KissMeData/112040/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	205100	25003247200	42350	42350	42350	42350	7179
3	20230615	205000	25003247200	42350	42350	42350	42350	0
4	20230615	204900	25003247200	42350	42350	42350	42350	0
5	20230615	204800	25003247200	42350	42350	42350	42350	0
6	20230615	204700	25003247200	42350	42350	42350	42350	0
7	20230615	204600	25003247200	42350	42350	42350	42350	0
8	20230615	204500	25003247200	42350	42350	42350	42350	0
9	20230615	204400	25003247200	42350	42350	42350	42350	0
10	20230615	204300	25003247200	42350	42350	42350	42350	0
11	20230615	204200	25003247200	42350	42350	42350	42350	0
12	20230615	204100	25003247200	42350	42350	42350	42350	0
13	20230615	204000	25003247200	42350	42350	42350	42350	0
14	20230615	203900	25003247200	42350	42350	42350	42350	0
15	20230615	203800	25003247200	42350	42350	42350	42350	0
16	20230615	203700	25003247200	42350	42350	42350	42350	0
17	20230615	203600	25003247200	42350	42350	42350	42350	0
18	20230615	203500	25003247200	42350	42350	42350	42350	0
19	20230615	203400	25003247200	42350	42350	42350	42350	0
20	20230615	203300	25003247200	42350	42350	42350	42350	0
21	20230615	203200	25003247200	42350	42350	42350	42350	0
22	20230615	203100	25003247200	42350	42350	42350	42350	0
23	20230615	203000	25003247200	42350	42350	42350	42350	0
24	20230615	202900	25003247200	42350	42350	42350	42350	0
25	20230615	202800	25003247200	42350	42350	42350	42350	0
26	20230615	202700	25003247200	42350	42350	42350	42350	0
27	20230615	202600	25003247200	42350	42350	42350	42350	0
28	20230615	202500	25003247200	42350	42350	42350	42350	0
29	20230615	202400	25003247200	42350	42350	42350	42350	0
30	20230615	202300	25003247200	42350	42350	42350	42350	0
31	20230615	202200	25003247200	42350	42350	42350	42350	0
32	20230615	202100	25003247200	42350	42350	42350	42350	7179
33	20230615	202000	25003247200	42350	42350	42350	42350	0
34	20230615	201900	25003247200	42350	42350	42350	42350	0
35	20230615	201800	25003247200	42350	42350	42350	42350	0
36	20230615	201700	25003247200	42350	42350	42350	42350	0
37	20230615	201600	25003247200	42350	42350	42350	42350	0
38	20230615	201500	25003247200	42350	42350	42350	42350	0
39	20230615	201400	25003247200	42350	42350	42350	42350	0
40	20230615	201300	25003247200	42350	42350	42350	42350	0
41	20230615	201200	25003247200	42350	42350	42350	42350	0
42	20230615	201100	25003247200	42350	42350	42350	42350	0
43	20230615	201000	25003247200	42350	42350	42350	42350	0
44	20230615	200900	25003247200	42350	42350	42350	42350	0
45	20230615	200800	25003247200	42350	42350	42350	42350	0
46	20230615	200700	25003247200	42350	42350	42350	42350	0
47	20230615	200600	25003247200	42350	42350	42350	42350	0
48	20230615	200500	25003247200	42350	42350	42350	42350	0
49	20230615	200400	25003247200	42350	42350	42350	42350	0
50	20230615	200300	25003247200	42350	42350	42350	42350	0
51	20230615	200200	25003247200	42350	42350	42350	42350	0
52	20230615	200100	25003247200	42350	42350	42350	42350	0
53	20230615	200000	25003247200	42350	42350	42350	42350	0
54	20230615	195900	25003247200	42350	42350	42350	42350	0
55	20230615	195800	25003247200	42350	42350	42350	42350	0
56	20230615	195700	25003247200	42350	42350	42350	42350	0
57	20230615	195600	25003247200	42350	42350	42350	42350	0
58	20230615	195500	25003247200	42350	42350	42350	42350	0
59	20230615	195400	25003247200	42350	42350	42350	42350	0
60	20230615	195300	25003247200	42350	42350	42350	42350	0
61	20230615	195200	25003247200	42350	42350	42350	42350	0
62	20230615	195100	25003247200	42350	42350	42350	42350	7179
63	20230615	195000	25003247200	42350	42350	42350	42350	0
64	20230615	194900	25003247200	42350	42350	42350	42350	0
65	20230615	194800	25003247200	42350	42350	42350	42350	0
66	20230615	194700	25003247200	42350	42350	42350	42350	0
67	20230615	194600	25003247200	42350	42350	42350	42350	0
68	20230615	194500	25003247200	42350	42350	42350	42350	0
69	20230615	194400	25003247200	42350	42350	42350	42350	0
70	20230615	194300	25003247200	42350	42350	42350	42350	0
71	20230615	194200	25003247200	42350	42350	42350	42350	0
72	20230615	194100	25003247200	42350	42350	42350	42350	0
73	20230615	194000	25003247200	42350	42350	42350	42350	0
74	20230615	193900	25003247200	42350	42350	42350	42350	0
75	20230615	193800	25003247200	42350	42350	42350	42350	0
76	20230615	193700	25003247200	42350	42350	42350	42350	0
77	20230615	193600	25003247200	42350	42350	42350	42350	0
78	20230615	193500	25003247200	42350	42350	42350	42350	0
79	20230615	193400	25003247200	42350	42350	42350	42350	0
80	20230615	193300	25003247200	42350	42350	42350	42350	0
81	20230615	193200	25003247200	42350	42350	42350	42350	0
82	20230615	193100	25003247200	42350	42350	42350	42350	0
83	20230615	193000	25003247200	42350	42350	42350	42350	0
84	20230615	192900	25003247200	42350	42350	42350	42350	0
85	20230615	192800	25003247200	42350	42350	42350	42350	0
86	20230615	192700	25003247200	42350	42350	42350	42350	0
87	20230615	192600	25003247200	42350	42350	42350	42350	0
88	20230615	192500	25003247200	42350	42350	42350	42350	0
89	20230615	192400	25003247200	42350	42350	42350	42350	0
90	20230615	192300	25003247200	42350	42350	42350	42350	0
91	20230615	192200	25003247200	42350	42350	42350	42350	0
92	20230615	192100	25003247200	42350	42350	42350	42350	7179
