KissMeData/103140/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	184900	7015840900	41650	41650	41650	41650	15543
3	20230616	184800	7015840900	41650	41650	41650	41650	0
4	20230616	184700	7015840900	41650	41650	41650	41650	0
5	20230616	184600	7015840900	41650	41650	41650	41650	0
6	20230616	184500	7015840900	41650	41650	41650	41650	0
7	20230616	184400	7015840900	41650	41650	41650	41650	0
8	20230616	184300	7015840900	41650	41650	41650	41650	0
9	20230616	184200	7015840900	41650	41650	41650	41650	0
10	20230616	184100	7015840900	41650	41650	41650	41650	0
11	20230616	184000	7015840900	41650	41650	41650	41650	0
12	20230616	183900	7015840900	41650	41650	41650	41650	0
13	20230616	183800	7015840900	41650	41650	41650	41650	0
14	20230616	183700	7015840900	41650	41650	41650	41650	0
15	20230616	183600	7015840900	41650	41650	41650	41650	0
16	20230616	183500	7015840900	41650	41650	41650	41650	0
17	20230616	183400	7015840900	41650	41650	41650	41650	0
18	20230616	183300	7015840900	41650	41650	41650	41650	0
19	20230616	183200	7015840900	41650	41650	41650	41650	0
20	20230616	183100	7015840900	41650	41650	41650	41650	0
21	20230616	183000	7015840900	41650	41650	41650	41650	0
22	20230616	182900	7015840900	41650	41650	41650	41650	0
23	20230616	182800	7015840900	41650	41650	41650	41650	0
24	20230616	182700	7015840900	41650	41650	41650	41650	0
25	20230616	182600	7015840900	41650	41650	41650	41650	0
26	20230616	182500	7015840900	41650	41650	41650	41650	0
27	20230616	182400	7015840900	41650	41650	41650	41650	0
28	20230616	182300	7015840900	41650	41650	41650	41650	0
29	20230616	182200	7015840900	41650	41650	41650	41650	0
30	20230616	182100	7015840900	41650	41650	41650	41650	0
31	20230616	182000	7015840900	41650	41650	41650	41650	0
32	20230616	181900	7015840900	41650	41650	41650	41650	15543
33	20230616	181800	7015840900	41650	41650	41650	41650	0
34	20230616	181700	7015840900	41650	41650	41650	41650	0
35	20230616	181600	7015840900	41650	41650	41650	41650	0
36	20230616	181500	7015840900	41650	41650	41650	41650	0
37	20230616	181400	7015840900	41650	41650	41650	41650	0
38	20230616	181300	7015840900	41650	41650	41650	41650	0
39	20230616	181200	7015840900	41650	41650	41650	41650	0
40	20230616	181100	7015840900	41650	41650	41650	41650	0
41	20230616	181000	7015840900	41650	41650	41650	41650	0
42	20230616	180900	7015840900	41650	41650	41650	41650	0
43	20230616	180800	7015840900	41650	41650	41650	41650	0
44	20230616	180700	7015840900	41650	41650	41650	41650	0
45	20230616	180600	7015840900	41650	41650	41650	41650	0
46	20230616	180500	7015840900	41650	41650	41650	41650	0
47	20230616	180400	7015840900	41650	41650	41650	41650	0
48	20230616	180300	7015840900	41650	41650	41650	41650	0
49	20230616	180200	7015840900	41650	41650	41650	41650	0
50	20230616	180100	7015840900	41650	41650	41650	41650	0
51	20230616	180000	7015840900	41650	41650	41650	41650	0
52	20230616	175900	7015840900	41650	41650	41650	41650	0
53	20230616	175800	7015840900	41650	41650	41650	41650	0
54	20230616	175700	7015840900	41650	41650	41650	41650	0
55	20230616	175600	7015840900	41650	41650	41650	41650	0
56	20230616	175500	7015840900	41650	41650	41650	41650	0
57	20230616	175400	7015840900	41650	41650	41650	41650	0
58	20230616	175300	7015840900	41650	41650	41650	41650	0
59	20230616	175200	7015840900	41650	41650	41650	41650	0
60	20230616	175100	7015840900	41650	41650	41650	41650	0
61	20230616	175000	7015840900	41650	41650	41650	41650	0
62	20230616	174900	7015840900	41650	41650	41650	41650	15543
63	20230616	174800	7015840900	41650	41650	41650	41650	0
64	20230616	174700	7015840900	41650	41650	41650	41650	0
65	20230616	174600	7015840900	41650	41650	41650	41650	0
66	20230616	174500	7015840900	41650	41650	41650	41650	0
67	20230616	174400	7015840900	41650	41650	41650	41650	0
68	20230616	174300	7015840900	41650	41650	41650	41650	0
69	20230616	174200	7015840900	41650	41650	41650	41650	0
70	20230616	174100	7015840900	41650	41650	41650	41650	0
71	20230616	174000	7015840900	41650	41650	41650	41650	0
72	20230616	173900	7015840900	41650	41650	41650	41650	0
73	20230616	173800	7015840900	41650	41650	41650	41650	0
74	20230616	173700	7015840900	41650	41650	41650	41650	0
75	20230616	173600	7015840900	41650	41650	41650	41650	0
76	20230616	173500	7015840900	41650	41650	41650	41650	0
