KissMeData/417010/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	202200	15925289550	29200	29200	29200	29200	4291
3	20230613	202100	15925289550	29200	29200	29200	29200	0
4	20230613	202000	15925289550	29200	29200	29200	29200	0
5	20230613	201900	15925289550	29200	29200	29200	29200	0
6	20230613	201800	15925289550	29200	29200	29200	29200	0
7	20230613	201700	15925289550	29200	29200	29200	29200	0
8	20230613	201600	15925289550	29200	29200	29200	29200	0
9	20230613	201500	15925289550	29200	29200	29200	29200	0
10	20230613	201400	15925289550	29200	29200	29200	29200	0
11	20230613	201300	15925289550	29200	29200	29200	29200	0
12	20230613	201200	15925289550	29200	29200	29200	29200	0
13	20230613	201100	15925289550	29200	29200	29200	29200	0
14	20230613	201000	15925289550	29200	29200	29200	29200	0
15	20230613	200900	15925289550	29200	29200	29200	29200	0
16	20230613	200800	15925289550	29200	29200	29200	29200	0
17	20230613	200700	15925289550	29200	29200	29200	29200	0
18	20230613	200600	15925289550	29200	29200	29200	29200	0
19	20230613	200500	15925289550	29200	29200	29200	29200	0
20	20230613	200400	15925289550	29200	29200	29200	29200	0
21	20230613	200300	15925289550	29200	29200	29200	29200	0
22	20230613	200200	15925289550	29200	29200	29200	29200	0
23	20230613	200100	15925289550	29200	29200	29200	29200	0
24	20230613	200000	15925289550	29200	29200	29200	29200	0
25	20230613	195900	15925289550	29200	29200	29200	29200	0
26	20230613	195800	15925289550	29200	29200	29200	29200	0
27	20230613	195700	15925289550	29200	29200	29200	29200	0
28	20230613	195600	15925289550	29200	29200	29200	29200	0
29	20230613	195500	15925289550	29200	29200	29200	29200	0
30	20230613	195400	15925289550	29200	29200	29200	29200	0
31	20230613	195300	15925289550	29200	29200	29200	29200	0
32	20230613	195200	15925289550	29200	29200	29200	29200	4291
33	20230613	195100	15925289550	29200	29200	29200	29200	0
34	20230613	195000	15925289550	29200	29200	29200	29200	0
35	20230613	194900	15925289550	29200	29200	29200	29200	0
36	20230613	194800	15925289550	29200	29200	29200	29200	0
37	20230613	194700	15925289550	29200	29200	29200	29200	0
38	20230613	194600	15925289550	29200	29200	29200	29200	0
39	20230613	194500	15925289550	29200	29200	29200	29200	0
40	20230613	194400	15925289550	29200	29200	29200	29200	0
41	20230613	194300	15925289550	29200	29200	29200	29200	0
42	20230613	194200	15925289550	29200	29200	29200	29200	0
43	20230613	194100	15925289550	29200	29200	29200	29200	0
44	20230613	194000	15925289550	29200	29200	29200	29200	0
45	20230613	193900	15925289550	29200	29200	29200	29200	0
46	20230613	193800	15925289550	29200	29200	29200	29200	0
47	20230613	193700	15925289550	29200	29200	29200	29200	0
48	20230613	193600	15925289550	29200	29200	29200	29200	0
49	20230613	193500	15925289550	29200	29200	29200	29200	0
50	20230613	193400	15925289550	29200	29200	29200	29200	0
51	20230613	193300	15925289550	29200	29200	29200	29200	0
52	20230613	193200	15925289550	29200	29200	29200	29200	0
53	20230613	193100	15925289550	29200	29200	29200	29200	0
54	20230613	193000	15925289550	29200	29200	29200	29200	0
55	20230613	192900	15925289550	29200	29200	29200	29200	0
56	20230613	192800	15925289550	29200	29200	29200	29200	0
57	20230613	192700	15925289550	29200	29200	29200	29200	0
58	20230613	192600	15925289550	29200	29200	29200	29200	0
59	20230613	192500	15925289550	29200	29200	29200	29200	0
60	20230613	192400	15925289550	29200	29200	29200	29200	0
61	20230613	192300	15925289550	29200	29200	29200	29200	0
62	20230613	192200	15925289550	29200	29200	29200	29200	4291
63	20230613	192100	15925289550	29200	29200	29200	29200	0
64	20230613	192000	15925289550	29200	29200	29200	29200	0
65	20230613	191900	15925289550	29200	29200	29200	29200	0
66	20230613	191800	15925289550	29200	29200	29200	29200	0
67	20230613	191700	15925289550	29200	29200	29200	29200	0
68	20230613	191600	15925289550	29200	29200	29200	29200	0
69	20230613	191500	15925289550	29200	29200	29200	29200	0
70	20230613	191400	15925289550	29200	29200	29200	29200	0
71	20230613	191300	15925289550	29200	29200	29200	29200	0
72	20230613	191200	15925289550	29200	29200	29200	29200	0
73	20230613	191100	15925289550	29200	29200	29200	29200	0
74	20230613	191000	15925289550	29200	29200	29200	29200	0
75	20230613	190900	15925289550	29200	29200	29200	29200	0
76	20230613	190800	15925289550	29200	29200	29200	29200	0
77	20230613	190700	15925289550	29200	29200	29200	29200	0
78	20230613	190600	15925289550	29200	29200	29200	29200	0
79	20230613	190500	15925289550	29200	29200	29200	29200	0
80	20230613	190400	15925289550	29200	29200	29200	29200	0
81	20230613	190300	15925289550	29200	29200	29200	29200	0
82	20230613	190200	15925289550	29200	29200	29200	29200	0
83	20230613	190100	15925289550	29200	29200	29200	29200	0
84	20230613	190000	15925289550	29200	29200	29200	29200	0
85	20230613	185900	15925289550	29200	29200	29200	29200	0
86	20230613	185800	15925289550	29200	29200	29200	29200	0
87	20230613	185700	15925289550	29200	29200	29200	29200	0
88	20230613	185600	15925289550	29200	29200	29200	29200	0