93	20230615	192000	25003247200	42350	42350	42350	42350	0
94	20230615	191900	25003247200	42350	42350	42350	42350	0
95	20230615	191800	25003247200	42350	42350	42350	42350	0
96	20230615	191700	25003247200	42350	42350	42350	42350	0
97	20230615	191600	25003247200	42350	42350	42350	42350	0
98	20230615	191500	25003247200	42350	42350	42350	42350	0
99	20230615	191400	25003247200	42350	42350	42350	42350	0
100	20230615	191300	25003247200	42350	42350	42350	42350	0
101	20230615	191200	25003247200	42350	42350	42350	42350	0
102	20230615	191100	25003247200	42350	42350	42350	42350	0
103	20230615	191000	25003247200	42350	42350	42350	42350	0
104	20230615	190900	25003247200	42350	42350	42350	42350	0
105	20230615	190800	25003247200	42350	42350	42350	42350	0
106	20230615	190700	25003247200	42350	42350	42350	42350	0
107	20230615	190600	25003247200	42350	42350	42350	42350	0
108	20230615	190500	25003247200	42350	42350	42350	42350	0
109	20230615	190400	25003247200	42350	42350	42350	42350	0
110	20230615	190300	25003247200	42350	42350	42350	42350	0
111	20230615	190200	25003247200	42350	42350	42350	42350	0
112	20230615	190100	25003247200	42350	42350	42350	42350	0
113	20230615	190000	25003247200	42350	42350	42350	42350	0
114	20230615	185900	25003247200	42350	42350	42350	42350	0
115	20230615	185800	25003247200	42350	42350	42350	42350	0
116	20230615	185700	25003247200	42350	42350	42350	42350	0
117	20230615	185600	25003247200	42350	42350	42350	42350	0
118	20230615	185500	25003247200	42350	42350	42350	42350	0
119	20230615	185400	25003247200	42350	42350	42350	42350	0
120	20230615	185300	25003247200	42350	42350	42350	42350	0
121	20230615	185200	25003247200	42350	42350	42350	42350	0
122	20230615	185100	25003247200	42350	42350	42350	42350	7179
123	20230615	185000	25003247200	42350	42350	42350	42350	0
124	20230615	184900	25003247200	42350	42350	42350	42350	0
125	20230615	184800	25003247200	42350	42350	42350	42350	0
126	20230615	184700	25003247200	42350	42350	42350	42350	0
127	20230615	184600	25003247200	42350	42350	42350	42350	0
128	20230615	184500	25003247200	42350	42350	42350	42350	0
129	20230615	184400	25003247200	42350	42350	42350	42350	0
130	20230615	184300	25003247200	42350	42350	42350	42350	0
131	20230615	184200	25003247200	42350	42350	42350	42350	0
132	20230615	184100	25003247200	42350	42350	42350	42350	0
133	20230615	184000	25003247200	42350	42350	42350	42350	0
134	20230615	183900	25003247200	42350	42350	42350	42350	0
135	20230615	183800	25003247200	42350	42350	42350	42350	0
136	20230615	183700	25003247200	42350	42350	42350	42350	0
137	20230615	183600	25003247200	42350	42350	42350	42350	0
138	20230615	183500	25003247200	42350	42350	42350	42350	0
139	20230615	183400	25003247200	42350	42350	42350	42350	0
140	20230615	183300	25003247200	42350	42350	42350	42350	0
141	20230615	183200	25003247200	42350	42350	42350	42350	0
142	20230615	183100	25003247200	42350	42350	42350	42350	0
143	20230615	183000	25003247200	42350	42350	42350	42350	0
144	20230615	182900	25003247200	42350	42350	42350	42350	0
145	20230615	182800	25003247200	42350	42350	42350	42350	0
146	20230615	182700	25003247200	42350	42350	42350	42350	0
147	20230615	182600	25003247200	42350	42350	42350	42350	0
148	20230615	182500	25003247200	42350	42350	42350	42350	0
149	20230615	182400	25003247200	42350	42350	42350	42350	0
150	20230615	182300	25003247200	42350	42350	42350	42350	0
151	20230615	182200	25003247200	42350	42350	42350	42350	0
152	20230615	182100	25003247200	42350	42350	42350	42350	7179
153	20230615	182000	25003247200	42350	42350	42350	42350	0
154	20230615	181900	25003247200	42350	42350	42350	42350	0
155	20230615	181800	25003247200	42350	42350	42350	42350	0
156	20230615	181700	25003247200	42350	42350	42350	42350	0
157	20230615	181600	25003247200	42350	42350	42350	42350	0
158	20230615	181500	25003247200	42350	42350	42350	42350	0
159	20230615	181400	25003247200	42350	42350	42350	42350	0
160	20230615	181300	25003247200	42350	42350	42350	42350	0
161	20230615	181200	25003247200	42350	42350	42350	42350	0
162	20230615	181100	25003247200	42350	42350	42350	42350	0
163	20230615	181000	25003247200	42350	42350	42350	42350	0
164	20230615	180900	25003247200	42350	42350	42350	42350	0
165	20230615	180800	25003247200	42350	42350	42350	42350	0
166	20230615	180700	25003247200	42350	42350	42350	42350	0
167	20230615	180600	25003247200	42350	42350	42350	42350	0
168	20230615	180500	25003247200	42350	42350	42350	42350	0
169	20230615	180400	25003247200	42350	42350	42350	42350	0
170	20230615	180300	25003247200	42350	42350	42350	42350	0
171	20230615	180200	25003247200	42350	42350	42350	42350	0
172	20230615	180100	25003247200	42350	42350	42350	42350	0
173	20230615	180000	25003247200	42350	42350	42350	42350	0
174	20230615	175900	25003247200	42350	42350	42350	42350	0
175	20230615	175800	25003247200	42350	42350	42350	42350	0
176	20230615	175700	25003247200	42350	42350	42350	42350	0
177	20230615	175600	25003247200	42350	42350	42350	42350	0
178	20230615	175500	25003247200	42350	42350	42350	42350	0
179	20230615	175400	25003247200	42350	42350	42350	42350	0
180	20230615	175300	25003247200	42350	42350	42350	42350	0
181	20230615	175200	25003247200	42350	42350	42350	42350	0
182	20230615	175100	25003247200	42350	42350	42350	42350	7179
183	20230615	175000	25003247200	42350	42350	42350	42350	0