77	20230616	173400	7015840900	41650	41650	41650	41650	0
78	20230616	173300	7015840900	41650	41650	41650	41650	0
79	20230616	173200	7015840900	41650	41650	41650	41650	0
80	20230616	173100	7015840900	41650	41650	41650	41650	0
81	20230616	173000	7015840900	41650	41650	41650	41650	0
82	20230616	172900	7015840900	41650	41650	41650	41650	0
83	20230616	172800	7015840900	41650	41650	41650	41650	0
84	20230616	172700	7015840900	41650	41650	41650	41650	0
85	20230616	172600	7015840900	41650	41650	41650	41650	0
86	20230616	172500	7015840900	41650	41650	41650	41650	0
87	20230616	172400	7015840900	41650	41650	41650	41650	0
88	20230616	172300	7015840900	41650	41650	41650	41650	0
89	20230616	172200	7015840900	41650	41650	41650	41650	0
90	20230616	172100	7015840900	41650	41650	41650	41650	0
91	20230616	172000	7015840900	41650	41650	41650	41650	0
92	20230616	171900	7015840900	41650	41650	41650	41650	15543
93	20230616	171800	7015840900	41650	41650	41650	41650	0
94	20230616	171700	7015840900	41650	41650	41650	41650	0
95	20230616	171600	7015840900	41650	41650	41650	41650	0
96	20230616	171500	7015840900	41650	41650	41650	41650	0
97	20230616	171400	7015840900	41650	41650	41650	41650	0
98	20230616	171300	7015840900	41650	41650	41650	41650	0
99	20230616	171200	7015840900	41650	41650	41650	41650	0
100	20230616	171100	7015840900	41650	41650	41650	41650	0
101	20230616	171000	7015840900	41650	41650	41650	41650	0
102	20230616	170900	7015840900	41650	41650	41650	41650	0
103	20230616	170800	7015840900	41650	41650	41650	41650	0
104	20230616	170700	7015840900	41650	41650	41650	41650	0
105	20230616	170600	7015840900	41650	41650	41650	41650	0
106	20230616	170500	7015840900	41650	41650	41650	41650	0
107	20230616	170400	7015840900	41650	41650	41650	41650	0
108	20230616	170300	7015840900	41650	41650	41650	41650	0
109	20230616	170200	7015840900	41650	41650	41650	41650	0
110	20230616	170100	7015840900	41650	41650	41650	41650	0
111	20230616	170000	7015840900	41650	41650	41650	41650	0
112	20230616	165900	7015840900	41650	41650	41650	41650	0
113	20230616	165800	7015840900	41650	41650	41650	41650	0
114	20230616	165700	7015840900	41650	41650	41650	41650	0
115	20230616	165600	7015840900	41650	41650	41650	41650	0
116	20230616	165500	7015840900	41650	41650	41650	41650	0
117	20230616	165400	7015840900	41650	41650	41650	41650	0
118	20230616	165300	7015840900	41650	41650	41650	41650	0
119	20230616	165200	7015840900	41650	41650	41650	41650	0
120	20230616	165100	7015840900	41650	41650	41650	41650	0
121	20230616	165000	7015840900	41650	41650	41650	41650	0
122	20230616	164900	7015840900	41650	41650	41650	41650	15543
123	20230616	164800	7015840900	41650	41650	41650	41650	0
124	20230616	164700	7015840900	41650	41650	41650	41650	0
125	20230616	164600	7015840900	41650	41650	41650	41650	0
126	20230616	164500	7015840900	41650	41650	41650	41650	0
127	20230616	164400	7015840900	41650	41650	41650	41650	0
128	20230616	164300	7015840900	41650	41650	41650	41650	0
129	20230616	164200	7015840900	41650	41650	41650	41650	0
130	20230616	164100	7015840900	41650	41650	41650	41650	0
131	20230616	164000	7015840900	41650	41650	41650	41650	0
132	20230616	163900	7015840900	41650	41650	41650	41650	0
133	20230616	163800	7015840900	41650	41650	41650	41650	0
134	20230616	163700	7015840900	41650	41650	41650	41650	0
135	20230616	163600	7015840900	41650	41650	41650	41650	0
136	20230616	163500	7015840900	41650	41650	41650	41650	0
137	20230616	163400	7015840900	41650	41650	41650	41650	0
138	20230616	163300	7015840900	41650	41650	41650	41650	0
139	20230616	163200	7015840900	41650	41650	41650	41650	0
140	20230616	163100	7015840900	41650	41650	41650	41650	0
141	20230616	163000	7015840900	41650	41650	41650	41650	0
142	20230616	162900	7015840900	41650	41650	41650	41650	0
143	20230616	162800	7015840900	41650	41650	41650	41650	0
144	20230616	162700	7015840900	41650	41650	41650	41650	0
145	20230616	162600	7015840900	41650	41650	41650	41650	0
146	20230616	162500	7015840900	41650	41650	41650	41650	0
147	20230616	162400	7015840900	41650	41650	41650	41650	0
148	20230616	162300	7015840900	41650	41650	41650	41650	0
149	20230616	162200	7015840900	41650	41650	41650	41650	0
150	20230616	162100	7015840900	41650	41650	41650	41650	0
151	20230616	162000	7015840900	41650	41650	41650	41650	0
152	20230616	161900	7015840900	41650	41650	41650	41650	15543
