KissMeData/009240/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	202900	1713143950	43550	43550	43550	43550	1279
3	20230612	202800	1713143950	43550	43550	43550	43550	0
4	20230612	202700	1713143950	43550	43550	43550	43550	0
5	20230612	202600	1713143950	43550	43550	43550	43550	0
6	20230612	202500	1713143950	43550	43550	43550	43550	0
7	20230612	202400	1713143950	43550	43550	43550	43550	0
8	20230612	202300	1713143950	43550	43550	43550	43550	0
9	20230612	202200	1713143950	43550	43550	43550	43550	0
10	20230612	202100	1713143950	43550	43550	43550	43550	0
11	20230612	202000	1713143950	43550	43550	43550	43550	0
12	20230612	201900	1713143950	43550	43550	43550	43550	0
13	20230612	201800	1713143950	43550	43550	43550	43550	0
14	20230612	201700	1713143950	43550	43550	43550	43550	0
15	20230612	201600	1713143950	43550	43550	43550	43550	0
16	20230612	201500	1713143950	43550	43550	43550	43550	0
17	20230612	201400	1713143950	43550	43550	43550	43550	0
18	20230612	201300	1713143950	43550	43550	43550	43550	0
19	20230612	201200	1713143950	43550	43550	43550	43550	0
20	20230612	201100	1713143950	43550	43550	43550	43550	0
21	20230612	201000	1713143950	43550	43550	43550	43550	0
22	20230612	200900	1713143950	43550	43550	43550	43550	0
23	20230612	200800	1713143950	43550	43550	43550	43550	0
24	20230612	200700	1713143950	43550	43550	43550	43550	0
25	20230612	200600	1713143950	43550	43550	43550	43550	0
26	20230612	200500	1713143950	43550	43550	43550	43550	0
27	20230612	200400	1713143950	43550	43550	43550	43550	0
28	20230612	200300	1713143950	43550	43550	43550	43550	0
29	20230612	200200	1713143950	43550	43550	43550	43550	0
30	20230612	200100	1713143950	43550	43550	43550	43550	0
31	20230612	200000	1713143950	43550	43550	43550	43550	0
32	20230612	195900	1713143950	43550	43550	43550	43550	1279
33	20230612	195800	1713143950	43550	43550	43550	43550	0
34	20230612	195700	1713143950	43550	43550	43550	43550	0
35	20230612	195600	1713143950	43550	43550	43550	43550	0
36	20230612	195500	1713143950	43550	43550	43550	43550	0
37	20230612	195400	1713143950	43550	43550	43550	43550	0
38	20230612	195300	1713143950	43550	43550	43550	43550	0
39	20230612	195200	1713143950	43550	43550	43550	43550	0
40	20230612	195100	1713143950	43550	43550	43550	43550	0
41	20230612	195000	1713143950	43550	43550	43550	43550	0
42	20230612	194900	1713143950	43550	43550	43550	43550	0
43	20230612	194800	1713143950	43550	43550	43550	43550	0
44	20230612	194700	1713143950	43550	43550	43550	43550	0
45	20230612	194600	1713143950	43550	43550	43550	43550	0
46	20230612	194500	1713143950	43550	43550	43550	43550	0
47	20230612	194400	1713143950	43550	43550	43550	43550	0
48	20230612	194300	1713143950	43550	43550	43550	43550	0
49	20230612	194200	1713143950	43550	43550	43550	43550	0
50	20230612	194100	1713143950	43550	43550	43550	43550	0
51	20230612	194000	1713143950	43550	43550	43550	43550	0
52	20230612	193900	1713143950	43550	43550	43550	43550	0
53	20230612	193800	1713143950	43550	43550	43550	43550	0
54	20230612	193700	1713143950	43550	43550	43550	43550	0
55	20230612	193600	1713143950	43550	43550	43550	43550	0
56	20230612	193500	1713143950	43550	43550	43550	43550	0
57	20230612	193400	1713143950	43550	43550	43550	43550	0
58	20230612	193300	1713143950	43550	43550	43550	43550	0
59	20230612	193200	1713143950	43550	43550	43550	43550	0
60	20230612	193100	1713143950	43550	43550	43550	43550	0