184	20230615	174900	25003247200	42350	42350	42350	42350	0
185	20230615	174800	25003247200	42350	42350	42350	42350	0
186	20230615	174700	25003247200	42350	42350	42350	42350	0
187	20230615	174600	25003247200	42350	42350	42350	42350	0
188	20230615	174500	25003247200	42350	42350	42350	42350	0
189	20230615	174400	25003247200	42350	42350	42350	42350	0
190	20230615	174300	25003247200	42350	42350	42350	42350	0
191	20230615	174200	25003247200	42350	42350	42350	42350	0
192	20230615	174100	25003247200	42350	42350	42350	42350	0
193	20230615	174000	25003247200	42350	42350	42350	42350	0
194	20230615	173900	25003247200	42350	42350	42350	42350	0
195	20230615	173800	25003247200	42350	42350	42350	42350	0
196	20230615	173700	25003247200	42350	42350	42350	42350	0
197	20230615	173600	25003247200	42350	42350	42350	42350	0
198	20230615	173500	25003247200	42350	42350	42350	42350	0
199	20230615	173400	25003247200	42350	42350	42350	42350	0
200	20230615	173300	25003247200	42350	42350	42350	42350	0
201	20230615	173200	25003247200	42350	42350	42350	42350	0
202	20230615	173100	25003247200	42350	42350	42350	42350	0
203	20230615	173000	25003247200	42350	42350	42350	42350	0
204	20230615	172900	25003247200	42350	42350	42350	42350	0
205	20230615	172800	25003247200	42350	42350	42350	42350	0
206	20230615	172700	25003247200	42350	42350	42350	42350	0
207	20230615	172600	25003247200	42350	42350	42350	42350	0
208	20230615	172500	25003247200	42350	42350	42350	42350	0
209	20230615	172400	25003247200	42350	42350	42350	42350	0
210	20230615	172300	25003247200	42350	42350	42350	42350	0
211	20230615	172200	25003247200	42350	42350	42350	42350	0
212	20230615	172100	25003247200	42350	42350	42350	42350	7179
213	20230615	172000	25003247200	42350	42350	42350	42350	0
214	20230615	171900	25003247200	42350	42350	42350	42350	0
215	20230615	171800	25003247200	42350	42350	42350	42350	0
216	20230615	171700	25003247200	42350	42350	42350	42350	0
217	20230615	171600	25003247200	42350	42350	42350	42350	0
218	20230615	171500	25003247200	42350	42350	42350	42350	0
219	20230615	171400	25003247200	42350	42350	42350	42350	0
220	20230615	171300	25003247200	42350	42350	42350	42350	0
221	20230615	171200	25003247200	42350	42350	42350	42350	0
222	20230615	171100	25003247200	42350	42350	42350	42350	0
223	20230615	171000	25003247200	42350	42350	42350	42350	0
224	20230615	170900	25003247200	42350	42350	42350	42350	0
225	20230615	170800	25003247200	42350	42350	42350	42350	0
226	20230615	170700	25003247200	42350	42350	42350	42350	0
227	20230615	170600	25003247200	42350	42350	42350	42350	0
228	20230615	170500	25003247200	42350	42350	42350	42350	0
229	20230615	170400	25003247200	42350	42350	42350	42350	0
230	20230615	170300	25003247200	42350	42350	42350	42350	0
231	20230615	170200	25003247200	42350	42350	42350	42350	0
232	20230615	170100	25003247200	42350	42350	42350	42350	0
233	20230615	170000	25003247200	42350	42350	42350	42350	0
234	20230615	165900	25003247200	42350	42350	42350	42350	0
235	20230615	165800	25003247200	42350	42350	42350	42350	0
236	20230615	165700	25003247200	42350	42350	42350	42350	0
237	20230615	165600	25003247200	42350	42350	42350	42350	0
238	20230615	165500	25003247200	42350	42350	42350	42350	0
239	20230615	165400	25003247200	42350	42350	42350	42350	0
240	20230615	165300	25003247200	42350	42350	42350	42350	0
241	20230615	165200	25003247200	42350	42350	42350	42350	0
242	20230615	165100	25003247200	42350	42350	42350	42350	7179
243	20230615	165000	25003247200	42350	42350	42350	42350	0
244	20230615	164900	25003247200	42350	42350	42350	42350	0
245	20230615	164800	25003247200	42350	42350	42350	42350	0
246	20230615	164700	25003247200	42350	42350	42350	42350	0
247	20230615	164600	25003247200	42350	42350	42350	42350	0
248	20230615	164500	25003247200	42350	42350	42350	42350	0
249	20230615	164400	25003247200	42350	42350	42350	42350	0
250	20230615	164300	25003247200	42350	42350	42350	42350	0
251	20230615	164200	25003247200	42350	42350	42350	42350	0
252	20230615	164100	25003247200	42350	42350	42350	42350	0
253	20230615	164000	25003247200	42350	42350	42350	42350	0
254	20230615	163900	25003247200	42350	42350	42350	42350	0
255	20230615	163800	25003247200	42350	42350	42350	42350	0
256	20230615	163700	25003247200	42350	42350	42350	42350	0
257	20230615	163600	25003247200	42350	42350	42350	42350	0
258	20230615	163500	25003247200	42350	42350	42350	42350	0
259	20230615	163400	25003247200	42350	42350	42350	42350	0
260	20230615	163300	25003247200	42350	42350	42350	42350	0
261	20230615	163200	25003247200	42350	42350	42350	42350	0
262	20230615	163100	25003247200	42350	42350	42350	42350	0
263	20230615	163000	25003247200	42350	42350	42350	42350	0
264	20230615	162900	25003247200	42350	42350	42350	42350	0
265	20230615	162800	25003247200	42350	42350	42350	42350	0
266	20230615	162700	25003247200	42350	42350	42350	42350	0
267	20230615	162600	25003247200	42350	42350	42350	42350	0
268	20230615	162500	25003247200	42350	42350	42350	42350	0
269	20230615	162400	25003247200	42350	42350	42350	42350	0
270	20230615	162300	25003247200	42350	42350	42350	42350	0
271	20230615	162200	25003247200	42350	42350	42350	42350	0
272	20230615	162100	25003247200	42350	42350	42350	42350	7179
273	20230615	162000	25003247200	42350	42350	42350	42350	0