153	20230616	161800	7015840900	41650	41650	41650	41650	0
154	20230616	161700	7015840900	41650	41650	41650	41650	0
155	20230616	161600	7015840900	41650	41650	41650	41650	0
156	20230616	161500	7015840900	41650	41650	41650	41650	0
157	20230616	161400	7015840900	41650	41650	41650	41650	0
158	20230616	161300	7015840900	41650	41650	41650	41650	0
159	20230616	161200	7015840900	41650	41650	41650	41650	0
160	20230616	161100	7015840900	41650	41650	41650	41650	0
161	20230616	161000	7015840900	41650	41650	41650	41650	0
162	20230616	160900	7015840900	41650	41650	41650	41650	0
163	20230616	160800	7015840900	41650	41650	41650	41650	0
164	20230616	160700	7015840900	41650	41650	41650	41650	0
165	20230616	160600	7015840900	41650	41650	41650	41650	0
166	20230616	160500	7015840900	41650	41650	41650	41650	0
167	20230616	160400	7015840900	41650	41650	41650	41650	0
168	20230616	160300	7015840900	41650	41650	41650	41650	0
169	20230616	160200	7015840900	41650	41650	41650	41650	0
170	20230616	160100	7015840900	41650	41650	41650	41650	0
171	20230616	160000	7015840900	41650	41650	41650	41650	0
172	20230616	155900	7015840900	41650	41650	41650	41650	0
173	20230616	155800	7015840900	41650	41650	41650	41650	0
174	20230616	155700	7015840900	41650	41650	41650	41650	0
175	20230616	155600	7015840900	41650	41650	41650	41650	0
176	20230616	155500	7015840900	41650	41650	41650	41650	0
177	20230616	155400	7015840900	41650	41650	41650	41650	0
178	20230616	155300	7015840900	41650	41650	41650	41650	0
179	20230616	155200	7015840900	41650	41650	41650	41650	0
180	20230616	155100	7015840900	41650	41650	41650	41650	0
181	20230616	155000	7015840900	41650	41650	41650	41650	0
182	20230616	154900	7015840900	41650	41650	41650	41650	15543
183	20230616	154800	7015840900	41650	41650	41650	41650	0
184	20230616	154700	7015840900	41650	41650	41650	41650	0
185	20230616	154600	7015840900	41650	41650	41650	41650	0
186	20230616	154500	7015840900	41650	41650	41650	41650	0
187	20230616	154400	7015840900	41650	41650	41650	41650	0
188	20230616	154300	7015840900	41650	41650	41650	41650	0
189	20230616	154200	7015840900	41650	41650	41650	41650	0
190	20230616	154100	7015840900	41650	41650	41650	41650	0
191	20230616	154000	7015840900	41650	41650	41650	41650	0
192	20230616	153900	7015840900	41650	41650	41650	41650	0
193	20230616	153800	7015840900	41650	41650	41650	41650	0
194	20230616	153700	7015840900	41650	41650	41650	41650	0
195	20230616	153600	7015840900	41650	41650	41650	41650	0
196	20230616	153500	7015840900	41650	41650	41650	41650	0
197	20230616	153400	7015840900	41650	41650	41650	41650	0
198	20230616	153300	7015840900	41650	41650	41650	41650	0
199	20230616	153200	7015840900	41650	41650	41650	41650	0
200	20230616	153100	7015840900	41650	41650	41650	41650	0
201	20230616	153000	7015840900	41650	41650	41650	41650	15543
202	20230616	152900	6368474950	41700	41700	41700	41700	0
203	20230616	152800	6368474950	41700	41700	41700	41700	0
204	20230616	152700	6368474950	41700	41700	41700	41700	0
205	20230616	152600	6368474950	41700	41700	41700	41700	0
206	20230616	152500	6368474950	41700	41700	41700	41700	0
207	20230616	152400	6368474950	41700	41700	41700	41700	0
208	20230616	152300	6368474950	41700	41700	41700	41700	0
209	20230616	152200	6368474950	41700	41700	41700	41700	0
210	20230616	152100	6368474950	41700	41700	41700	41700	0
211	20230616	152000	6368474950	41700	41700	41700	41700	0
212	20230616	151900	6368474950	41700	41650	41700	41650	661
213	20230616	151800	6340921900	41650	41700	41700	41650	976
214	20230616	151700	6300268200	41650	41700	41700	41650	427
215	20230616	151600	6282465250	41700	41750	41750	41700	1729
216	20230616	151500	6210350800	41750	41750	41750	41700	1302
217	20230616	151400	6156035750	41700	41750	41750	41700	653
218	20230616	151300	6128794800	41700	41750	41750	41700	375
219	20230616	151200	6113147950	41750	41750	41750	41700	761
220	20230616	151100	6081401550	41750	41700	41750	41700	453
221	20230616	151000	6062499350	41700	41750	41750	41700	432
222	20230616	150900	6044473250	41700	41750	41750	41650	225
223	20230616	150800	6035091050	41700	41700	41750	41700	1213
224	20230616	150700	5984506300	41700	41750	41750	41700	1947
225	20230616	150600	5903312350	41750	41750	41800	41700	908
226	20230616	150500	5865422450	41800	41800	41800	41750	1195