89	20230613	185500	15925289550	29200	29200	29200	29200	0
90	20230613	185400	15925289550	29200	29200	29200	29200	0
91	20230613	185300	15925289550	29200	29200	29200	29200	0
92	20230613	185200	15925289550	29200	29200	29200	29200	4291
93	20230613	185100	15925289550	29200	29200	29200	29200	0
94	20230613	185000	15925289550	29200	29200	29200	29200	0
95	20230613	184900	15925289550	29200	29200	29200	29200	0
96	20230613	184800	15925289550	29200	29200	29200	29200	0
97	20230613	184700	15925289550	29200	29200	29200	29200	0
98	20230613	184600	15925289550	29200	29200	29200	29200	0
99	20230613	184500	15925289550	29200	29200	29200	29200	0
100	20230613	184400	15925289550	29200	29200	29200	29200	0
101	20230613	184300	15925289550	29200	29200	29200	29200	0
102	20230613	184200	15925289550	29200	29200	29200	29200	0
103	20230613	184100	15925289550	29200	29200	29200	29200	0
104	20230613	184000	15925289550	29200	29200	29200	29200	0
105	20230613	183900	15925289550	29200	29200	29200	29200	0
106	20230613	183800	15925289550	29200	29200	29200	29200	0
107	20230613	183700	15925289550	29200	29200	29200	29200	0
108	20230613	183600	15925289550	29200	29200	29200	29200	0
109	20230613	183500	15925289550	29200	29200	29200	29200	0
110	20230613	183400	15925289550	29200	29200	29200	29200	0
111	20230613	183300	15925289550	29200	29200	29200	29200	0
112	20230613	183200	15925289550	29200	29200	29200	29200	0
113	20230613	183100	15925289550	29200	29200	29200	29200	0
114	20230613	183000	15925289550	29200	29200	29200	29200	0
115	20230613	182900	15925289550	29200	29200	29200	29200	0
116	20230613	182800	15925289550	29200	29200	29200	29200	0
117	20230613	182700	15925289550	29200	29200	29200	29200	0
118	20230613	182600	15925289550	29200	29200	29200	29200	0
119	20230613	182500	15925289550	29200	29200	29200	29200	0
120	20230613	182400	15925289550	29200	29200	29200	29200	0
121	20230613	182300	15925289550	29200	29200	29200	29200	0
122	20230613	182200	15925289550	29200	29200	29200	29200	4291
123	20230613	182100	15925289550	29200	29200	29200	29200	0
124	20230613	182000	15925289550	29200	29200	29200	29200	0
125	20230613	181900	15925289550	29200	29200	29200	29200	0
126	20230613	181800	15925289550	29200	29200	29200	29200	0
127	20230613	181700	15925289550	29200	29200	29200	29200	0
128	20230613	181600	15925289550	29200	29200	29200	29200	0
129	20230613	181500	15925289550	29200	29200	29200	29200	0
130	20230613	181400	15925289550	29200	29200	29200	29200	0
131	20230613	181300	15925289550	29200	29200	29200	29200	0
132	20230613	181200	15925289550	29200	29200	29200	29200	0
133	20230613	181100	15925289550	29200	29200	29200	29200	0
134	20230613	181000	15925289550	29200	29200	29200	29200	0
135	20230613	180900	15925289550	29200	29200	29200	29200	0
136	20230613	180800	15925289550	29200	29200	29200	29200	0
137	20230613	180700	15925289550	29200	29200	29200	29200	0
138	20230613	180600	15925289550	29200	29200	29200	29200	0
139	20230613	180500	15925289550	29200	29200	29200	29200	0
140	20230613	180400	15925289550	29200	29200	29200	29200	0
141	20230613	180300	15925289550	29200	29200	29200	29200	0
142	20230613	180200	15925289550	29200	29200	29200	29200	0
143	20230613	180100	15925289550	29200	29200	29200	29200	0
144	20230613	180000	15925289550	29200	29200	29200	29200	0
145	20230613	175900	15925289550	29200	29200	29200	29200	0
146	20230613	175800	15925289550	29200	29200	29200	29200	0
147	20230613	175700	15925289550	29200	29200	29200	29200	0
148	20230613	175600	15925289550	29200	29200	29200	29200	0
149	20230613	175500	15925289550	29200	29200	29200	29200	0
150	20230613	175400	15925289550	29200	29200	29200	29200	0
151	20230613	175300	15925289550	29200	29200	29200	29200	0
152	20230613	175200	15925289550	29200	29200	29200	29200	4291
153	20230613	175100	15925289550	29200	29200	29200	29200	0
154	20230613	175000	15925289550	29200	29200	29200	29200	0
155	20230613	174900	15925289550	29200	29200	29200	29200	0
156	20230613	174800	15925289550	29200	29200	29200	29200	0
157	20230613	174700	15925289550	29200	29200	29200	29200	0
158	20230613	174600	15925289550	29200	29200	29200	29200	0
159	20230613	174500	15925289550	29200	29200	29200	29200	0
160	20230613	174400	15925289550	29200	29200	29200	29200	0
161	20230613	174300	15925289550	29200	29200	29200	29200	0
162	20230613	174200	15925289550	29200	29200	29200	29200	0
163	20230613	174100	15925289550	29200	29200	29200	29200	0
164	20230613	174000	15925289550	29200	29200	29200	29200	0
165	20230613	173900	15925289550	29200	29200	29200	29200	0
166	20230613	173800	15925289550	29200	29200	29200	29200	0
167	20230613	173700	15925289550	29200	29200	29200	29200	0
168	20230613	173600	15925289550	29200	29200	29200	29200	0
169	20230613	173500	15925289550	29200	29200	29200	29200	0
170	20230613	173400	15925289550	29200	29200	29200	29200	0
171	20230613	173300	15925289550	29200	29200	29200	29200	0
172	20230613	173200	15925289550	29200	29200	29200	29200	0
173	20230613	173100	15925289550	29200	29200	29200	29200	0
174	20230613	173000	15925289550	29200	29200	29200	29200	0
175	20230613	172900	15925289550	29200	29200	29200	29200	0
