	42300	42250	44
465	20230608	130500	2895535050	42300	42250	42300	42250	89
466	20230608	130400	2891770450	42250	42250	42300	42250	60
467	20230608	130300	2889232950	42250	42300	42350	42250	137
468	20230608	130200	2883437000	42300	42300	42350	42300	494
469	20230608	130100	2862536900	42300	42300	42300	42300	5
470	20230608	130000	2862325400	42350	42300	42350	42300	151
471	20230608	125900	2855931800	42300	42350	42350	42300	134
472	20230608	125800	2850259700	42350	42300	42400	42300	103
473	20230608	125700	2845895500	42300	42350	42350	42300	83
474	20230608	125600	2842380800	42300	42350	42350	42300	71
475	20230608	125500	2839374200	42400	42300	42400	42300	176
476	20230608	125400	2831921100	42300	42350	42350	42300	82
477	20230608	125300	2828448550	42300	42350	42400	42300	213
478	20230608	125200	2819424400	42350	42400	42400	42350	88
479	20230608	125100	2815693850	42350	42400	42400	42350	619
480	20230608	125000	2789474600	42400	42400	42400	42350	723
481	20230608	124900	2758819450	42400	42400	42450	42400	83
482	20230608	124800	2755296550	42400	42450	42450	42400	222
483	20230608	124700	2745876300	42450	42450	42450	42400	157
484	20230608	124600	2739211750	42400	42500	42500	42400	144
485	20230608	124500	2733098300	42450	42450	42500	42450	122
486	20230608	124400	2727915850	42450	42500	42500	42450	157
487	20230608	124300	2721246150	42450	42500	42500	42450	67
488	20230608	124200	2718398750	42450	42450	42500	42450	109
489	20230608	124100	2713769100	42500	42450	42500	42400	196
490	20230608	124000	2705446400	42450	42450	42450	42400	95
491	20230608	123900	2701413950	42450	42450	42500	42400	170
492	20230608	123800	2694194750	42450	42500	42500	42450	160
493	20230608	123700	2687400050	42450	42450	42450	42400	252
494	20230608	123600	2676702950	42450	42400	42450	42300	2448
495	20230608	123500	2573050850	42450	42450	42500	42450	108
496	20230608	123400	2568462050	42450	42450	42500	42450	85
497	20230608	123300	2564849700	42500	42600	42650	42450	307
498	20230608	123200	2551785200	42550	42350	42600	42350	501
499	20230608	123100	2530498500	42350	42600	42600	42350	1462
500	20230608	123000	2468356250	42600	42550	42600	42550	875
501	20230608	122900	2431082700	42600	42550	42600	42500	1187
502	20230608	122800	2380525950	42500	42550	42550	42500	1361
503	20230608	122700	2322615950	42550	42500	42550	42500	108
504	20230608	122600	2318020650	42550	42500	42550	42500	26
505	20230608	122500	2316914850	42500	42500	42550	42500	110
506	20230608	122400	2312235250	42500	42550	42550	42500	425
507	20230608	122300	2294171750	42500	42550	42550	42500	79
508	20230608	122200	2290813000	42500	42450	42500	42450	127
509	20230608	122100	2285415850	42500	42500	42500	42450	161
510	20230608	122000	2278577000	42450	42450	42450	42400	62
511	20230608	121900	2275945250	42450	42350	42450	42350	588
512	20230608	121800	2251007350	42400	42400	42400	42350	79
513	20230608	121700	2247658250	42350	42400	42400	42350	101
514	20230608	121600	2243375900	42400	42350	42400	42350	127
515	20230608	121500	2237996700	42350	42400	42400	42350	226
516	20230608	121400	2228422100	42350	42400	42400	42350	215
517	20230608	121300	2219314100	42400	42350	42400	42350	924
518	20230608	121200	2180178500	42400	42450	42500	42350	1546
519	20230608	121100	2114504700	42450	42300	42450	42300	2084
520	20230608	121000	2026121750	42350	42250	42350	42250	191
521	20230608	120900	2018041600	42250	42350	42350	42250	101
522	20230608	120800	2013768250	42350	42300	42350	42300	187
523	20230608	120700	2005854900	42350	42350	42350	42300	286
524	20230608	120600	1993753850	42300	42350	42350	42300	170
525	20230608	120500	1986554500	42300	42300	42350	42300	387