227	20230616	150400	5815525900	41800	41800	41800	41750	96
228	20230616	150300	5811513250	41800	41800	41850	41750	1313
229	20230616	150200	5756635450	41850	41850	41850	41800	429
230	20230616	150100	5738695800	41850	41800	41850	41800	677
231	20230616	150000	5710391600	41850	41850	41850	41800	460
232	20230616	145900	5691143500	41800	41850	41850	41800	355
233	20230616	145800	5676294850	41800	41850	41850	41800	327
234	20230616	145700	5662620600	41850	41850	41850	41800	377
235	20230616	145600	5646852700	41800	41850	41850	41800	246
236	20230616	145500	5636561000	41850	41850	41850	41800	155
237	20230616	145400	5630075400	41850	41850	41850	41800	272
238	20230616	145300	5618697600	41800	41850	41850	41800	142
239	20230616	145200	5612757800	41850	41850	41850	41800	152
240	20230616	145100	5606396650	41850	41850	41850	41800	204
241	20230616	145000	5597859300	41850	41800	41850	41800	497
242	20230616	144900	5577059950	41850	41800	41850	41800	247
243	20230616	144800	5566727450	41850	41850	41850	41800	164
244	20230616	144700	5559864100	41850	41900	41900	41800	1479
245	20230616	144600	5497956800	41900	41900	41900	41850	248
246	20230616	144500	5487571800	41900	41900	41900	41850	498
247	20230616	144400	5466718500	41850	41900	41900	41850	188
248	20230616	144300	5458843700	41900	41850	41900	41850	201
249	20230616	144200	5450421850	41900	41900	41950	41850	189
250	20230616	144100	5442503150	41900	41900	41950	41900	699
251	20230616	144000	5413213550	41900	41900	41900	41850	127
252	20230616	143900	5407893150	41900	41900	41900	41850	201
253	20230616	143800	5399471300	41900	41900	41950	41900	118
254	20230616	143700	5394525100	41950	41850	41950	41850	262
255	20230616	143600	5383551650	41900	41900	41950	41900	187
256	20230616	143500	5375713900	41900	41950	41950	41900	760
257	20230616	143400	5343864200	41900	41950	41950	41900	311
258	20230616	143300	5330828600	41950	41950	41950	41900	168
259	20230616	143200	5323781950	41950	41950	41950	41900	117
260	20230616	143100	5318873850	41950	41900	41950	41900	705
261	20230616	143000	5289303350	41950	41950	41950	41900	454
262	20230616	142900	5270268750	41950	41950	41950	41900	171
263	20230616	142800	5263097850	41950	41950	41950	41950	219
264	20230616	142700	5253910800	41950	41950	41950	41950	202
265	20230616	142600	5245436900	41950	41950	41950	41900	580
266	20230616	142500	5221107250	41950	41900	41950	41900	385
267	20230616	142400	5204968350	41900	41850	41900	41850	1885
268	20230616	142300	5126040900	41850	41750	41850	41750	1872
269	20230616	142200	5047786750	41750	41750	41800	41750	122
270	20230616	142100	5042687800	41800	41800	41800	41750	112
271	20230616	142000	5038006300	41800	41800	41800	41750	168
272	20230616	141900	5030985550	41800	41750	41800	41700	254
273	20230616	141800	5020377700	41750	41750	41750	41700	138
274	20230616	141700	5014616250	41750	41750	41750	41700	161
275	20230616	141600	5007897000	41750	41750	41750	41700	200
276	20230616	141500	4999547300	41750	41750	41750	41700	489
277	20230616	141400	4979146550	41750	41750	41750	41700	151
278	20230616	141300	4972842800	41750	41700	41750	41650	396
279	20230616	141200	4956332900	41700	41700	41700	41650	112
280	20230616	141100	4951662700	41650	41700	41700	41650	199
281	20230616	141000	4943369600	41700	41650	41700	41650	221
282	20230616	140900	4934161400	41650	41750	41750	41650	245
283	20230616	140800	4923952150	41650	41750	41750	41650	319
284	20230616	140700	4910648150	41750	41750	41750	41700	157
285	20230616	140600	4904095600	41700	41750	41750	41700	262
286	20230616	140500	4893162200	41750	41750	41750	41700	84
287	20230616	140400	4889655550	41750	41750	41750	41650	129
288	20230616	140300	4884272250	41700	41700	41750	41650	268
289	20230616	140200	4873095050	41700	41750	41750	41650	628
290	20230616	140100	4846915500	41750	41700	41750	41700	183
291	20230616	140000	4839279700	41750	41800	41800	41750	806
292	20230616	135900	4805616100	41800	41800	41800	41800	124
293	20230616	135800	4800432900	41800	41800	41800	41750	175
294	20230616	135700	4793122350	41750	41800	41800	41750	125
295	20230616	135600	4787898550	41800	41800	41800	41750	279
296	20230616	135500	4776237850	41800	41750	41800	41750	249
297	20230616	135400	4765837650	41750	41800	41800	41750	221
298	20230616	135300	4756604150	41750	41750	41800	41750	482
299	20230616	135200	4736474900	41800	41800	41800	41750	160