274	20230615	161900	25003247200	42350	42350	42350	42350	0
275	20230615	161800	25003247200	42350	42350	42350	42350	0
276	20230615	161700	25003247200	42350	42350	42350	42350	0
277	20230615	161600	25003247200	42350	42350	42350	42350	0
278	20230615	161500	25003247200	42350	42350	42350	42350	0
279	20230615	161400	25003247200	42350	42350	42350	42350	0
280	20230615	161300	25003247200	42350	42350	42350	42350	0
281	20230615	161200	25003247200	42350	42350	42350	42350	0
282	20230615	161100	25003247200	42350	42350	42350	42350	0
283	20230615	161000	25003247200	42350	42350	42350	42350	0
284	20230615	160900	25003247200	42350	42350	42350	42350	0
285	20230615	160800	25003247200	42350	42350	42350	42350	0
286	20230615	160700	25003247200	42350	42350	42350	42350	0
287	20230615	160600	25003247200	42350	42350	42350	42350	0
288	20230615	160500	25003247200	42350	42350	42350	42350	0
289	20230615	160400	25003247200	42350	42350	42350	42350	0
290	20230615	160300	25003247200	42350	42350	42350	42350	0
291	20230615	160200	25003247200	42350	42350	42350	42350	0
292	20230615	160100	25003247200	42350	42350	42350	42350	0
293	20230615	160000	25003247200	42350	42350	42350	42350	0
294	20230615	155900	25003247200	42350	42350	42350	42350	0
295	20230615	155800	25003247200	42350	42350	42350	42350	0
296	20230615	155700	25003247200	42350	42350	42350	42350	0
297	20230615	155600	25003247200	42350	42350	42350	42350	0
298	20230615	155500	25003247200	42350	42350	42350	42350	0
299	20230615	155400	25003247200	42350	42350	42350	42350	0
300	20230615	155300	25003247200	42350	42350	42350	42350	0
301	20230615	155200	25003247200	42350	42350	42350	42350	0
302	20230615	155100	25003247200	42350	42350	42350	42350	7179
303	20230615	155000	25003247200	42350	42350	42350	42350	0
304	20230615	154900	25003247200	42350	42350	42350	42350	0
305	20230615	154800	25003247200	42350	42350	42350	42350	0
306	20230615	154700	25003247200	42350	42350	42350	42350	0
307	20230615	154600	25003247200	42350	42350	42350	42350	0
308	20230615	154500	25003247200	42350	42350	42350	42350	0
309	20230615	154400	25003247200	42350	42350	42350	42350	0
310	20230615	154300	25003247200	42350	42350	42350	42350	0
311	20230615	154200	25003247200	42350	42350	42350	42350	0
312	20230615	154100	25003247200	42350	42350	42350	42350	0
313	20230615	154000	25003247200	42350	42350	42350	42350	0
314	20230615	153900	25003247200	42350	42350	42350	42350	0
315	20230615	153800	25003247200	42350	42350	42350	42350	0
316	20230615	153700	25003247200	42350	42350	42350	42350	0
317	20230615	153600	25003247200	42350	42350	42350	42350	0
318	20230615	153500	25003247200	42350	42350	42350	42350	0
319	20230615	153400	25003247200	42350	42350	42350	42350	0
320	20230615	153300	25003247200	42350	42350	42350	42350	0
321	20230615	153200	25003247200	42350	42350	42350	42350	0
322	20230615	153100	25003247200	42350	42350	42350	42350	0
323	20230615	153000	25003247200	42350	42350	42350	42350	7179
324	20230615	152900	24699216550	42400	42400	42400	42400	0
325	20230615	152800	24699216550	42400	42400	42400	42400	0
326	20230615	152700	24699216550	42400	42400	42400	42400	0
327	20230615	152600	24699216550	42400	42400	42400	42400	0
328	20230615	152500	24699216550	42400	42400	42400	42400	0
329	20230615	152400	24699216550	42400	42400	42400	42400	0
330	20230615	152300	24699216550	42400	42400	42400	42400	0
331	20230615	152200	24699216550	42400	42400	42400	42400	0
332	20230615	152100	24699216550	42400	42400	42400	42400	0
333	20230615	152000	24699216550	42400	42400	42400	42400	0
334	20230615	151900	24699216550	42400	42400	42400	42350	1320
335	20230615	151800	24643268450	42350	42400	42450	42350	2761
336	20230615	151700	24526195950	42450	42450	42450	42400	520
337	20230615	151600	24504131350	42450	42450	42450	42400	644
338	20230615	151500	24476798200	42400	42450	42450	42400	747
339	20230615	151400	24445100500	42450	42450	42450	42400	150
340	20230615	151300	24438738750	42400	42400	42450	42400	436
341	20230615	151200	24420251850	42400	42400	42450	42400	698
342	20230615	151100	24390656500	42400	42450	42450	42400	567
343	20230615	151000	24366593500	42450	42350	42450	42350	6567
344	20230615	150900	24088122050	42350	42350	42400	42350	825
345	20230615	150800	24053181850	42350	42350	42350	42300	446
346	20230615	150700	24034294400	42350	42350	42350	42350	897
347	20230615	150600	23996306450	42350	42350	42400	42350	1377
348	20230615	150500	23937990250	42350	42400	42400	42300	729
349	20230615	150400	23907118100	42350	42350	42400	42350	223
350	20230615	150300	23897673800	42350	42350	42400	42350	470
351	20230615	150200	23877769150	42350	42350	42400	42350	1533
352	20230615	150100	23812845150	42350	42350	42400	42350	475
353	20230615	150000	23792728750	42350	42350	42400	42350	311
354	20230615	145900	23779557700	42350	42350	42400	42350	335
355	20230615	145800	23765367150	42350	42400	42400	42350	1172
356	20230615	145700	23715732000	42400	42400	42400	42350	547
357	20230615	145600	23692539350	42400	42400	42450	42400	469
358	20230615	145500	23672652550	42400	42450	42450	42400	84
359	20230615	145400	23669087550	42400	42450	42450	42400	203
360	20230615	145300	23660480200	42400	42450	42450	42400	1016
361	20230615	145200	23617399150	42450	42400	42450	42400	449
362	20230615	145100	23598360800	42450	42450	42450	42400	147
363	20230615	145000	23592126450	42450	42450	42450	42400	905