61	20230612	193000	1713143950	43550	43550	43550	43550	0
62	20230612	192900	1713143950	43550	43550	43550	43550	1279
63	20230612	192800	1713143950	43550	43550	43550	43550	0
64	20230612	192700	1713143950	43550	43550	43550	43550	0
65	20230612	192600	1713143950	43550	43550	43550	43550	0
66	20230612	192500	1713143950	43550	43550	43550	43550	0
67	20230612	192400	1713143950	43550	43550	43550	43550	0
68	20230612	192300	1713143950	43550	43550	43550	43550	0
69	20230612	192200	1713143950	43550	43550	43550	43550	0
70	20230612	192100	1713143950	43550	43550	43550	43550	0
71	20230612	192000	1713143950	43550	43550	43550	43550	0
72	20230612	191900	1713143950	43550	43550	43550	43550	0
73	20230612	191800	1713143950	43550	43550	43550	43550	0
74	20230612	191700	1713143950	43550	43550	43550	43550	0
75	20230612	191600	1713143950	43550	43550	43550	43550	0
76	20230612	191500	1713143950	43550	43550	43550	43550	0
77	20230612	191400	1713143950	43550	43550	43550	43550	0
78	20230612	191300	1713143950	43550	43550	43550	43550	0
79	20230612	191200	1713143950	43550	43550	43550	43550	0
80	20230612	191100	1713143950	43550	43550	43550	43550	0
81	20230612	191000	1713143950	43550	43550	43550	43550	0
82	20230612	190900	1713143950	43550	43550	43550	43550	0
83	20230612	190800	1713143950	43550	43550	43550	43550	0
84	20230612	190700	1713143950	43550	43550	43550	43550	0
85	20230612	190600	1713143950	43550	43550	43550	43550	0
86	20230612	190500	1713143950	43550	43550	43550	43550	0
87	20230612	190400	1713143950	43550	43550	43550	43550	0
88	20230612	190300	1713143950	43550	43550	43550	43550	0
89	20230612	190200	1713143950	43550	43550	43550	43550	0
90	20230612	190100	1713143950	43550	43550	43550	43550	0
91	20230612	190000	1713143950	43550	43550	43550	43550	0
92	20230612	185900	1713143950	43550	43550	43550	43550	1279
93	20230612	185800	1713143950	43550	43550	43550	43550	0
94	20230612	185700	1713143950	43550	43550	43550	43550	0
95	20230612	185600	1713143950	43550	43550	43550	43550	0
96	20230612	185500	1713143950	43550	43550	43550	43550	0
97	20230612	185400	1713143950	43550	43550	43550	43550	0
98	20230612	185300	1713143950	43550	43550	43550	43550	0
99	20230612	185200	1713143950	43550	43550	43550	43550	0
100	20230612	185100	1713143950	43550	43550	43550	43550	0
101	20230612	185000	1713143950	43550	43550	43550	43550	0
102	20230612	184900	1713143950	43550	43550	43550	43550	0
103	20230612	184800	1713143950	43550	43550	43550	43550	0
104	20230612	184700	1713143950	43550	43550	43550	43550	0
105	20230612	184600	1713143950	43550	43550	43550	43550	0
106	20230612	184500	1713143950	43550	43550	43550	43550	0
107	20230612	184400	1713143950	43550	43550	43550	43550	0
108	20230612	184300	1713143950	43550	43550	43550	43550	0
109	20230612	184200	1713143950	43550	43550	43550	43550	0
110	20230612	184100	1713143950	43550	43550	43550	43550	0
111	20230612	184000	1713143950	43550	43550	43550	43550	0
112	20230612	183900	1713143950	43550	43550	43550	43550	0
113	20230612	183800	1713143950	43550	43550	43550	43550	0
114	20230612	183700	1713143950	43550	43550	43550	43550	0
115	20230612	183600	1713143950	43550	43550	43550	43550	0
116	20230612	183500	1713143950	43550	43550	43550	43550	0
117	20230612	183400	1713143950	43550	43550	43550	43550	0
118	20230612	183300	1713143950	43550	43550	43550	43550	0
119	20230612	183200	1713143950	43550	43550	43550	43550	0
120	20230612	183100	1713143950	43550	43550	43550	43550	0