300	20230616	135100	4729790050	41800	41800	41800	41750	206
301	20230616	135000	4721183750	41800	41850	41850	41750	511
302	20230616	134900	4699823700	41850	41850	41850	41800	99
303	20230616	134800	4695684150	41850	41800	41850	41800	124
304	20230616	134700	4690500400	41800	41850	41850	41800	317
305	20230616	134600	4677241650	41800	41850	41850	41800	182
306	20230616	134500	4669630100	41850	41850	41850	41800	173
307	20230616	134400	4662390350	41800	41800	41850	41800	118
308	20230616	134300	4657453350	41800	41900	41900	41750	181
309	20230616	134200	4649888800	41900	41900	41900	41750	1353
310	20230616	134100	4593292750	41900	41850	41900	41850	412
311	20230616	134000	4576041450	41900	41800	41900	41750	1202
312	20230616	133900	4525772850	41800	41700	41800	41700	1302
313	20230616	133800	4471403600	41750	41750	41750	41700	273
314	20230616	133700	4460010700	41700	41700	41750	41700	276
315	20230616	133600	4448494500	41750	41700	41750	41700	184
316	20230616	133500	4440818550	41700	41750	41750	41700	87
317	20230616	133400	4437187350	41700	41750	41750	41700	138
318	20230616	133300	4431431600	41700	41650	41750	41650	418
319	20230616	133200	4413995700	41650	41650	41700	41650	75
320	20230616	133100	4410871700	41650	41700	41700	41650	150
321	20230616	133000	4404617150	41700	41700	41700	41600	1245
322	20230616	132900	4352717500	41700	41650	41700	41600	291
323	20230616	132800	4340595700	41650	41650	41700	41650	18
324	20230616	132700	4339845550	41650	41700	41700	41650	128
325	20230616	132600	4334513500	41700	41700	41700	41600	363
326	20230616	132500	4319386700	41700	41600	41700	41600	154
327	20230616	132400	4312975400	41700	41650	41700	41600	75
328	20230616	132300	4309849550	41700	41650	41700	41650	211
329	20230616	132200	4301061350	41700	41700	41700	41650	666
330	20230616	132100	4273322100	41700	41650	41700	41650	167
331	20230616	132000	4266363450	41700	41700	41700	41650	66
332	20230616	131900	4263612250	41700	41700	41700	41650	144
333	20230616	131800	4257612900	41650	41700	41700	41650	276
334	20230616	131700	4246111950	41650	41700	41700	41650	289
335	20230616	131600	4234070600	41700	41650	41700	41600	983
336	20230616	131500	4193128450	41650	41600	41650	41600	68
337	20230616	131400	4190297750	41600	41650	41650	41600	125
338	20230616	131300	4185097550	41650	41600	41650	41600	217
339	20230616	131200	4176069700	41600	41600	41650	41600	35
340	20230616	131100	4174613050	41650	41650	41650	41600	441
341	20230616	131000	4156264850	41600	41650	41650	41600	167
342	20230616	130900	4149315050	41600	41600	41650	41600	149
343	20230616	130800	4143115900	41650	41650	41650	41650	12
344	20230616	130700	4142616100	41650	41650	41650	41600	93
345	20230616	130600	4138743500	41650	41650	41650	41600	229
346	20230616	130500	4129216200	41650	41600	41650	41600	63
347	20230616	130400	4126592750	41650	41600	41650	41600	162
348	20230616	130300	4119848000	41600	41600	41650	41600	712
349	20230616	130200	4090228150	41600	41600	41600	41600	39
350	20230616	130100	4088605750	41600	41500	41600	41500	1697
351	20230616	130000	4018077200	41500	41550	41550	41500	147
352	20230616	125900	4011971250	41500	41550	41550	41500	122
353	20230616	125800	4006906600	41550	41550	41550	41500	118
354	20230616	125700	4002008150	41550	41550	41550	41550	395
355	20230616	125600	3985595900	41550	41550	41550	41500	30
356	20230616	125500	3984349850	41500	41550	41550	41500	197
357	20230616	125400	3976172150	41550	41550	41550	41550	41
358	20230616	125300	3974468600	41550	41500	41550	41500	534
359	20230616	125200	3952299250	41500	41550	41550	41500	199
360	20230616	125100	3944030850	41550	41550	41600	41550	165
361	20230616	125000	3937174800	41550	41550	41600	41550	177
362	20230616	124900	3929820150	41550	41500	41550	41500	189
363	20230616	124800	3921971650	41550	41600	41600	41550	33
364	20230616	124700	3920599850	41550	41550	41600	41550	111
365	20230616	124600	3915987300	41550	41550	41600	41550	369
366	20230616	124500	3900655050	41550	41600	41600	41550	27
367	20230616	124400	3899532350	41600	41550	41600	41550	86
368	20230616	124300	3895955450	41550	41550	41600	41550	49
369	20230616	124200	3893917600	41550	41550	41600	41500	398
370	20230616	124100	3877384550	41550	41550	41550	41500	73
371	20230616	124000	3874351900	41550	41550	41550	41550	30
372	20230616	123900	3873105400	41550	41550	41550	41500	192