364	20230615	144900	23553710050	42500	42500	42500	42450	84
365	20230615	144800	23550141200	42500	42450	42500	42450	288
366	20230615	144700	23537913750	42450	42500	42500	42450	727
367	20230615	144600	23507041300	42500	42450	42500	42450	538
368	20230615	144500	23484193600	42450	42300	42450	42250	2097
369	20230615	144400	23395439900	42300	42300	42300	42300	656
370	20230615	144300	23367691100	42300	42300	42300	42250	1085
371	20230615	144200	23321797300	42300	42300	42350	42300	573
372	20230615	144100	23297548400	42350	42350	42350	42350	924
373	20230615	144000	23258417000	42400	42350	42400	42350	745
374	20230615	143900	23226865700	42350	42400	42400	42350	1325
375	20230615	143800	23170686050	42400	42450	42450	42400	382
376	20230615	143700	23154487550	42450	42450	42450	42450	368
377	20230615	143600	23138865950	42450	42450	42500	42400	597
378	20230615	143500	23113522350	42450	42450	42500	42450	1546
379	20230615	143400	23047848000	42450	42250	42450	42250	2988
380	20230615	143300	22921460900	42200	42200	42400	42200	9547
381	20230615	143200	22517745150	42200	42200	42200	42200	1143
382	20230615	143100	22469510550	42200	42200	42250	42200	823
383	20230615	143000	22434779900	42250	42200	42250	42200	2682
384	20230615	142900	22321597550	42200	42250	42250	42200	356
385	20230615	142800	22306561250	42200	42250	42250	42200	599
386	20230615	142700	22281269850	42250	42200	42250	42200	1035
387	20230615	142600	22237586450	42200	42250	42250	42200	173
388	20230615	142500	22230285800	42250	42200	42250	42200	638
389	20230615	142400	22203357700	42200	42250	42250	42200	3219
390	20230615	142300	22067506000	42250	42300	42300	42200	2289
391	20230615	142200	21970796800	42250	42250	42300	42250	245
392	20230615	142100	21960440300	42250	42250	42300	42250	720
393	20230615	142000	21930010150	42250	42300	42300	42250	410
394	20230615	141900	21912687550	42250	42300	42300	42250	134
395	20230615	141800	21907024100	42250	42250	42250	42250	98
396	20230615	141700	21902883600	42250	42300	42300	42250	295
397	20230615	141600	21890409200	42300	42250	42300	42250	149
398	20230615	141500	21884111350	42250	42250	42250	42250	1002
399	20230615	141400	21841776850	42300	42300	42300	42250	864
400	20230615	141300	21805265500	42300	42300	42300	42250	515
401	20230615	141200	21783487100	42300	42250	42300	42250	167
402	20230615	141100	21776423800	42300	42250	42300	42250	37
403	20230615	141000	21774859850	42250	42250	42300	42250	294
404	20230615	140900	21762438250	42250	42300	42300	42250	265
405	20230615	140800	21751241850	42250	42300	42300	42250	136
406	20230615	140700	21745489700	42300	42300	42300	42250	2786
407	20230615	140600	21627657750	42300	42300	42300	42300	464
408	20230615	140500	21608030550	42300	42350	42350	42300	24
409	20230615	140400	21607014950	42300	42300	42350	42300	258
410	20230615	140300	21596101050	42300	42350	42350	42300	56
411	20230615	140200	21593731250	42350	42350	42350	42300	83
412	20230615	140100	21590217250	42350	42300	42350	42300	39
413	20230615	140000	21588567050	42350	42300	42350	42300	127
414	20230615	135900	21583194450	42350	42350	42350	42300	129
415	20230615	135800	21577731900	42350	42350	42350	42300	107
416	20230615	135700	21573202000	42350	42300	42350	42300	31
417	20230615	135600	21571890100	42300	42300	42300	42300	22
418	20230615	135500	21570959500	42350	42300	42350	42300	69
419	20230615	135400	21568037950	42300	42300	42350	42300	69
420	20230615	135300	21565118750	42350	42300	42350	42300	132
421	20230615	135200	21559534600	42300	42300	42350	42300	908
422	20230615	135100	21521125400	42300	42300	42350	42300	454
423	20230615	135000	21501918700	42350	42300	42350	42300	95
424	20230615	134900	21497900150	42300	42350	42350	42300	204
425	20230615	134800	21489266800	42300	42300	42350	42300	528
426	20230615	134700	21466930950	42300	42300	42300	42300	51
427	20230615	134600	21464773650	42300	42350	42350	42300	1105
428	20230615	134500	21417993700	42300	42300	42350	42300	173
429	20230615	134400	21410674650	42300	42300	42350	42300	223
430	20230615	134300	21401241550	42300	42300	42350	42300	133
431	20230615	134200	21395615550	42350	42300	42350	42300	21
432	20230615	134100	21394727200	42300	42350	42400	42300	802
433	20230615	134000	21360765300	42350	42350	42400	42350	1033
434	20230615	133900	21317017650	42350	42350	42350	42350	88
435	20230615	133800	21313290850	42350	42400	42400	42350	131
436	20230615	133700	21307738150	42400	42400	42400	42350	118
437	20230615	133600	21302735750	42400	42350	42400	42300	433
438	20230615	133500	21284388250	42350	42300	42400	42300	767
439	20230615	133400	21251911750	42300	42350	42350	42300	729
440	20230615	133300	21221039650	42350	42300	42350	42300	2651
441	20230615	133200	21108895650	42300	42350	42350	42300	2649
442	20230615	133100	20996711400	42300	42300	42350	42300	243
443	20230615	133000	20986431350	42300	42300	42350	42300	553
444	20230615	132900	20963028350	42300	42350	42350	42300	88
445	20230615	132800	20959301650	42350	42350	42350	42350	19
446	20230615	132700	20958497000	42350	42300	42350	42300	324
447	20230615	132600	20944786850	42300	42300	42300	42250	3611
448	20230615	132500	20792045750	42300	42300	42300	42300	36
449	20230615	132400	20790522950	42300	42300	42350	42300	746
450	20230615	132300	20758958400	42350	42300	42350	42300	42
451	20230615	132200	20757181750	42350	42300	42350	42300	33