121	20230612	183000	1713143950	43550	43550	43550	43550	0
122	20230612	182900	1713143950	43550	43550	43550	43550	1279
123	20230612	182800	1713143950	43550	43550	43550	43550	0
124	20230612	182700	1713143950	43550	43550	43550	43550	0
125	20230612	182600	1713143950	43550	43550	43550	43550	0
126	20230612	182500	1713143950	43550	43550	43550	43550	0
127	20230612	182400	1713143950	43550	43550	43550	43550	0
128	20230612	182300	1713143950	43550	43550	43550	43550	0
129	20230612	182200	1713143950	43550	43550	43550	43550	0
130	20230612	182100	1713143950	43550	43550	43550	43550	0
131	20230612	182000	1713143950	43550	43550	43550	43550	0
132	20230612	181900	1713143950	43550	43550	43550	43550	0
133	20230612	181800	1713143950	43550	43550	43550	43550	0
134	20230612	181700	1713143950	43550	43550	43550	43550	0
135	20230612	181600	1713143950	43550	43550	43550	43550	0
136	20230612	181500	1713143950	43550	43550	43550	43550	0
137	20230612	181400	1713143950	43550	43550	43550	43550	0
138	20230612	181300	1713143950	43550	43550	43550	43550	0
139	20230612	181200	1713143950	43550	43550	43550	43550	0
140	20230612	181100	1713143950	43550	43550	43550	43550	0
141	20230612	181000	1713143950	43550	43550	43550	43550	0
142	20230612	180900	1713143950	43550	43550	43550	43550	0
143	20230612	180800	1713143950	43550	43550	43550	43550	0
144	20230612	180700	1713143950	43550	43550	43550	43550	0
145	20230612	180600	1713143950	43550	43550	43550	43550	0
146	20230612	180500	1713143950	43550	43550	43550	43550	0
147	20230612	180400	1713143950	43550	43550	43550	43550	0
148	20230612	180300	1713143950	43550	43550	43550	43550	0
149	20230612	180200	1713143950	43550	43550	43550	43550	0
150	20230612	180100	1713143950	43550	43550	43550	43550	0
151	20230612	180000	1713143950	43550	43550	43550	43550	0
152	20230612	175900	1713143950	43550	43550	43550	43550	1279
153	20230612	175800	1713143950	43550	43550	43550	43550	0
154	20230612	175700	1713143950	43550	43550	43550	43550	0
155	20230612	175600	1713143950	43550	43550	43550	43550	0
156	20230612	175500	1713143950	43550	43550	43550	43550	0
157	20230612	175400	1713143950	43550	43550	43550	43550	0
158	20230612	175300	1713143950	43550	43550	43550	43550	0
159	20230612	175200	1713143950	43550	43550	43550	43550	0
160	20230612	175100	1713143950	43550	43550	43550	43550	0
161	20230612	175000	1713143950	43550	43550	43550	43550	0
162	20230612	174900	1713143950	43550	43550	43550	43550	0
163	20230612	174800	1713143950	43550	43550	43550	43550	0
164	20230612	174700	1713143950	43550	43550	43550	43550	0
165	20230612	174600	1713143950	43550	43550	43550	43550	0
166	20230612	174500	1713143950	43550	43550	43550	43550	0
167	20230612	174400	1713143950	43550	43550	43550	43550	0
168	20230612	174300	1713143950	43550	43550	43550	43550	0
169	20230612	174200	1713143950	43550	43550	43550	43550	0
170	20230612	174100	1713143950	43550	43550	43550	43550	0
171	20230612	174000	1713143950	43550	43550	43550	43550	0
172	20230612	173900	1713143950	43550	43550	43550	43550	0
173	20230612	173800	1713143950	43550	43550	43550	43550	0
174	20230612	173700	1713143950	43550	43550	43550	43550	0
175	20230612	173600	1713143950	43550	43550	43550	43550	0
176	20230612	173500	1713143950	43550	43550	43550	43550	0
177	20230612	173400	1713143950	43550	43550	43550	43550	0
178	20230612	173300	1713143950	43550	43550	43550	43550	0
179	20230612	173200	1713143950	43550	43550	43550	43550	0