526	20230608	120400	1970181200	42250	42300	42300	42250	47
527	20230608	120300	1968193200	42300	42250	42300	42250	61
528	20230608	120200	1965613200	42250	42300	42300	42250	89
529	20230608	120100	1961848700	42250	42200	42300	42200	121
530	20230608	120000	1956735450	42200	42200	42250	42200	58
531	20230608	115900	1954285500	42250	42300	42300	42200	105
532	20230608	115800	1949847600	42250	42250	42250	42250	100
533	20230608	115700	1945622600	42250	42250	42300	42200	32
534	20230608	115600	1944270500	42250	42250	42250	42200	156
535	20230608	115500	1937679650	42200	42250	42300	42200	142
536	20230608	115400	1931680850	42250	42300	42300	42200	718
537	20230608	115300	1901343000	42300	42250	42300	42250	24
538	20230608	115200	1900328050	42250	42300	42300	42250	77
539	20230608	115100	1897071350	42300	42250	42300	42250	138
540	20230608	115000	1891234600	42250	42250	42300	42250	44
541	20230608	114900	1889373650	42250	42350	42350	42250	186
542	20230608	114800	1881505250	42350	42300	42350	42300	53
543	20230608	114700	1879261000	42250	42300	42300	42250	274
544	20230608	114600	1867671350	42300	42250	42300	42250	59
545	20230608	114500	1865176250	42250	42250	42300	42250	67
546	20230608	114400	1862342350	42300	42250	42300	42200	184
547	20230608	114300	1854567050	42200	42200	42250	42200	94
548	20230608	114200	1850598450	42200	42200	42200	42150	1001
549	20230608	114100	1808358700	42150	42150	42200	42150	104
550	20230608	114000	1803972850	42150	42150	42200	42150	77
551	20230608	113900	1800723850	42150	42200	42200	42150	70
552	20230608	113800	1797770400	42200	42200	42200	42150	26
553	20230608	113700	1796673350	42150	42250	42300	42150	1761
554	20230608	113600	1722334100	42300	42300	42300	42250	79
555	20230608	113500	1718992600	42300	42300	42300	42250	144
556	20230608	113400	1712902450	42250	42300	42300	42250	48
557	20230608	113300	1710872450	42300	42300	42300	42200	421
558	20230608	113200	1693073800	42300	42200	42300	42200	743
559	20230608	113100	1661710650	42150	42150	42200	42150	743
560	20230608	113000	1630357400	42150	42200	42200	42150	106
561	20230608	112900	1625885900	42150	42150	42150	42150	7
562	20230608	112800	1625590850	42200	42050	42200	42050	698
563	20230608	112700	1596190400	42050	42100	42100	42050	33
564	20230608	112600	1594801500	42050	42100	42150	42050	267
565	20230608	112500	1583562500	42150	42150	42150	42100	68
566	20230608	112400	1580696400	42100	42100	42150	42100	23
567	20230608	112300	1579727650	42150	42050	42150	42050	77
568	20230608	112200	1576482350	42050	42050	42100	42050	524
569	20230608	112100	1554424850	42050	42100	42100	42050	149
570	20230608	112000	1548152000	42050	42000	42100	42000	591
571	20230608	111900	1523293650	42050	42050	42050	42000	49
572	20230608	111800	1521233450	42050	42050	42050	42000	157
573	20230608	111700	1514633750	42000	42000	42050	42000	24
574	20230608	111600	1513624750	42050	42000	42050	42000	20
575	20230608	111500	1512784000	42000	42000	42150	42000	887
576	20230608	111400	1475480050	42000	42050	42050	42000	144
577	20230608	111300	1469427700	42000	42000	42000	41950	361
578	20230608	111200	1454265750	41950	41950	42000	41950	207
579	20230608	111100	1445582000	41950	41950	42000	41950	21
580	20230608	111000	1444700300	41950	41900	42000	41850	284
581	20230608	110900	1432789050	41850	41850	41900	41850	47
582	20230608	110800	1430819850	41900	41900	41900	41850	91
583	20230608	110700	1427007500	41900	41850	41900	41850	43
584	20230608	110600	1425206200	41850	41900	41900	41850	28
585	20230608	110500	1424033150	41850	41800	41900	41800	227
586	20230608	110400	1414532350	41800	41800	41800	41800	4