452	20230615	132100	20755784850	42300	42300	42300	42300	246
453	20230615	132000	20745379050	42300	42300	42350	42300	162
454	20230615	131900	20738525200	42300	42350	42350	42300	67
455	20230615	131800	20735690550	42350	42350	42400	42350	615
456	20230615	131700	20709644700	42350	42350	42350	42350	302
457	20230615	131600	20696855000	42400	42350	42400	42350	94
458	20230615	131500	20692874050	42350	42350	42400	42350	136
459	20230615	131400	20687114350	42400	42350	42400	42350	283
460	20230615	131300	20675127750	42350	42350	42400	42350	190
461	20230615	131200	20667081000	42350	42350	42400	42350	67
462	20230615	131100	20664243450	42400	42400	42400	42350	74
463	20230615	131000	20661108450	42400	42350	42400	42350	399
464	20230615	130900	20644195000	42350	42350	42400	42350	2052
465	20230615	130800	20557215300	42350	42400	42400	42350	807
466	20230615	130700	20523037200	42400	42400	42400	42400	163
467	20230615	130600	20516126000	42400	42400	42400	42350	1463
468	20230615	130500	20454100000	42400	42400	42400	42350	114
469	20230615	130400	20449271500	42400	42350	42400	42350	129
470	20230615	130300	20443804400	42350	42350	42350	42350	30
471	20230615	130200	20442533900	42350	42350	42400	42350	215
472	20230615	130100	20433423550	42350	42400	42400	42350	164
473	20230615	130000	20426475850	42400	42350	42400	42350	142
474	20230615	125900	20420457000	42400	42400	42400	42350	850
475	20230615	125800	20384447200	42400	42350	42400	42350	312
476	20230615	125700	20371222100	42400	42350	42400	42350	142
477	20230615	125600	20365207650	42350	42400	42400	42350	370
478	20230615	125500	20349538100	42350	42350	42350	42350	1
479	20230615	125400	20349495750	42350	42400	42400	42350	181
480	20230615	125300	20341828750	42400	42350	42400	42350	505
481	20230615	125200	20320441800	42350	42300	42350	42300	284
482	20230615	125100	20308418000	42350	42350	42350	42350	29
483	20230615	125000	20307189850	42350	42350	42350	42300	153
484	20230615	124900	20300715900	42300	42300	42350	42300	213
485	20230615	124800	20291705450	42300	42400	42400	42300	2378
486	20230615	124700	20191101400	42400	42400	42400	42350	880
487	20230615	124600	20153818700	42400	42350	42400	42350	812
488	20230615	124500	20119430100	42350	42350	42350	42300	191
489	20230615	124400	20111342350	42350	42300	42350	42300	609
490	20230615	124300	20085571350	42350	42300	42350	42300	200
491	20230615	124200	20077103400	42350	42350	42350	42300	496
492	20230615	124100	20056099550	42350	42350	42400	42300	1580
493	20230615	124000	19989182300	42400	42400	42400	42400	46
494	20230615	123900	19987231900	42350	42400	42450	42350	394
495	20230615	123800	19970527150	42400	42400	42450	42400	307
496	20230615	123700	19957510100	42400	42450	42450	42400	341
497	20230615	123600	19943046600	42450	42450	42450	42400	333
498	20230615	123500	19928916850	42450	42450	42450	42400	31
499	20230615	123400	19927601050	42450	42350	42450	42350	511
500	20230615	123300	19905934150	42350	42400	42400	42350	402
501	20230615	123200	19888895200	42400	42400	42400	42350	478
502	20230615	123100	19868628100	42400	42250	42400	42250	2384
503	20230615	123000	19767724650	42250	42300	42300	42250	306
504	20230615	122900	19754795650	42300	42250	42300	42250	140
505	20230615	122800	19748879900	42300	42350	42350	42250	648
506	20230615	122700	19721471300	42350	42350	42350	42300	240
507	20230615	122600	19711318250	42350	42350	42350	42300	1061
508	20230615	122500	19666422750	42350	42400	42400	42350	555
509	20230615	122400	19642905250	42400	42450	42450	42400	366
510	20230615	122300	19627385100	42450	42450	42500	42450	510
511	20230615	122200	19605735200	42450	42500	42500	42450	569
512	20230615	122100	19581565600	42500	42550	42550	42500	1399
513	20230615	122000	19522108050	42500	42550	42550	42500	131
514	20230615	121900	19516540100	42500	42600	42600	42500	503
515	20230615	121800	19495133200	42600	42600	42650	42550	1292
516	20230615	121700	19440095100	42650	42600	42650	42600	297
517	20230615	121600	19427431250	42650	42700	42700	42600	281
518	20230615	121500	19415447800	42650	42700	42700	42650	723
519	20230615	121400	19384611150	42650	42650	42700	42650	366
520	20230615	121300	19368993150	42700	42700	42700	42700	151
521	20230615	121200	19362545450	42700	42650	42700	42650	126
522	20230615	121100	19357166500	42700	42700	42700	42700	1350
523	20230615	121000	19299521500	42700	42700	42700	42650	1360
524	20230615	120900	19241452000	42700	42700	42700	42650	265
525	20230615	120800	19230141400	42700	42700	42700	42650	112
526	20230615	120700	19225359550	42700	42700	42750	42650	1388
527	20230615	120600	19166092500	42700	42650	42700	42600	6050
528	20230615	120500	18908058200	42650	42600	42650	42600	941
529	20230615	120400	18867963050	42600	42450	42600	42450	15360
530	20230615	120300	18215161350	42450	42450	42450	42400	1062
531	20230615	120200	18170082550	42400	42400	42450	42400	161
532	20230615	120100	18163248700	42400	42450	42450	42400	181
533	20230615	120000	18155574100	42450	42450	42450	42400	404
534	20230615	115900	18138436150	42400	42400	42450	42400	488
535	20230615	115800	18117739850	42400	42350	42400	42350	2285
536	20230615	115700	18020858400	42350	42350	42350	42350	124
537	20230615	115600	18015607000	42350	42350	42400	42350	1045
538	20230615	115500	17971351000	42400	42350	42400	42350	170