180	20230612	173100	1713143950	43550	43550	43550	43550	0
181	20230612	173000	1713143950	43550	43550	43550	43550	0
182	20230612	172900	1713143950	43550	43550	43550	43550	1279
183	20230612	172800	1713143950	43550	43550	43550	43550	0
184	20230612	172700	1713143950	43550	43550	43550	43550	0
185	20230612	172600	1713143950	43550	43550	43550	43550	0
186	20230612	172500	1713143950	43550	43550	43550	43550	0
187	20230612	172400	1713143950	43550	43550	43550	43550	0
188	20230612	172300	1713143950	43550	43550	43550	43550	0
189	20230612	172200	1713143950	43550	43550	43550	43550	0
190	20230612	172100	1713143950	43550	43550	43550	43550	0
191	20230612	172000	1713143950	43550	43550	43550	43550	0
192	20230612	171900	1713143950	43550	43550	43550	43550	0
193	20230612	171800	1713143950	43550	43550	43550	43550	0
194	20230612	171700	1713143950	43550	43550	43550	43550	0
195	20230612	171600	1713143950	43550	43550	43550	43550	0
196	20230612	171500	1713143950	43550	43550	43550	43550	0
197	20230612	171400	1713143950	43550	43550	43550	43550	0
198	20230612	171300	1713143950	43550	43550	43550	43550	0
199	20230612	171200	1713143950	43550	43550	43550	43550	0
200	20230612	171100	1713143950	43550	43550	43550	43550	0
201	20230612	171000	1713143950	43550	43550	43550	43550	0
202	20230612	170900	1713143950	43550	43550	43550	43550	0
203	20230612	170800	1713143950	43550	43550	43550	43550	0
204	20230612	170700	1713143950	43550	43550	43550	43550	0
205	20230612	170600	1713143950	43550	43550	43550	43550	0
206	20230612	170500	1713143950	43550	43550	43550	43550	0
207	20230612	170400	1713143950	43550	43550	43550	43550	0
208	20230612	170300	1713143950	43550	43550	43550	43550	0
209	20230612	170200	1713143950	43550	43550	43550	43550	0
210	20230612	170100	1713143950	43550	43550	43550	43550	0
211	20230612	170000	1713143950	43550	43550	43550	43550	0
212	20230612	165900	1713143950	43550	43550	43550	43550	1279
213	20230612	165800	1713143950	43550	43550	43550	43550	0
214	20230612	165700	1713143950	43550	43550	43550	43550	0
215	20230612	165600	1713143950	43550	43550	43550	43550	0
216	20230612	165500	1713143950	43550	43550	43550	43550	0
217	20230612	165400	1713143950	43550	43550	43550	43550	0
218	20230612	165300	1713143950	43550	43550	43550	43550	0
219	20230612	165200	1713143950	43550	43550	43550	43550	0
220	20230612	165100	1713143950	43550	43550	43550	43550	0
221	20230612	165000	1713143950	43550	43550	43550	43550	0
222	20230612	164900	1713143950	43550	43550	43550	43550	0
223	20230612	164800	1713143950	43550	43550	43550	43550	0
224	20230612	164700	1713143950	43550	43550	43550	43550	0
225	20230612	164600	1713143950	43550	43550	43550	43550	0
226	20230612	164500	1713143950	43550	43550	43550	43550	0
227	20230612	164400	1713143950	43550	43550	43550	43550	0
228	20230612	164300	1713143950	43550	43550	43550	43550	0
229	20230612	164200	1713143950	43550	43550	43550	43550	0
230	20230612	164100	1713143950	43550	43550	43550	43550	0
231	20230612	164000	1713143950	43550	43550	43550	43550	0
232	20230612	163900	1713143950	43550	43550	43550	43550	0
233	20230612	163800	1713143950	43550	43550	43550	43550	0
234	20230612	163700	1713143950	43550	43550	43550	43550	0
235	20230612	163600	1713143950	43550	43550	43550	43550	0
236	20230612	163500	1713143950	43550	43550	43550	43550	0
237	20230612	163400	1713143950	43550	43550	43550	43550	0
238	20230612	163300	1713143950	43550	43550	43550	43550	0