587	20230608	110300	1414365150	41800	41850	41850	41800	45
588	20230608	110200	1412482250	41800	41800	41800	41800	18
589	20230608	110100	1411729850	41800	41800	41850	41800	17
590	20230608	110000	1411018750	41800	41850	41850	41800	34
591	20230608	105900	1409596200	41850	41850	41850	41850	5
592	20230608	105800	1409386950	41850	41850	41900	41850	14
593	20230608	105700	1408801000	41850	41850	41900	41850	82
594	20230608	105600	1405368800	41850	41850	41850	41850	42
595	20230608	105500	1403611100	41850	41850	41850	41850	28
596	20230608	105400	1402439300	41850	41850	41850	41800	69
597	20230608	105300	1399551950	41800	41800	41800	41800	13
598	20230608	105200	1399008550	41900	41850	41900	41800	141
599	20230608	105100	1393108150	41800	41850	41850	41800	19
600	20230608	105000	1392313450	41800	41750	41800	41750	859
601	20230608	104900	1356413950	41750	41750	41800	41750	66
602	20230608	104800	1353656000	41700	41750	41850	41700	605
603	20230608	104700	1328394900	41800	41800	41800	41750	216
604	20230608	104600	1319366400	41800	41800	41850	41800	162
605	20230608	104500	1312594750	41800	41850	41850	41800	274
606	20230608	104400	1301140550	41800	41850	41850	41800	174
607	20230608	104300	1293865400	41800	41850	41850	41800	23
608	20230608	104200	1292903350	41850	41850	41900	41800	158
609	20230608	104100	1286291200	41850	41850	41900	41850	53
610	20230608	104000	1284072000	41850	41850	41850	41850	8
611	20230608	103900	1283737200	41850	41850	41900	41850	27
612	20230608	103800	1282606750	41850	41850	41900	41850	11
613	20230608	103700	1282146350	41850	41850	41850	41850	302
614	20230608	103600	1269507650	41850	41850	41900	41850	206
615	20230608	103500	1260881050	41850	41850	41850	41850	246
616	20230608	103400	1250585950	41850	41900	41900	41850	24
617	20230608	103300	1249581150	41900	41900	41900	41850	30
618	20230608	103200	1248324550	41900	41850	41900	41850	70
619	20230608	103100	1245394900	41850	41850	41900	41850	354
620	20230608	103000	1230562800	41850	41850	41900	41800	92
621	20230608	102900	1226712200	41850	41850	41850	41800	187
622	20230608	102800	1218886800	41900	41900	41900	41900	220
623	20230608	102700	1209668800	41900	41950	42000	41900	363
624	20230608	102600	1194450550	41950	41950	41950	41950	41
625	20230608	102500	1192730600	41950	42000	42000	41950	119
626	20230608	102400	1187733100	41950	41900	42000	41900	67
627	20230608	102300	1184922400	41900	41900	41900	41900	31
628	20230608	102200	1183623500	41900	41950	41950	41900	101
629	20230608	102100	1179389100	41900	41950	41950	41900	62
630	20230608	102000	1176789050	41900	41900	41950	41900	29
631	20230608	101900	1175573600	41900	41950	41950	41900	227
632	20230608	101800	1166051000	41950	41900	42000	41900	111
633	20230608	101700	1161394800	41900	42000	42000	41900	492
634	20230608	101600	1140754600	41950	41950	41950	41950	15
635	20230608	101500	1140125350	42000	42100	42100	41950	73
636	20230608	101400	1137058000	42000	41950	42050	41950	573
637	20230608	101300	1112990800	41950	41950	41950	41950	67
638	20230608	101200	1110180150	41950	41950	42000	41900	800
639	20230608	101100	1076622650	41900	41800	41900	41800	100
640	20230608	101000	1072437100	41750	41800	41850	41750	460
641	20230608	100900	1053210450	41800	41900	41950	41800	158
642	20230608	100800	1046597650	41900	41950	41950	41900	294
643	20230608	100700	1034272050	41950	42000	42000	41950	28
644	20230608	100600	1033096400	42050	42000	42050	42000	94
645	20230608	100500	1029146750	41950	41950	42000	41950	116
646	20230608	100400	1024279050	41950	42000	42000	41950	197
647	20230608	100300	1016008850	42000	42100	42100	42000	181
648	20230608	100200	1008394000	42100	42100	42100	42100	79