539	20230615	115400	17964145100	42400	42400	42400	42350	394
540	20230615	115300	17947440650	42400	42400	42400	42350	145
541	20230615	115200	17941293600	42400	42350	42400	42350	307
542	20230615	115100	17928289450	42350	42350	42350	42350	778
543	20230615	115000	17895341150	42350	42350	42400	42350	112
544	20230615	114900	17890597900	42350	42400	42400	42350	335
545	20230615	114800	17876394000	42400	42400	42400	42400	1194
546	20230615	114700	17825768400	42400	42400	42450	42400	720
547	20230615	114600	17795237500	42400	42400	42450	42400	244
548	20230615	114500	17784886550	42400	42400	42400	42400	65
549	20230615	114400	17782130550	42400	42400	42450	42400	181
550	20230615	114300	17774449750	42450	42400	42450	42350	1815
551	20230615	114200	17697480300	42400	42350	42400	42350	234
552	20230615	114100	17687570100	42300	42250	42350	42250	1402
553	20230615	114000	17628268150	42250	42250	42300	42250	354
554	20230615	113900	17613311550	42300	42350	42350	42300	1090
555	20230615	113800	17567204500	42300	42350	42350	42300	730
556	20230615	113700	17536298900	42350	42300	42350	42250	1298
557	20230615	113600	17481386050	42300	42250	42300	42250	256
558	20230615	113500	17470564750	42250	42200	42250	42200	327
559	20230615	113400	17456750000	42250	42250	42250	42200	675
560	20230615	113300	17428233400	42250	42200	42250	42200	244
561	20230615	113200	17417929200	42250	42250	42250	42200	586
562	20230615	113100	17393194100	42250	42200	42250	42200	435
563	20230615	113000	17374836200	42200	42200	42200	42150	322
564	20230615	112900	17361248050	42200	42200	42250	42150	522
565	20230615	112800	17339222650	42200	42250	42300	42200	703
566	20230615	112700	17309519900	42200	42150	42250	42150	439
567	20230615	112600	17290992400	42150	42100	42200	42100	2104
568	20230615	112500	17202372250	42100	42050	42100	42050	741
569	20230615	112400	17171178550	42100	42100	42100	42050	158
570	20230615	112300	17164527750	42100	42100	42100	42050	1099
571	20230615	112200	17118262300	42100	42100	42100	42050	1969
572	20230615	112100	17035398650	42050	42050	42100	42050	812
573	20230615	112000	17001232400	42050	41950	42050	41900	7485
574	20230615	111900	16686981700	41950	41950	42000	41900	704
575	20230615	111800	16657453500	41950	41950	42000	41950	2485
576	20230615	111700	16553206700	41950	41950	42000	41950	1569
577	20230615	111600	16487386250	41950	42000	42000	41950	1278
578	20230615	111500	16433766850	42000	42050	42050	41950	2037
579	20230615	111400	16348216400	42050	42050	42050	42000	3958
580	20230615	111300	16181942750	42050	42050	42100	42000	11545
581	20230615	111200	15696934650	42050	42100	42100	42050	4685
582	20230615	111100	15499896850	42100	42100	42100	42050	2484
583	20230615	111000	15395436350	42100	42100	42100	42050	2108
584	20230615	110900	15306732000	42050	42200	42200	42050	11516
585	20230615	110800	14821937600	42200	42250	42250	42200	1151
586	20230615	110700	14773364250	42300	42250	42300	42200	1181
587	20230615	110600	14723447300	42250	42200	42300	42200	332
588	20230615	110500	14709420250	42250	42150	42250	42150	1153
589	20230615	110400	14660772150	42150	42150	42150	42150	280
590	20230615	110300	14648970150	42150	42200	42200	42150	3560
591	20230615	110200	14498887300	42200	42200	42200	42150	214
592	20230615	110100	14489858500	42200	42200	42200	42150	1313
593	20230615	110000	14434450000	42150	42200	42250	42150	969
594	20230615	105900	14393560100	42200	42200	42200	42150	1007
595	20230615	105800	14351065600	42150	42200	42200	42150	1303
596	20230615	105700	14296137550	42150	42200	42200	42150	652
597	20230615	105600	14268653450	42200	42150	42200	42150	1855
598	20230615	105500	14190406600	42150	42150	42150	42100	2121
599	20230615	105400	14101006550	42150	42200	42200	42150	1908
600	20230615	105300	14020581850	42200	42150	42200	42150	404
601	20230615	105200	14003534750	42150	42150	42200	42150	660
602	20230615	105100	13975708150	42150	42100	42200	42100	3225
603	20230615	105000	13839830300	42100	42200	42200	42100	7449
604	20230615	104900	13526067400	42200	42200	42200	42150	3819
605	20230615	104800	13365008400	42200	42200	42250	42200	2558
606	20230615	104700	13257056350	42250	42350	42350	42200	9143
607	20230615	104600	12870530000	42350	42350	42400	42300	3001
608	20230615	104500	12743450600	42350	42400	42400	42350	1090
609	20230615	104400	12697288950	42350	42350	42400	42350	81
610	20230615	104300	12693857750	42400	42350	42400	42350	122
611	20230615	104200	12688689650	42350	42350	42400	42350	311
612	20230615	104100	12675512200	42350	42400	42400	42350	222
613	20230615	104000	12666104550	42400	42350	42400	42300	648
614	20230615	103900	12638654600	42350	42300	42350	42300	1981
615	20230615	103800	12554765550	42300	42350	42400	42300	1243
616	20230615	103700	12502160100	42400	42350	42400	42350	162
617	20230615	103600	12495297900	42350	42450	42450	42350	2138
618	20230615	103500	12404711700	42400	42400	42450	42400	277
619	20230615	103400	12392964800	42450	42450	42450	42400	933
620	20230615	103300	12353366400	42450	42450	42500	42450	491
621	20230615	103200	12332511450	42500	42500	42500	42450	411
622	20230615	103100	12315050850	42500	42400	42500	42400	3361
623	20230615	103000	12172378700	42400	42350	42400	42350	2443
624	20230615	102900	12068798050	42350	42350	42400	42350	1824
625	20230615	102800	11991550250	42300	42300	42350	42250	1999