176	20230613	172800	15925289550	29200	29200	29200	29200	0
177	20230613	172700	15925289550	29200	29200	29200	29200	0
178	20230613	172600	15925289550	29200	29200	29200	29200	0
179	20230613	172500	15925289550	29200	29200	29200	29200	0
180	20230613	172400	15925289550	29200	29200	29200	29200	0
181	20230613	172300	15925289550	29200	29200	29200	29200	0
182	20230613	172200	15925289550	29200	29200	29200	29200	4291
183	20230613	172100	15925289550	29200	29200	29200	29200	0
184	20230613	172000	15925289550	29200	29200	29200	29200	0
185	20230613	171900	15925289550	29200	29200	29200	29200	0
186	20230613	171800	15925289550	29200	29200	29200	29200	0
187	20230613	171700	15925289550	29200	29200	29200	29200	0
188	20230613	171600	15925289550	29200	29200	29200	29200	0
189	20230613	171500	15925289550	29200	29200	29200	29200	0
190	20230613	171400	15925289550	29200	29200	29200	29200	0
191	20230613	171300	15925289550	29200	29200	29200	29200	0
192	20230613	171200	15925289550	29200	29200	29200	29200	0
193	20230613	171100	15925289550	29200	29200	29200	29200	0
194	20230613	171000	15925289550	29200	29200	29200	29200	0
195	20230613	170900	15925289550	29200	29200	29200	29200	0
196	20230613	170800	15925289550	29200	29200	29200	29200	0
197	20230613	170700	15925289550	29200	29200	29200	29200	0
198	20230613	170600	15925289550	29200	29200	29200	29200	0
199	20230613	170500	15925289550	29200	29200	29200	29200	0
200	20230613	170400	15925289550	29200	29200	29200	29200	0
201	20230613	170300	15925289550	29200	29200	29200	29200	0
202	20230613	170200	15925289550	29200	29200	29200	29200	0
203	20230613	170100	15925289550	29200	29200	29200	29200	0
204	20230613	170000	15925289550	29200	29200	29200	29200	0
205	20230613	165900	15925289550	29200	29200	29200	29200	0
206	20230613	165800	15925289550	29200	29200	29200	29200	0
207	20230613	165700	15925289550	29200	29200	29200	29200	0
208	20230613	165600	15925289550	29200	29200	29200	29200	0
209	20230613	165500	15925289550	29200	29200	29200	29200	0
210	20230613	165400	15925289550	29200	29200	29200	29200	0
211	20230613	165300	15925289550	29200	29200	29200	29200	0
212	20230613	165200	15925289550	29200	29200	29200	29200	4291
213	20230613	165100	15925289550	29200	29200	29200	29200	0
214	20230613	165000	15925289550	29200	29200	29200	29200	0
215	20230613	164900	15925289550	29200	29200	29200	29200	0
216	20230613	164800	15925289550	29200	29200	29200	29200	0
217	20230613	164700	15925289550	29200	29200	29200	29200	0
218	20230613	164600	15925289550	29200	29200	29200	29200	0
219	20230613	164500	15925289550	29200	29200	29200	29200	0
220	20230613	164400	15925289550	29200	29200	29200	29200	0
221	20230613	164300	15925289550	29200	29200	29200	29200	0
222	20230613	164200	15925289550	29200	29200	29200	29200	0
223	20230613	164100	15925289550	29200	29200	29200	29200	0
224	20230613	164000	15925289550	29200	29200	29200	29200	0
225	20230613	163900	15925289550	29200	29200	29200	29200	0
226	20230613	163800	15925289550	29200	29200	29200	29200	0
227	20230613	163700	15925289550	29200	29200	29200	29200	0
228	20230613	163600	15925289550	29200	29200	29200	29200	0
229	20230613	163500	15925289550	29200	29200	29200	29200	0
230	20230613	163400	15925289550	29200	29200	29200	29200	0
231	20230613	163300	15925289550	29200	29200	29200	29200	0
232	20230613	163200	15925289550	29200	29200	29200	29200	0
233	20230613	163100	15925289550	29200	29200	29200	29200	0
234	20230613	163000	15925289550	29200	29200	29200	29200	0
235	20230613	162900	15925289550	29200	29200	29200	29200	0
236	20230613	162800	15925289550	29200	29200	29200	29200	0
237	20230613	162700	15925289550	29200	29200	29200	29200	0
238	20230613	162600	15925289550	29200	29200	29200	29200	0
239	20230613	162500	15925289550	29200	29200	29200	29200	0
240	20230613	162400	15925289550	29200	29200	29200	29200	0
241	20230613	162300	15925289550	29200	29200	29200	29200	0
242	20230613	162200	15925289550	29200	29200	29200	29200	4291
243	20230613	162100	15925289550	29200	29200	29200	29200	0
244	20230613	162000	15925289550	29200	29200	29200	29200	0
245	20230613	161900	15925289550	29200	29200	29200	29200	0
246	20230613	161800	15925289550	29200	29200	29200	29200	0
247	20230613	161700	15925289550	29200	29200	29200	29200	0
248	20230613	161600	15925289550	29200	29200	29200	29200	0
249	20230613	161500	15925289550	29200	29200	29200	29200	0
250	20230613	161400	15925289550	29200	29200	29200	29200	0
251	20230613	161300	15925289550	29200	29200	29200	29200	0
252	20230613	161200	15925289550	29200	29200	29200	29200	0
253	20230613	161100	15925289550	29200	29200	29200	29200	0
254	20230613	161000	15925289550	29200	29200	29200	29200	0
255	20230613	160900	15925289550	29200	29200	29200	29200	0
256	20230613	160800	15925289550	29200	29200	29200	29200	0
257	20230613	160700	15925289550	29200	29200	29200	29200	0
258	20230613	160600	15925289550	29200	29200	29200	29200	0
259	20230613	160500	15925289550	29200	29200	29200	29200	0
260	20230613	160400	15925289550	29200	29200	29200	29200	0
261	20230613	160300	15925289550	29200	29200	29200	29200	0