649	20230608	100100	1005068100	42100	42000	42100	42000	245
650	20230608	100000	994773300	42050	42000	42050	42000	15
651	20230608	095900	994142750	42000	42150	42150	42000	121
652	20230608	095800	989053800	42050	42000	42100	42000	105
653	20230608	095700	984634600	42050	41950	42100	41950	586
654	20230608	095600	960006200	41950	41950	42000	41950	15
655	20230608	095500	959376850	41950	41950	41950	41950	237
656	20230608	095400	949434700	42000	42000	42150	42000	483
657	20230608	095300	929121700	41950	41900	41950	41900	232
658	20230608	095200	919395550	41850	41850	41900	41850	27
659	20230608	095100	918265100	41850	41850	41900	41800	1351
660	20230608	095000	861725100	41900	42000	42000	41900	374
661	20230608	094900	846046600	42000	42000	42000	42000	139
662	20230608	094800	840208600	42000	42050	42050	42000	71
663	20230608	094700	837225600	42000	42050	42050	42000	1187
664	20230608	094600	787323550	42100	42100	42150	42100	128
665	20230608	094500	781934700	42100	42050	42100	42050	218
666	20230608	094400	772763700	42050	42200	42200	42050	271
667	20230608	094300	761336800	42200	42250	42250	42200	40
668	20230608	094200	759647250	42350	42450	42450	42200	1647
669	20230608	094100	689875650	42500	42550	42550	42500	126
670	20230608	094000	684519650	42550	42550	42550	42500	146
671	20230608	093900	678309100	42450	42400	42550	42400	403
672	20230608	093800	661183000	42450	42350	42450	42350	917
673	20230608	093700	622308600	42350	42350	42350	42350	785
674	20230608	093600	589063850	42300	42200	42300	42150	759
675	20230608	093500	557027700	42250	42250	42250	42250	176
676	20230608	093400	549591700	42250	42350	42350	42250	12
677	20230608	093300	549084000	42300	42350	42350	42250	463
678	20230608	093200	529499000	42350	42350	42400	42350	257
679	20230608	093100	518615000	42350	42350	42350	42350	48
680	20230608	093000	516582200	42350	42350	42400	42350	362
681	20230608	092900	501250500	42350	42350	42350	42350	116
682	20230608	092800	496337900	42350	42300	42350	42300	305
683	20230608	092700	483432400	42300	42350	42350	42300	24
684	20230608	092600	482416050	42300	42350	42350	42300	153
685	20230608	092500	475936550	42350	42450	42450	42350	453
686	20230608	092400	456725950	42450	42500	42550	42450	44
687	20230608	092300	454854900	42550	42600	42600	42500	202
688	20230608	092200	446266600	42600	42550	42600	42550	237
689	20230608	092100	436179000	42550	42550	42650	42550	912
690	20230608	092000	397327850	42550	42500	42550	42450	281
691	20230608	091900	385376850	42500	42550	42550	42450	1222
692	20230608	091800	333414700	42550	42350	42550	42350	310
693	20230608	091700	320245900	42300	42250	42300	42250	35
694	20230608	091600	318765900	42250	42150	42250	42150	47
695	20230608	091500	316782150	42150	42150	42150	42150	9
696	20230608	091400	316402800	42200	42200	42200	42200	122
697	20230608	091300	311254400	42150	42150	42300	42150	144
698	20230608	091200	305177700	42150	42300	42300	42100	562
699	20230608	091100	281412100	42300	41950	42400	41950	1628
700	20230608	091000	212787550	41900	42000	42000	41900	240
701	20230608	090900	202726150	41950	42000	42000	41950	770
702	20230608	090800	170386650	42050	41900	42050	41900	547
703	20230608	090700	147411750	41850	41850	41850	41850	94
704	20230608	090600	143477850	41850	41800	41850	41750	341
705	20230608	090500	129230100	41800	41750	41800	41750	62
706	20230608	090400	126641500	41750	41800	41800	41750	582
707	20230608	090300	102323900	41850	41800	41900	41800	223
708	20230608	090200	92990700	41850	41850	41900	41800	729
709	20230608	090100	62483850	41850	42200	42200	41800	904
710	20230608	090000	24560350	42250	42200	42250	42150	581