239	20230612	163200	1713143950	43550	43550	43550	43550	0
240	20230612	163100	1713143950	43550	43550	43550	43550	0
241	20230612	163000	1713143950	43550	43550	43550	43550	0
242	20230612	162900	1713143950	43550	43550	43550	43550	1279
243	20230612	162800	1713143950	43550	43550	43550	43550	0
244	20230612	162700	1713143950	43550	43550	43550	43550	0
245	20230612	162600	1713143950	43550	43550	43550	43550	0
246	20230612	162500	1713143950	43550	43550	43550	43550	0
247	20230612	162400	1713143950	43550	43550	43550	43550	0
248	20230612	162300	1713143950	43550	43550	43550	43550	0
249	20230612	162200	1713143950	43550	43550	43550	43550	0
250	20230612	162100	1713143950	43550	43550	43550	43550	0
251	20230612	162000	1713143950	43550	43550	43550	43550	0
252	20230612	161900	1713143950	43550	43550	43550	43550	0
253	20230612	161800	1713143950	43550	43550	43550	43550	0
254	20230612	161700	1713143950	43550	43550	43550	43550	0
255	20230612	161600	1713143950	43550	43550	43550	43550	0
256	20230612	161500	1713143950	43550	43550	43550	43550	0
257	20230612	161400	1713143950	43550	43550	43550	43550	0
258	20230612	161300	1713143950	43550	43550	43550	43550	0
259	20230612	161200	1713143950	43550	43550	43550	43550	0
260	20230612	161100	1713143950	43550	43550	43550	43550	0
261	20230612	161000	1713143950	43550	43550	43550	43550	0
262	20230612	160900	1713143950	43550	43550	43550	43550	0
263	20230612	160800	1713143950	43550	43550	43550	43550	0
264	20230612	160700	1713143950	43550	43550	43550	43550	0
265	20230612	160600	1713143950	43550	43550	43550	43550	0
266	20230612	160500	1713143950	43550	43550	43550	43550	0
267	20230612	160400	1713143950	43550	43550	43550	43550	0
268	20230612	160300	1713143950	43550	43550	43550	43550	0
269	20230612	160200	1713143950	43550	43550	43550	43550	0
270	20230612	160100	1713143950	43550	43550	43550	43550	0
271	20230612	160000	1713143950	43550	43550	43550	43550	0
272	20230612	155900	1713143950	43550	43550	43550	43550	1279
273	20230612	155800	1713143950	43550	43550	43550	43550	0
274	20230612	155700	1713143950	43550	43550	43550	43550	0
275	20230612	155600	1713143950	43550	43550	43550	43550	0
276	20230612	155500	1713143950	43550	43550	43550	43550	0
277	20230612	155400	1713143950	43550	43550	43550	43550	0
278	20230612	155300	1713143950	43550	43550	43550	43550	0
279	20230612	155200	1713143950	43550	43550	43550	43550	0
280	20230612	155100	1713143950	43550	43550	43550	43550	0
281	20230612	155000	1713143950	43550	43550	43550	43550	0
282	20230612	154900	1713143950	43550	43550	43550	43550	0
283	20230612	154800	1713143950	43550	43550	43550	43550	0
284	20230612	154700	1713143950	43550	43550	43550	43550	0
285	20230612	154600	1713143950	43550	43550	43550	43550	0
286	20230612	154500	1713143950	43550	43550	43550	43550	0
287	20230612	154400	1713143950	43550	43550	43550	43550	0
288	20230612	154300	1713143950	43550	43550	43550	43550	0
289	20230612	154200	1713143950	43550	43550	43550	43550	0
290	20230612	154100	1713143950	43550	43550	43550	43550	0
291	20230612	154000	1713143950	43550	43550	43550	43550	0
292	20230612	153900	1713143950	43550	43550	43550	43550	0
293	20230612	153800	1713143950	43550	43550	43550	43550	0
294	20230612	153700	1713143950	43550	43550	43550	43550	0
295	20230612	153600	1713143950	43550	43550	43550	43550	0
296	20230612	153500	1713143950	43550	43550	43550	43550	0
297	20230612	153400	1713143950	43550	43550	43550	43550	0
298	20230612	153300	1713143950	43550	43550	43550	43550	0