262	20230613	160200	15925289550	29200	29200	29200	29200	0
263	20230613	160100	15925289550	29200	29200	29200	29200	0
264	20230613	160000	15925289550	29200	29200	29200	29200	0
265	20230613	155900	15925289550	29200	29200	29200	29200	0
266	20230613	155800	15925289550	29200	29200	29200	29200	0
267	20230613	155700	15925289550	29200	29200	29200	29200	0
268	20230613	155600	15925289550	29200	29200	29200	29200	0
269	20230613	155500	15925289550	29200	29200	29200	29200	0
270	20230613	155400	15925289550	29200	29200	29200	29200	0
271	20230613	155300	15925289550	29200	29200	29200	29200	0
272	20230613	155200	15925289550	29200	29200	29200	29200	4291
273	20230613	155100	15925289550	29200	29200	29200	29200	0
274	20230613	155000	15925289550	29200	29200	29200	29200	0
275	20230613	154900	15925289550	29200	29200	29200	29200	0
276	20230613	154800	15925289550	29200	29200	29200	29200	0
277	20230613	154700	15925289550	29200	29200	29200	29200	0
278	20230613	154600	15925289550	29200	29200	29200	29200	0
279	20230613	154500	15925289550	29200	29200	29200	29200	0
280	20230613	154400	15925289550	29200	29200	29200	29200	0
281	20230613	154300	15925289550	29200	29200	29200	29200	0
282	20230613	154200	15925289550	29200	29200	29200	29200	0
283	20230613	154100	15925289550	29200	29200	29200	29200	0
284	20230613	154000	15925289550	29200	29200	29200	29200	0
285	20230613	153900	15925289550	29200	29200	29200	29200	0
286	20230613	153800	15925289550	29200	29200	29200	29200	0
287	20230613	153700	15925289550	29200	29200	29200	29200	0
288	20230613	153600	15925289550	29200	29200	29200	29200	0
289	20230613	153500	15925289550	29200	29200	29200	29200	0
290	20230613	153400	15925289550	29200	29200	29200	29200	0
291	20230613	153300	15925289550	29200	29200	29200	29200	0
292	20230613	153200	15925289550	29200	29200	29200	29200	0
293	20230613	153100	15925289550	29200	29200	29200	29200	0
294	20230613	153000	15925289550	29200	29200	29200	29200	4291
295	20230613	152900	15799992350	29250	29250	29250	29250	0
296	20230613	152800	15799992350	29250	29250	29250	29250	0
297	20230613	152700	15799992350	29250	29250	29250	29250	0
298	20230613	152600	15799992350	29250	29250	29250	29250	0
299	20230613	152500	15799992350	29250	29250	29250	29250	0
300	20230613	152400	15799992350	29250	29250	29250	29250	0
301	20230613	152300	15799992350	29250	29250	29250	29250	0
302	20230613	152200	15799992350	29250	29250	29250	29250	0
303	20230613	152100	15799992350	29250	29250	29250	29250	0
304	20230613	152000	15799992350	29250	29250	29250	29250	0
305	20230613	151900	15799992350	29250	29200	29250	29150	448
306	20230613	151800	15786914550	29200	29200	29250	29150	1221
307	20230613	151700	15751293550	29250	29250	29250	29200	830
308	20230613	151600	15727027850	29250	29250	29250	29200	961
309	20230613	151500	15698963750	29250	29150	29250	29150	759
310	20230613	151400	15676795450	29200	29150	29200	29150	647
311	20230613	151300	15657918350	29200	29200	29200	29150	775
312	20230613	151200	15635302000	29200	29200	29200	29150	341
313	20230613	151100	15625350050	29200	29200	29250	29150	1274
314	20230613	151000	15588167450	29200	29250	29250	29150	1399
315	20230613	150900	15547300150	29250	29300	29300	29200	676
316	20230613	150800	15527517850	29300	29250	29300	29200	480
317	20230613	150700	15513481000	29250	29250	29300	29200	870
318	20230613	150600	15488024400	29300	29300	29300	29200	530
319	20230613	150500	15472507100	29300	29200	29300	29150	956
320	20230613	150400	15444551550	29200	29250	29300	29150	685
321	20230613	150300	15424550200	29250	29250	29300	29200	1704
322	20230613	150200	15374736850	29250	29300	29300	29250	524
323	20230613	150100	15359393600	29300	29300	29350	29250	470
324	20230613	150000	15345626650	29300	29250	29350	29200	1248
325	20230613	145900	15309095550	29300	29300	29350	29250	837
326	20230613	145800	15284571600	29300	29250	29350	29250	973
327	20230613	145700	15256070750	29300	29300	29400	29250	1406
328	20230613	145600	15214831150	29300	29300	29350	29300	1191
329	20230613	145500	15179908450	29350	29350	29400	29300	1935
330	20230613	145400	15123103450	29400	29400	29400	29300	790
331	20230613	145300	15099909550	29350	29350	29400	29300	880
332	20230613	145200	15074083800	29350	29300	29350	29300	869
333	20230613	145100	15048596850	29300	29350	29350	29300	1290
334	20230613	145000	15010768200	29350	29350	29400	29300	1062
335	20230613	144900	14979568100	29350	29400	29400	29350	937
336	20230613	144800	14952027800	29400	29350	29400	29300	541
337	20230613	144700	14936134700	29350	29350	29400	29250	1015
338	20230613	144600	14906343100	29350	29350	29400	29300	792
339	20230613	144500	14883094400	29350	29400	29400	29350	505
340	20230613	144400	14868255750	29400	29400	29400	29300	729
341	20230613	144300	14846849950	29350	29350	29400	29350	764
342	20230613	144200	14824399250	29350	29350	29400	29300	921
343	20230613	144100	14797349650	29350	29400	29400	29300	1282
344	20230613	144000	14759702450	29400	29350	29400	29350	766
345	20230613	143900	14737192300	29350	29300	29350	29300	798
346	20230613	143800	14713785450	29350	29300	29350	29250	1266