373	20230616	123800	3865135750	41500	41550	41550	41500	131
374	20230616	123700	3859698200	41500	41500	41500	41500	296
375	20230616	123600	3847414200	41500	41550	41600	41500	379
376	20230616	123500	3831669750	41600	41550	41600	41550	173
377	20230616	123400	3824480300	41550	41550	41600	41550	239
378	20230616	123300	3814548250	41550	41600	41600	41550	204
379	20230616	123200	3806071450	41600	41600	41600	41550	153
380	20230616	123100	3799713150	41550	41550	41600	41550	243
381	20230616	123000	3789615150	41550	41600	41600	41550	165
382	20230616	122900	3782755800	41600	41600	41600	41600	59
383	20230616	122800	3780301400	41550	41600	41600	41550	21
384	20230616	122700	3779428300	41600	41600	41600	41550	110
385	20230616	122600	3774856800	41600	41550	41600	41550	630
386	20230616	122500	3748653350	41600	41550	41600	41550	176
387	20230616	122400	3741340200	41600	41600	41600	41550	93
388	20230616	122300	3737472150	41550	41600	41600	41550	164
389	20230616	122200	3730656200	41600	41600	41600	41550	123
390	20230616	122100	3725544400	41550	41550	41600	41550	112
391	20230616	122000	3720889400	41600	41600	41600	41550	311
392	20230616	121900	3707966700	41600	41600	41600	41600	61
393	20230616	121800	3705429100	41600	41600	41600	41550	106
394	20230616	121700	3701020000	41550	41600	41600	41550	168
395	20230616	121600	3694032200	41600	41600	41600	41600	241
396	20230616	121500	3684006600	41600	41600	41600	41600	158
397	20230616	121400	3677433800	41600	41600	41600	41600	88
398	20230616	121300	3673773000	41600	41550	41600	41550	696
399	20230616	121200	3644826100	41600	41600	41600	41600	184
400	20230616	121100	3637171700	41600	41600	41600	41600	41
401	20230616	121000	3635466100	41550	41600	41600	41550	421
402	20230616	120900	3617958250	41550	41600	41650	41550	63
403	20230616	120800	3615337150	41650	41600	41650	41600	780
404	20230616	120700	3582888250	41600	41650	41650	41600	53
405	20230616	120600	3580681300	41600	41650	41650	41600	160
406	20230616	120500	3574022550	41650	41650	41650	41600	62
407	20230616	120400	3571440750	41650	41600	41650	41600	128
408	20230616	120300	3566114000	41650	41650	41650	41600	33
409	20230616	120200	3564740250	41650	41650	41650	41650	23
410	20230616	120100	3563782300	41650	41600	41650	41600	157
411	20230616	120000	3557250650	41600	41650	41650	41600	32
412	20230616	115900	3555917900	41650	41600	41650	41600	296
413	20230616	115800	3543603150	41600	41650	41650	41600	131
414	20230616	115700	3538152550	41650	41600	41650	41600	150
415	20230616	115600	3531911050	41650	41600	41650	41600	57
416	20230616	115500	3529538750	41650	41600	41650	41600	98
417	20230616	115400	3525459600	41650	41650	41650	41650	40
418	20230616	115300	3523793600	41650	41650	41650	41650	49
419	20230616	115200	3521752750	41650	41650	41650	41600	326
420	20230616	115100	3508178400	41650	41650	41650	41650	498
421	20230616	115000	3487436700	41700	41700	41700	41650	214
422	20230616	114900	3478513100	41700	41700	41700	41650	374
423	20230616	114800	3462934800	41650	41700	41700	41650	63
424	20230616	114700	3460309900	41650	41700	41700	41650	306
425	20230616	114600	3447564300	41700	41700	41700	41650	31
426	20230616	114500	3446271650	41650	41650	41700	41650	54
427	20230616	114400	3444022250	41650	41650	41650	41650	422
428	20230616	114300	3426445950	41650	41600	41650	41600	54
429	20230616	114200	3424198350	41650	41700	41700	41650	1042
430	20230616	114100	3380796750	41650	41700	41700	41650	117
431	20230616	114000	3375922050	41700	41700	41700	41700	35
432	20230616	113900	3374462550	41700	41700	41700	41700	40
433	20230616	113800	3372794550	41700	41700	41700	41700	50
434	20230616	113700	3370709550	41700	41700	41700	41650	88
435	20230616	113600	3367041450	41650	41700	41700	41650	57
436	20230616	113500	3364665050	41700	41700	41700	41650	81
437	20230616	113400	3361288850	41700	41700	41700	41650	142
438	20230616	113300	3355369200	41700	41700	41700	41700	64
439	20230616	113200	3352700400	41700	41700	41700	41700	26
440	20230616	113100	3351616200	41700	41650	41700	41650	28
441	20230616	113000	3350449100	41700	41700	41700	41700	79
442	20230616	112900	3347154800	41700	41700	41700	41700	18
443	20230616	112800	3346404200	41700	41700	41700	41700	37
444	20230616	112700	3344861300	41700	41700	41700	41650	44
445	20230616	112600	3343027250	41700	41700	41700	41700	429