299	20230612	153200	1713143950	43550	43550	43550	43550	0
300	20230612	153100	1713143950	43550	43550	43550	43550	0
301	20230612	153000	1713143950	43550	43550	43550	43550	1279
302	20230612	152900	1657443500	43550	43550	43550	43550	0
303	20230612	152800	1657443500	43550	43550	43550	43550	0
304	20230612	152700	1657443500	43550	43550	43550	43550	0
305	20230612	152600	1657443500	43550	43550	43550	43550	0
306	20230612	152500	1657443500	43550	43550	43550	43550	0
307	20230612	152400	1657443500	43550	43550	43550	43550	0
308	20230612	152300	1657443500	43550	43550	43550	43550	0
309	20230612	152200	1657443500	43550	43550	43550	43550	0
310	20230612	152100	1657443500	43550	43550	43550	43550	0
311	20230612	152000	1657443500	43550	43550	43550	43550	0
312	20230612	151900	1657443500	43550	43550	43550	43500	76
313	20230612	151800	1654136200	43450	43550	43600	43450	20
314	20230612	151700	1653266600	43600	43400	43600	43400	102
315	20230612	151600	1648824550	43450	43400	43500	43350	347
316	20230612	151500	1633757450	43450	43400	43450	43400	110
317	20230612	151400	1628980950	43450	43550	43550	43450	139
318	20230612	151300	1622937900	43550	43550	43600	43550	1106
319	20230612	151200	1574763450	43600	43450	43600	43450	269
320	20230612	151100	1563054350	43500	43500	43500	43450	94
321	20230612	151000	1558968350	43450	43600	43600	43450	137
322	20230612	150900	1553002800	43600	43550	43600	43500	439
323	20230612	150800	1533870450	43600	43550	43600	43400	361
324	20230612	150700	1518167500	43500	43500	43500	43400	123
325	20230612	150600	1512819950	43500	43450	43500	43400	207
326	20230612	150500	1503828050	43450	43400	43450	43400	122
327	20230612	150400	1498529100	43400	43450	43450	43400	127
328	20230612	150300	1493014250	43400	43400	43450	43400	63
329	20230612	150200	1490278800	43450	43450	43450	43400	101
330	20230612	150100	1485892550	43450	43450	43450	43400	131
331	20230612	150000	1480204650	43400	43400	43450	43400	73
332	20230612	145900	1477035200	43450	43400	43450	43400	130
333	20230612	145800	1471391000	43400	43400	43450	43400	95
334	20230612	145700	1467265950	43350	43350	43400	43350	141
335	20230612	145600	1461151000	43350	43350	43400	43350	124
336	20230612	145500	1455771300	43400	43350	43400	43350	87
337	20230612	145400	1451997750	43400	43400	43400	43350	146
338	20230612	145300	1445665400	43400	43350	43400	43350	71
339	20230612	145200	1442586200	43400	43350	43400	43350	121
340	20230612	145100	1437338850	43400	43350	43400	43350	82
341	20230612	145000	1433781250	43400	43400	43400	43350	202
342	20230612	144900	1425016400	43350	43400	43400	43350	262
343	20230612	144800	1413656550	43400	43400	43400	43350	104
344	20230612	144700	1409144900	43400	43400	43400	43350	132
345	20230612	144600	1403420650	43400	43350	43400	43350	151
346	20230612	144500	1396872650	43350	43400	43400	43350	107
347	20230612	144400	1392232150	43350	43400	43400	43350	101
348	20230612	144300	1387850700	43350	43400	43400	43350	99
349	20230612	144200	1383556300	43400	43400	43450	43350	172
350	20230612	144100	1376091550	43400	43450	43450	43400	108
351	20230612	144000	1371401050	43450	43400	43450	43350	161
352	20230612	143900	1364413200	43450	43450	43450	43400	63
353	20230612	143800	1361676700	43450	43400	43450	43350	126
354	20230612	143700	1356208200	43400	43450	43450	43400	77
355	20230612	143600	1352864250	43500	43400	43500	43350	148