626	20230615	102700	11906987500	42300	42300	42300	42250	3546
627	20230615	102600	11757140900	42300	42300	42350	42250	1111
628	20230615	102500	11710174450	42300	42350	42350	42300	3809
629	20230615	102400	11548977500	42350	42350	42350	42300	3854
630	20230615	102300	11385851650	42300	42400	42400	42300	4902
631	20230615	102200	11178277450	42400	42450	42450	42400	2615
632	20230615	102100	11067396450	42450	42450	42450	42400	1804
633	20230615	102000	10990897150	42450	42450	42450	42400	1041
634	20230615	101900	10946731850	42450	42450	42450	42400	1666
635	20230615	101800	10876012200	42400	42400	42450	42400	399
636	20230615	101700	10859082800	42450	42500	42500	42450	2151
637	20230615	101600	10767770100	42500	42500	42500	42450	511
638	20230615	101500	10746054500	42500	42450	42500	42450	1488
639	20230615	101400	10682848050	42500	42500	42500	42450	679
640	20230615	101300	10653998550	42500	42500	42500	42450	728
641	20230615	101200	10623059650	42500	42550	42550	42450	2909
642	20230615	101100	10499443250	42550	42550	42550	42500	348
643	20230615	101000	10484639200	42550	42600	42600	42550	1377
644	20230615	100900	10426019650	42550	42550	42550	42500	1030
645	20230615	100800	10382195200	42550	42500	42550	42500	987
646	20230615	100700	10340220300	42550	42550	42600	42500	1854
647	20230615	100600	10261333600	42550	42550	42600	42550	878
648	20230615	100500	10223974550	42550	42500	42650	42500	11095
649	20230615	100400	9751658050	42500	42450	42500	42400	4338
650	20230615	100300	9567316550	42450	42400	42450	42400	6155
651	20230615	100200	9306154350	42450	42500	42500	42400	4845
652	20230615	100100	9100603700	42450	42500	42550	42450	2273
653	20230615	100000	9004042950	42500	42500	42500	42400	6842
654	20230615	095900	8713522250	42500	42550	42600	42500	6006
655	20230615	095800	8458211250	42550	42650	42650	42550	4928
656	20230615	095700	8248413650	42650	42700	42750	42650	5835
657	20230615	095600	7999347750	42750	42800	42800	42700	4030
658	20230615	095500	7827067200	42800	42900	42900	42750	9459
659	20230615	095400	7421968000	42900	42950	42950	42850	1028
660	20230615	095300	7377869950	42950	42900	42950	42850	741
661	20230615	095200	7346090050	42850	42900	42900	42850	1097
662	20230615	095100	7299030300	42850	42900	42900	42850	421
663	20230615	095000	7280978500	42900	42950	42950	42850	976
664	20230615	094900	7239103900	42950	42850	42950	42850	1890
665	20230615	094800	7158038900	42850	42850	42850	42800	3969
666	20230615	094700	6987999250	42850	42800	42850	42800	1225
667	20230615	094600	6935552500	42800	42800	42800	42750	2875
668	20230615	094500	6812515500	42800	42800	42800	42750	2598
669	20230615	094400	6701322000	42800	42800	42800	42750	3147
670	20230615	094300	6566656200	42800	42850	42850	42750	4821
671	20230615	094200	6360299100	42800	42850	42900	42800	3000
672	20230615	094100	6231765500	42850	43000	43000	42800	16630
673	20230615	094000	5518381350	42950	43050	43050	42950	4933
674	20230615	093900	5306260250	43050	43000	43050	42950	1508
675	20230615	093800	5241414650	43000	43000	43050	42950	5203
676	20230615	093700	5017686200	43000	43050	43050	43000	1978
677	20230615	093600	4932537500	43050	43050	43050	43000	502
678	20230615	093500	4910927850	43050	43100	43100	43000	2788
679	20230615	093400	4790855550	43100	43150	43200	43100	1126
680	20230615	093300	4742268700	43200	43150	43200	43150	2578
681	20230615	093200	4631018200	43150	43100	43150	43100	855
682	20230615	093100	4594167100	43100	43100	43150	43100	1216
683	20230615	093000	4541739150	43100	43050	43100	43000	1123
684	20230615	092900	4493382250	43050	43100	43150	43000	5844
685	20230615	092800	4241738200	43150	43150	43150	43100	1515
686	20230615	092700	4176411250	43150	43200	43200	43150	1271
687	20230615	092600	4121566950	43200	43200	43200	43150	567
688	20230615	092500	4097085000	43200	43200	43200	43150	517
689	20230615	092400	4074769700	43200	43150	43200	43150	703
690	20230615	092300	4044424900	43150	43100	43150	43100	2530
691	20230615	092200	3935341450	43100	43050	43150	43050	1011
692	20230615	092100	3891808250	43050	42950	43100	42950	1982
693	20230615	092000	3806592900	43000	43000	43000	42900	4176
694	20230615	091900	3627222300	43000	43250	43300	42950	8155
695	20230615	091800	3275934300	43300	43100	43300	43100	2240
696	20230615	091700	3179158650	43100	43000	43150	43000	1189
697	20230615	091600	3127925550	43050	42950	43050	42950	2995
698	20230615	091500	2999230600	42950	43250	43250	42900	18358
699	20230615	091400	2209369250	43250	43400	43450	43200	12828
700	20230615	091300	1653427150	43400	43450	43500	43400	1427
701	20230615	091200	1591425500	43450	43450	43450	43400	2690
702	20230615	091100	1474615750	43450	43500	43500	43400	1311
703	20230615	091000	1417671350	43500	43450	43500	43400	757
704	20230615	090900	1384763950	43450	43550	43550	43450	2317
705	20230615	090800	1283990350	43500	43400	43500	43350	5367
706	20230615	090700	1050786300	43400	43700	43700	43350	2467
707	20230615	090600	943504300	43700	43600	43700	43450	7288
708	20230615	090500	626224100	43550	43650	43650	43550	2928
709	20230615	090400	498557700	43650	43800	43800	43650	1637
710	20230615	090300	426982350	43800	43900	43900	43700	2414
711	20230615	090200	321358100	43900	43900	44000	43750	1520
712	20230615	090100	254670200	43900	43950	43950	43900	1812
713	20230615	090000	175094300	43900	43850	44050	43750	3922