446	20230616	112500	3325137950	41750	41750	41750	41700	33
447	20230616	112400	3323760300	41750	41750	41750	41750	37
448	20230616	112300	3322215550	41750	41750	41750	41750	30
449	20230616	112200	3320963050	41750	41700	41750	41700	575
450	20230616	112100	3296985500	41750	41750	41750	41750	35
451	20230616	112000	3295524250	41700	41750	41750	41700	19
452	20230616	111900	3294731700	41750	41750	41750	41750	32
453	20230616	111800	3293395700	41750	41750	41800	41750	57
454	20230616	111700	3291015300	41750	41750	41750	41750	119
455	20230616	111600	3286047050	41750	41750	41750	41750	22
456	20230616	111500	3285128550	41750	41750	41750	41750	41
457	20230616	111400	3283416800	41750	41750	41750	41750	50
458	20230616	111300	3281329300	41750	41700	41750	41700	43
459	20230616	111200	3279534900	41750	41750	41750	41750	184
460	20230616	111100	3271852900	41750	41750	41750	41750	33
461	20230616	111000	3270475150	41750	41700	41750	41700	125
462	20230616	110900	3265256600	41800	41750	41800	41750	52
463	20230616	110800	3263083450	41800	41700	41800	41700	114
464	20230616	110700	3258328500	41700	41800	41800	41700	242
465	20230616	110600	3248213800	41800	41750	41800	41750	83
466	20230616	110500	3244747150	41750	41750	41800	41750	638
467	20230616	110400	3218110350	41800	41800	41800	41800	27
468	20230616	110300	3216981750	41800	41800	41800	41800	34
469	20230616	110200	3215560550	41800	41750	41800	41750	46
470	20230616	110100	3213639450	41750	41750	41800	41750	89
471	20230616	110000	3209921350	41750	41750	41800	41750	78
472	20230616	105900	3206663800	41750	41800	41800	41700	41
473	20230616	105800	3204950450	41750	41750	41800	41750	46
474	20230616	105700	3203029100	41700	41750	41800	41700	182
475	20230616	105600	3195428000	41750	41800	41800	41750	29
476	20230616	105500	3194217100	41800	41750	41800	41750	76
477	20230616	105400	3191043600	41750	41750	41750	41700	35
478	20230616	105300	3189582700	41750	41750	41750	41700	253
479	20230616	105200	3179022300	41750	41750	41750	41750	43
480	20230616	105100	3177227050	41750	41750	41750	41700	87
481	20230616	105000	3173597600	41750	41750	41750	41750	72
482	20230616	104900	3170591600	41750	41800	41800	41700	993
483	20230616	104800	3129140200	41800	41800	41800	41800	152
484	20230616	104700	3122786600	41800	41750	41800	41750	17
485	20230616	104600	3122076250	41750	41800	41800	41750	139
486	20230616	104500	3116271850	41800	41750	41800	41750	31
487	20230616	104400	3114976600	41800	41850	41850	41750	29
488	20230616	104300	3113764950	41850	41850	41850	41800	1057
489	20230616	104200	3069579850	41800	41800	41850	41800	624
490	20230616	104100	3043496150	41800	41750	41850	41750	199
491	20230616	104000	3035178450	41850	41800	41850	41750	551
492	20230616	103900	3012130700	41750	41800	41800	41750	57
493	20230616	103800	3009749050	41800	41800	41850	41800	313
494	20230616	103700	2996664850	41800	41750	41800	41750	140
495	20230616	103600	2990813550	41800	41750	41800	41750	39
496	20230616	103500	2989184350	41750	41750	41750	41750	41
497	20230616	103400	2987472600	41750	41750	41750	41750	26
498	20230616	103300	2986387100	41750	41750	41800	41700	513
499	20230616	103200	2964979350	41750	41700	41750	41700	24
500	20230616	103100	2963977850	41750	41800	41800	41750	403
501	20230616	103000	2947147300	41800	41750	41800	41750	101
502	20230616	102900	2942926200	41750	41800	41800	41750	89
503	20230616	102800	2939207300	41800	41800	41800	41800	48
504	20230616	102700	2937200900	41750	41850	41850	41750	1139
505	20230616	102600	2889601600	41850	41950	41950	41850	1026
506	20230616	102500	2846660300	41900	41900	41900	41900	21
507	20230616	102400	2845780400	41900	41950	42000	41900	589
508	20230616	102300	2821100100	41950	41950	42000	41950	60
509	20230616	102200	2818582050	41950	41950	42000	41950	103
510	20230616	102100	2814261150	41950	41950	42000	41950	352
511	20230616	102000	2799493800	41950	41900	41950	41900	57
512	20230616	101900	2797104150	41950	41950	41950	41900	38
513	20230616	101800	2795510100	41900	42000	42000	41900	107
514	20230616	101700	2791020350	42000	42000	42000	41950	350
515	20230616	101600	2776335950	41950	41950	41950	41950	29
516	20230616	101500	2775119400	41950	42000	42000	41950	17
517	20230616	101400	2774405700	42000	41950	42000	41950	22
518	20230616	101300	2773481750	42000	42000	42000	41950	33