347	20230613	143700	14676680850	29350	29300	29350	29300	1550
348	20230613	143600	14631228700	29300	29350	29400	29250	585
349	20230613	143500	14614063100	29400	29150	29400	29150	2675
350	20230613	143400	14535886700	29200	29100	29200	29100	4077
351	20230613	143300	14417175750	29100	29300	29300	29100	2119
352	20230613	143200	14355320150	29300	29350	29350	29150	2815
353	20230613	143100	14273003350	29400	29300	29400	29250	246
354	20230613	143000	14265777400	29300	29300	29350	29300	331
355	20230613	142900	14256065400	29250	29350	29350	29250	291
356	20230613	142800	14247532600	29350	29350	29350	29250	567
357	20230613	142700	14230913150	29350	29300	29350	29200	1095
358	20230613	142600	14198854350	29300	29400	29450	29300	1609
359	20230613	142500	14151669150	29450	29400	29450	29350	678
360	20230613	142400	14131741350	29450	29400	29500	29350	4342
361	20230613	142300	14003882800	29400	29250	29400	29250	611
362	20230613	142200	13985970050	29250	29300	29300	29250	570
363	20230613	142100	13969285600	29350	29350	29350	29200	1932
364	20230613	142000	13912729500	29350	29350	29400	29300	201
365	20230613	141900	13906828750	29350	29250	29350	29250	866
366	20230613	141800	13881450250	29250	29400	29400	29250	3075
367	20230613	141700	13791308050	29400	29500	29500	29400	1199
368	20230613	141600	13756012200	29450	29400	29450	29350	940
369	20230613	141500	13728359200	29350	29400	29400	29350	1082
370	20230613	141400	13696578650	29400	29400	29450	29350	1495
371	20230613	141300	13652622700	29400	29450	29450	29400	337
372	20230613	141200	13642706300	29400	29450	29500	29400	1396
373	20230613	141100	13601620400	29500	29500	29550	29500	344
374	20230613	141000	13591463750	29550	29500	29550	29400	1191
375	20230613	140900	13556288500	29400	29550	29550	29400	2791
376	20230613	140800	13474000000	29500	29600	29600	29500	1415
377	20230613	140700	13432177650	29650	29600	29650	29550	1713
378	20230613	140600	13381477650	29650	29650	29700	29600	1422
379	20230613	140500	13339324750	29700	29700	29700	29650	1271
380	20230613	140400	13301584600	29700	29700	29700	29650	570
381	20230613	140300	13284662700	29650	29650	29700	29600	1821
382	20230613	140200	13230670000	29650	29650	29700	29600	1160
383	20230613	140100	13196272300	29650	29700	29700	29600	2327
384	20230613	140000	13127274400	29650	29750	29750	29600	5919
385	20230613	135900	12951588850	29750	29800	29800	29750	2118
386	20230613	135800	12888534950	29800	29700	29850	29700	2773
387	20230613	135700	12805895450	29700	29900	29950	29700	6411
388	20230613	135600	12614599700	29950	29850	29950	29700	11002
389	20230613	135500	12286236700	29850	30150	30150	29850	18695
390	20230613	135400	11725003450	30150	29900	30150	29850	25369
391	20230613	135300	10964277900	29900	29550	29900	29550	15793
392	20230613	135200	10494638500	29550	29400	29550	29400	9447
393	20230613	135100	10216067150	29400	29400	29450	29400	4434
394	20230613	135000	10085541900	29450	29450	29450	29400	1487
395	20230613	134900	10041752300	29450	29450	29450	29400	3281
396	20230613	134800	9945127200	29450	29400	29450	29400	1362
397	20230613	134700	9905059850	29400	29350	29400	29300	772
398	20230613	134600	9882384900	29350	29400	29450	29350	1308
399	20230613	134500	9843955200	29400	29450	29500	29400	3661
400	20230613	134400	9736269400	29450	29450	29500	29400	3318
401	20230613	134300	9638549550	29450	29450	29450	29400	2885
402	20230613	134200	9553588550	29450	29250	29450	29250	9218
403	20230613	134100	9282721250	29300	29350	29350	29250	3654
404	20230613	134000	9175629800	29350	29250	29400	29250	7079
405	20230613	133900	8968022050	29300	29250	29300	29250	541
406	20230613	133800	8952174650	29300	29250	29300	29200	2603
407	20230613	133700	8876039550	29250	29100	29250	29050	8207
408	20230613	133600	8636836650	29050	29050	29100	29050	373
409	20230613	133500	8625989850	29100	29100	29100	29100	702
410	20230613	133400	8605561650	29100	29100	29100	29100	389
411	20230613	133300	8594241750	29100	29100	29100	29050	1068
412	20230613	133200	8563199250	29100	29100	29100	29050	277
413	20230613	133100	8555141250	29100	29100	29100	29050	444
414	20230613	133000	8542221100	29050	29050	29100	29000	686
415	20230613	132900	8522281500	29050	29050	29100	29050	400
416	20230613	132800	8510659500	29050	29100	29100	29050	457
417	20230613	132700	8497371550	29000	29050	29100	29000	6400
418	20230613	132600	8311215250	29100	29050	29100	29050	2590
419	20230613	132500	8235973850	29050	29000	29050	29000	812
420	20230613	132400	8212420700	29000	29000	29000	28950	519
421	20230613	132300	8197370250	29000	28950	29000	28950	438
422	20230613	132200	8184674800	29000	28950	29000	28950	512
423	20230613	132100	8169834350	29000	29000	29000	29000	257
424	20230613	132000	8162381350	29000	29000	29000	29000	101
425	20230613	131900	8159452350	29000	29000	29000	28950	1005
426	20230613	131800	8130319400	29000	29000	29000	28950	399
427	20230613	131700	8118748450	29000	29000	29000	28950	342
428	20230613	131600	8108832300	29000	28950	29050	28950	1002
429	20230613	131500	8079803150	28950	28950	29000	28950	2052
430	20230613	131400	8020295550	29000	29000	29000	29000	656
431	20230613	131300	8001271550	29000	29000	29000	28950	337
432	20230613	131200	7991500400	29000	29000	29000	29000	87
433	20230613	131100	7988977400	29000	29000	29000	28950	699
434	20230613	131000	7968706950	28950	29000	29000	28950	550
435	20230613	130900	7952769950	28950	29000	29000	28950	640
436	20230613	130800	7934236900	29000	28950	29000	28950	394
437	20230613	130700	7922824900	28950	29000	29050	28950	351
438	20230613	130600	7912644950	29000	29050	29050	29000	1287
439	20230613	130500	7875283200	29050	29050	29050	29000	224
440	20230613	130400	7868779850	29050	29050	29050	29000	218
441	20230613	130300	7862449750	29050	29050	29050	29000	1677
442	20230613	130200	7813807250	29000	29100	29100	29000	756
443	20230613	130100	7791840950	29100	29050	29100	29050	123
444	20230613	130000	7788264550	29050	29100	29100	29050	645
445	20230613	125900	7769508950	29100	29150	29150	29100	1213
446	20230613	125800	7734182400	29150	29100	29150	29100	132
447	20230613	125700	7730334800	29100	29150	29150	29100	1140
448	20230613	125600	7697154850	29150	29150	29150	29100	538
449	20230613	125500	7681473950	29150	29150	29200	29100	1572
450	20230613	125400	7635652150	29150	29100	29150	29100	1188
451	20230613	125300	7601067050	29100	29100	29100	29050	480
452	20230613	125200	7587113550	29100	29000	29150	29000	8567
453	20230613	125100	7338395500	29000	29000	29000	29000	87
454	20230613	125000	7335872500	28950	28950	29000	28950	204
455	20230613	124900	7329960400	28950	28950	28950	28900	413
456	20230613	124800	7318004100	28950	28950	28950	28900	491
457	20230613	124700	7303789700	28950	28950	29000	28900	997
458	20230613	124600	7274930400	29000	29000	29000	28950	773
459	20230613	124500	7252545050	29000	29000	29000	29000	799
460	20230613	124400	7229374050	29000	29000	29000	28950	474
461	20230613	124300	7215632400	29000	29000	29000	28950	147
462	20230613	124200	7211371200	29000	29000	29000	29000	60
463	20230613	124100	7209631200	29000	28950	29000	28950	672
464	20230613	124000	7190169750	28950	28950	29000	28950	836
465	20230613	123900	7165953450	29000	28950	29000	28950	462
466	20230613	123800	7152571000	29000	29000	29000	28950	231
467	20230613	123700	7145876600	29000	29000	29000	28950	287
468	20230613	123600	7137555600	29000	29000	29000	28950	84
469	20230613	123500	7135122150	29000	29000	29000	28950	523
470	20230613	123400	7119957150	28950	28950	28950	28950	471
471	20230613	123300	7106321700	28950	28950	28950	28900	361
472	20230613	123200	7095875750	28950	28900	29000	28900	2936
473	20230613	123100	7010883600	28900	28900	28950	28900	188
474	20230613	123000	7005445850	28900	28900	28950	28800	2692
475	20230613	122900	6927767950	28900	28900	28900	28800	617
476	20230613	122800	6909953500	28900	28850	28900	28850	279
477	20230613	122700	6901899650	28850	28900	28900	28800	435
478	20230613	122600	6889351500	28850	28850	28900	28850	1085
479	20230613	122500	6858009550	28850	28900	28900	28850	473
480	20230613	122400	6844355500	28900	28900	28900	28900	268
481	20230613	122300	6836610300	28900	28850	28900	28850	187
482	20230613	122200	6831213950	28850	28850	28900	28850	817
483	20230613	122100	6807641500	28850	28800	28850	28750	859
484	20230613	122000	6782898850	28750	28750	28800	28750	448
485	20230613	121900	6770016700	28800	28800	28800	28750	198
486	20230613	121800	6764314350	28800	28750	28800	28750	344
487	20230613	121700	6754413550	28750	28750	28750	28700	164
488	20230613	121600	6749700600	28750	28750	28750	28700	31
489	20230613	121500	6748809650	28750	28700	28750	28700	99
490	20230613	121400	6745963650	28750	28750	28800	28750	244
491	20230613	121300	6738944700	28750	28750	28800	28700	131
492	20230613	121200	6735179250	28800	28800	28800	28800	44
493	20230613	121100	6733912050	28800	28800	28800	28750	308
494	20230613	121000	6725051800	28800	28800	28800	28800	303
495	20230613	120900	6716325400	28800	28800	28800	28800	206
496	20230613	120800	6710392600	28750	28750	28800	28750	32
497	20230613	120700	6709472100	28800	28800	28800	28750	483
498	20230613	120600	6695563500	28800	28750	28800	28750	282
499	20230613	120500	6687447800	28750	28750	28750	28750	80
500	20230613	120400	6685147800	28700	28750	28750	28700	99
501	20230613	120300	6682301800	28700	28700	28700	28700	132
502	20230613	120200	6678513400	28700	28700	28700	28700	190
503	20230613	120100	6673060400	28700	28700	28700	28600	152
504	20230613	120000	6668699150	28700	28700	28700	28650	127
505	20230613	115900	6665057750	28700	28650	28700	28650	205
506	20230613	115800	6659183500	28650	28650	28650	28600	115
507	20230613	115700	6655888900	28600	28600	28600	28600	183
508	20230613	115600	6650655100	28600	28600	28600	28600	105
509	20230613	115500	6647652100	28600	28600	28600	28600	152
510	20230613	115400	6643304900	28600	28550	28600	28550	195
511	20230613	115300	6637731250	28550	28550	28550	28550	1019
512	20230613	115200	6608638800	28550	28500	28550	28500	420
513	20230613	115100	6596664700	28500	28550	28550	28500	239
514	20230613	115000	6589841750	28550	28550	28550	28550	181
515	20230613	114900	6584674200	28550	28550	28550	28550	32