519	20230616	101200	2772097100	42100	42000	42100	41950	312
520	20230616	101100	2758993350	42000	42000	42050	42000	119
521	20230616	101000	2753994250	42050	42200	42200	42050	883
522	20230616	100900	2716791650	42250	42250	42250	42200	296
523	20230616	100800	2704285700	42250	42350	42350	42250	630
524	20230616	100700	2677638050	42350	42300	42350	42300	318
525	20230616	100600	2664174250	42350	42300	42350	42300	162
526	20230616	100500	2657314500	42300	42350	42350	42300	440
527	20230616	100400	2638690650	42350	42300	42350	42300	361
528	20230616	100300	2623402950	42300	42300	42350	42300	425
529	20230616	100200	2605409750	42300	42300	42350	42250	866
530	20230616	100100	2568779300	42350	42350	42350	42300	586
531	20230616	100000	2543972350	42300	42300	42350	42300	393
532	20230616	095900	2527335000	42300	42300	42350	42300	1431
533	20230616	095800	2466765550	42350	42300	42350	42300	536
534	20230616	095700	2444080300	42350	42250	42350	42250	2921
535	20230616	095600	2320510100	42300	42200	42300	42200	2892
536	20230616	095500	2198316600	42200	42200	42250	42200	292
537	20230616	095400	2185986050	42200	42200	42200	42150	1546
538	20230616	095300	2120747100	42200	42150	42200	42150	625
539	20230616	095200	2094373700	42200	42200	42200	42150	525
540	20230616	095100	2072218850	42200	42150	42200	42150	501
541	20230616	095000	2051085800	42150	42150	42200	42100	524
542	20230616	094900	2028994450	42150	42100	42150	42050	867
543	20230616	094800	1992480500	42100	42100	42100	42050	349
544	20230616	094700	1977789300	42100	42150	42150	42100	302
545	20230616	094600	1965060700	42150	42150	42200	42150	1884
546	20230616	094500	1885609600	42200	42200	42200	42150	437
547	20230616	094400	1867175100	42200	42150	42200	42100	1206
548	20230616	094300	1816335900	42100	42050	42150	42050	3066
549	20230616	094200	1687248350	42100	42000	42100	42000	399
550	20230616	094100	1670467800	42000	42000	42000	41950	757
551	20230616	094000	1638674400	41950	41950	42000	41950	72
552	20230616	093900	1635652750	42000	41950	42050	41950	3429
553	20230616	093800	1491494450	41900	41950	42050	41900	157
554	20230616	093700	1484907700	41950	42050	42050	41950	478
555	20230616	093600	1464838700	42050	42050	42050	42000	204
556	20230616	093500	1456269650	42050	42050	42050	42000	68
557	20230616	093400	1453411550	42050	42050	42100	42050	234
558	20230616	093300	1443571800	42050	42050	42100	42000	1224
559	20230616	093200	1392106950	42050	42050	42050	42050	851
560	20230616	093100	1356322400	42050	42100	42100	42000	1478
561	20230616	093000	1294189150	42100	42000	42100	42000	1587
562	20230616	092900	1227473050	42000	41900	42050	41900	4768
563	20230616	092800	1027358800	41950	41950	41950	41900	955
564	20230616	092700	987341600	41950	41950	41950	41900	229
565	20230616	092600	977737100	41900	41950	41950	41850	1203
566	20230616	092500	927336200	41900	41900	41950	41850	2011
567	20230616	092400	842981100	41900	41900	41950	41850	1107
568	20230616	092300	796621450	41900	41850	41950	41850	1688
569	20230616	092200	725903500	41850	41900	41900	41850	238
570	20230616	092100	715939800	41900	41800	41900	41800	1522
571	20230616	092000	652305200	41750	41750	41800	41700	1782
572	20230616	091900	577893500	41700	41700	41700	41700	82
573	20230616	091800	574474100	41700	41750	41750	41700	380
574	20230616	091700	558615650	41700	41750	41750	41650	278
575	20230616	091600	547022450	41700	41700	41700	41650	98
576	20230616	091500	542938450	41700	41650	41750	41600	492
577	20230616	091400	522447900	41600	41600	41700	41550	472
578	20230616	091300	502782900	41550	41550	41600	41550	107
579	20230616	091200	498337000	41550	41600	41600	41550	354
580	20230616	091100	483620400	41550	41450	41650	41450	1128
581	20230616	091000	436752150	41500	41500	41550	41500	580
582	20230616	090900	412681700	41500	41600	41600	41500	811
583	20230616	090800	378976300	41600	41650	41650	41600	104
584	20230616	090700	374648650	41650	41650	41650	41550	767
585	20230616	090600	342729150	41650	41750	41750	41650	591
586	20230616	090500	318078900	41750	41700	41800	41700	577
587	20230616	090400	293998650	41750	41450	41750	41400	1653
588	20230616	090300	225258650	41400	41550	41550	41400	381
589	20230616	090200	209463300	41550	41300	41550	41300	746
590	20230616	090100	178604450	41250	41400	41500	41200	2253
591	20230616	090000	85551550	41450	41650	41750	41400	2057