516	20230613	114800	6583760600	28600	28600	28600	28500	672
517	20230613	114700	6564597500	28600	28550	28600	28550	194
518	20230613	114600	6559051700	28550	28500	28550	28450	763
519	20230613	114500	6537309200	28550	28500	28550	28500	81
520	20230613	114400	6534999100	28550	28550	28550	28500	294
521	20230613	114300	6526612400	28550	28500	28550	28500	613
522	20230613	114200	6509119600	28500	28500	28550	28450	407
523	20230613	114100	6497519300	28450	28500	28500	28450	251
524	20230613	114000	6490367900	28450	28500	28500	28450	633
525	20230613	113900	6472348100	28500	28500	28500	28450	579
526	20230613	113800	6455847250	28500	28500	28550	28500	546
527	20230613	113700	6440283900	28550	28550	28550	28500	640
528	20230613	113600	6422038950	28550	28550	28550	28500	297
529	20230613	113500	6413564900	28550	28500	28550	28500	1324
530	20230613	113400	6375824600	28500	28500	28550	28500	226
531	20230613	113300	6369382200	28500	28500	28550	28500	2991
532	20230613	113200	6284134800	28550	28500	28550	28500	336
533	20230613	113100	6274547650	28500	28550	28550	28500	547
534	20230613	113000	6258952550	28550	28550	28550	28500	213
535	20230613	112900	6252879100	28500	28550	28550	28500	651
536	20230613	112800	6234312050	28500	28550	28600	28500	3550
537	20230613	112700	6132879150	28600	28550	28600	28550	377
538	20230613	112600	6122110800	28550	28600	28600	28550	601
539	20230613	112500	6104938950	28550	28600	28600	28550	354
540	20230613	112400	6094827000	28550	28550	28600	28550	575
541	20230613	112300	6078402200	28600	28600	28650	28550	316
542	20230613	112200	6069366250	28600	28650	28650	28600	687
543	20230613	112100	6049713750	28600	28650	28650	28600	382
544	20230613	112000	6038780550	28600	28550	28650	28550	1032
545	20230613	111900	6009268600	28600	28600	28600	28550	1542
546	20230613	111800	5965187000	28600	28550	28600	28550	850
547	20230613	111700	5940910600	28600	28550	28600	28550	397
548	20230613	111600	5929568650	28550	28550	28600	28550	549
549	20230613	111500	5913889950	28550	28600	28600	28550	584
550	20230613	111400	5897201800	28600	28550	28600	28550	333
551	20230613	111300	5887688300	28550	28600	28600	28550	1283
552	20230613	111200	5851010500	28550	28600	28600	28550	1001
553	20230613	111100	5822414800	28600	28550	28600	28550	687
554	20230613	111000	5802774300	28550	28550	28600	28550	423
555	20230613	110900	5790686050	28550	28650	28650	28550	1679
556	20230613	110800	5742669100	28600	28650	28650	28600	834
557	20230613	110700	5718780200	28700	28700	28700	28650	254
558	20230613	110600	5711501700	28700	28700	28700	28650	327
559	20230613	110500	5702127650	28650	28700	28700	28650	539
560	20230613	110400	5686671200	28650	28650	28700	28600	1167
561	20230613	110300	5653257950	28700	28700	28700	28650	347
562	20230613	110200	5643311450	28650	28650	28700	28600	758
563	20230613	110100	5621595400	28650	28650	28650	28600	1179
564	20230613	110000	5587819250	28600	28650	28650	28600	444
565	20230613	105900	5575118800	28600	28650	28650	28600	291
566	20230613	105800	5566788600	28650	28600	28650	28600	375
567	20230613	105700	5556054600	28600	28600	28650	28600	409
568	20230613	105600	5544351950	28650	28600	28650	28550	592
569	20230613	105500	5527422950	28650	28650	28650	28600	262
570	20230613	105400	5519921550	28650	28600	28650	28600	686
571	20230613	105300	5500273400	28600	28550	28600	28550	688
572	20230613	105200	5480616350	28550	28600	28650	28550	405
573	20230613	105100	5469034650	28600	28700	28700	28600	575
574	20230613	105000	5452579350	28650	28650	28700	28650	519
575	20230613	104900	5437702900	28700	28650	28700	28650	217
576	20230613	104800	5431480150	28700	28600	28700	28600	3154
577	20230613	104700	5341206000	28550	28600	28600	28550	1088
578	20230613	104600	5310097500	28550	28600	28600	28550	374
579	20230613	104500	5299407550	28550	28550	28600	28550	1723
580	20230613	104400	5250169750	28600	28550	28600	28550	1623
581	20230613	104300	5203779550	28550	28550	28600	28500	406
582	20230613	104200	5192189900	28550	28600	28600	28500	562
583	20230613	104100	5176145600	28550	28550	28600	28500	550
584	20230613	104000	5160441250	28550	28550	28600	28550	777
585	20230613	103900	5138254100	28600	28550	28600	28500	4257
586	20230613	103800	5016829500	28500	28600	28650	28500	3544
587	20230613	103700	4915574000	28600	28550	28650	28550	935
588	20230613	103600	4888837700	28600	28600	28600	28550	374
589	20230613	103500	4878152350	28600	28600	28650	28550	3238
590	20230613	103400	4785604950	28600	28650	28650	28600	452
591	20230613	103300	4772671100	28600	28600	28650	28600	707
592	20230613	103200	4752431100	28650	28650	28650	28600	407
593	20230613	103100	4740786100	28650	28650	28650	28600	789
594	20230613	103000	4718207900	28650	28650	28650	28600	418
595	20230613	102900	4706246150	28600	28700	28700	28600	958
596	20230613	102800	4678799950	28650	28700	28700	28650	243
597	20230613	102700	4671836100	28700	28700	28700	28700	281
598	20230613	102600	4663771400	28700	28700	28700	28650	213
599	20230613	102500	4657667500	28700	28700	28700	28700	494
600	20230613	102400	4643489700	28700	28750	28750	28650	96
601	20230613	102300	4640734650	28700	28700	28700	28650	1714
602	20230613	102200	4591561650	28650	28650	28700	28650	415
603	20230613	102100	4579665500	28650	28650	28700	28650	458
604	20230613	102000	4566539900	28700	28700	28700	28650	503
605	20230613	101900	4552117850	28700	28700	28700	28600	1472
606	20230613	101800	4509945750	28650	28650	28650	28600	864
607	20230613	101700	4485205950	28600	28650	28700	28600	398
608	20230613	101600	4473811150	28650	28600	28700	28600	361
609	20230613	101500	4463478000	28600	28550	28650	28550	558
610	20230613	101400	4447521250	28550	28550	28600	28550	987
611	20230613	101300	4419338200	28600	28600	28650	28550	600
612	20230613	101200	4402190900	28600	28650	28650	28600	2280
613	20230613	101100	4336966350	28650	28600	28700	28600	1882
614	20230613	101000	4283129050	28550	28600	28650	28550	2005
615	20230613	100900	4225815000	28600	28600	28650	28600	884
616	20230613	100800	4200525700	28600	28600	28650	28600	511
617	20230613	100700	4185892750	28650	28700	28700	28600	372
618	20230613	100600	4175241450	28700	28650	28700	28650	504
619	20230613	100500	4160791300	28650	28650	28700	28650	465
620	20230613	100400	4147467050	28700	28750	28750	28650	494
621	20230613	100300	4133288650	28700	28700	28750	28700	263
622	20230613	100200	4125734850	28750	28750	28750	28700	607
623	20230613	100100	4108302150	28750	28700	28750	28650	479
624	20230613	100000	4094566550	28700	28700	28700	28650	644
625	20230613	095900	4076101750	28700	28750	28750	28700	628
626	20230613	095800	4058066800	28750	28700	28750	28700	538
627	20230613	095700	4042610950	28700	28650	28700	28600	1887
628	20230613	095600	3988552800	28650	28600	28650	28550	685
629	20230613	095500	3968964650	28650	28650	28650	28600	2928
630	20230613	095400	3885162350	28650	28650	28650	28600	2820
631	20230613	095300	3804498600	28600	28750	28750	28600	4116
632	20230613	095200	3686475350	28750	28750	28750	28700	1224
633	20230613	095100	3651321800	28750	28800	28850	28750	1467
634	20230613	095000	3609114150	28800	28800	28850	28800	1012
635	20230613	094900	3579944700	28850	28750	28850	28750	1786
636	20230613	094800	3528512850	28750	28800	28800	28750	911
637	20230613	094700	3502313550	28800	28850	28850	28750	3493
638	20230613	094600	3401750250	28850	28850	28850	28800	388
639	20230613	094500	3390568950	28850	28950	28950	28750	3562
640	20230613	094400	3287890600	28950	28900	28950	28900	566
641	20230613	094300	3271513450	28900	28900	28950	28900	1425
642	20230613	094200	3230314350	28950	29000	29000	28950	1562
643	20230613	094100	3185033400	29000	29100	29100	29000	1811
644	20230613	094000	3132463550	29100	29050	29100	29050	395
645	20230613	093900	3120980850	29100	29000	29150	29000	2301
646	20230613	093800	3054097900	29000	29000	29100	29000	1025
647	20230613	093700	3024319850	29050	29200	29200	29050	2672
648	20230613	093600	2946560150	29200	29100	29200	29050	2528
649	20230613	093500	2872852500	29050	29100	29100	29000	769
650	20230613	093400	2850496300	29100	29000	29100	29000	1117
651	20230613	093300	2818050350	29050	28950	29050	28900	2921
652	20230613	093200	2733349750	29000	28900	29000	28900	1744
653	20230613	093100	2682875750	28950	28850	28950	28850	539
654	20230613	093000	2667307450	28850	28850	28900	28850	2949
655	20230613	092900	2582210950	28900	28900	28900	28850	1256
656	20230613	092800	2545921700	28900	28900	28900	28850	872
657	20230613	092700	2520751150	28900	28900	28900	28850	302
658	20230613	092600	2512032050	28950	28900	28950	28850	819
659	20230613	092500	2488376450	28850	28800	28950	28800	2206
660	20230613	092400	2424772150	28800	28850	28900	28800	520
661	20230613	092300	2409772750	28900	28850	28900	28850	1730
662	20230613	092200	2359850200	28850	28950	29000	28850	1403
663	20230613	092100	2319269700	28950	28900	29000	28850	2317
664	20230613	092000	2252251700	28900	28900	29000	28850	1569
665	20230613	091900	2206874800	28950	28950	29000	28900	1713
666	20230613	091800	2157275550	28950	28900	28950	28850	2459
667	20230613	091700	2086171500	28800	28950	28950	28750	2188
668	20230613	091600	2023103000	28950	28750	28950	28750	2369
669	20230613	091500	1954694450	28750	28750	28750	28700	1230
670	20230613	091400	1919344900	28800	29000	29000	28750	3710
671	20230613	091300	1812425350	29000	29000	29000	28900	1097
672	20230613	091200	1780662900	29000	28900	29000	28850	1629
673	20230613	091100	1733536050	28900	28900	28900	28850	869
674	20230613	091000	1708429050	28950	29100	29100	28850	4214
675	20230613	090900	1586413950	29100	29150	29150	28950	5151
676	20230613	090800	1436883950	29100	28900	29100	28900	6644
677	20230613	090700	1244316250	28900	28500	28900	28500	5148
678	20230613	090600	1096182650	28600	28600	28650	28400	6103
679	20230613	090500	922109050	28600	28650	28650	28600	2785
680	20230613	090400	842439250	28700	28750	28850	28650	4022
681	20230613	090300	727035700	28750	28950	28950	28700	977
682	20230613	090200	698926600	28950	29000	29000	28650	6998
683	20230613	090100	497361350	29000	28700	29000	28700	3928
684	20230613	090000	383637550	28700	28800	28900	28500	13217