356	20230612	143500	1346440350	43400	43400	43400	43350	112
357	20230612	143400	1341581700	43500	43450	43500	43400	227
358	20230612	143300	1331721450	43450	43400	43450	43350	133
359	20230612	143200	1325949200	43400	43400	43400	43350	145
360	20230612	143100	1319657300	43350	43350	43400	43350	105
361	20230612	143000	1315104350	43400	43400	43400	43350	89
362	20230612	142900	1311244000	43350	43350	43400	43350	55
363	20230612	142800	1308858900	43400	43450	43450	43400	109
364	20230612	142700	1304127450	43400	43450	43450	43400	59
365	20230612	142600	1301565850	43400	43400	43400	43400	88
366	20230612	142500	1297746650	43400	43400	43450	43400	52
367	20230612	142400	1295489000	43450	43500	43500	43450	34
368	20230612	142300	1294011650	43450	43300	43450	43300	630
369	20230612	142200	1266681400	43300	43350	43350	43300	370
370	20230612	142100	1250659400	43350	43300	43350	43300	92
371	20230612	142000	1246675550	43350	43350	43350	43300	46
372	20230612	141900	1244683650	43300	43300	43350	43300	104
373	20230612	141800	1240179850	43300	43300	43350	43300	30
374	20230612	141700	1238880800	43300	43300	43350	43300	46
375	20230612	141600	1236888900	43350	43350	43350	43300	209
376	20230612	141500	1227832850	43350	43300	43350	43300	58
377	20230612	141400	1225320800	43350	43350	43350	43300	86
378	20230612	141300	1221596800	43350	43350	43350	43300	357
379	20230612	141200	1206121950	43350	43400	43400	43350	100
380	20230612	141100	1201785050	43350	43350	43400	43350	43
381	20230612	141000	1199920950	43400	43400	43400	43350	52
382	20230612	140900	1197666150	43350	43350	43350	43350	104
383	20230612	140800	1193157750	43350	43350	43350	43350	39
384	20230612	140700	1191467100	43350	43350	43400	43350	91
385	20230612	140600	1187522150	43400	43350	43400	43350	65
386	20230612	140500	1184703050	43400	43350	43400	43350	106
387	20230612	140400	1180103750	43350	43350	43400	43350	85
388	20230612	140300	1176418900	43350	43350	43400	43350	211
389	20230612	140200	1167271650	43350	43300	43350	43300	102
390	20230612	140100	1162854250	43350	43350	43350	43300	49
391	20230612	140000	1160732050	43350	43350	43350	43300	150
392	20230612	135900	1154233900	43350	43300	43350	43300	55
393	20230612	135800	1151850800	43300	43350	43350	43300	50
394	20230612	135700	1149685450	43300	43350	43350	43300	97
395	20230612	135600	1145484650	43300	43350	43350	43300	44
396	20230612	135500	1143579350	43350	43350	43350	43300	78
397	20230612	135400	1140198950	43350	43300	43350	43300	201
398	20230612	135300	1131487750	43300	43300	43350	43300	127
399	20230612	135200	1125987300	43350	43300	43350	43300	76
400	20230612	135100	1122693850	43300	43350	43350	43300	50
401	20230612	135000	1120527400	43350	43350	43400	43350	128
402	20230612	134900	1114978550	43400	43400	43400	43350	44
403	20230612	134800	1113070850	43400	43400	43400	43350	101
404	20230612	134700	1108691850	43350	43400	43400	43350	49
405	20230612	134600	1106567650	43400	43300	43400	43300	250
406	20230612	134500	1095733450	43300	43350	43350	43300	61
407	20230612	134400	1093091000	43300	43350	43350	43300	124
408	20230612	134300	1087717850	43350	43350	43400	43350	188
409	20230612	134200	1079567950	43400	43450	43450	43350	251
410	20230612	134100	1068675700	43450	43450	43450	43400	340
411	20230612	134000	1053908300	43500	43450	43500	43450	45
412	20230612	133900	1051952800	43450	43450	43450	43450	22
413	20230612	133800	1050996900	43450	43550	43550	43450	798
414	20230612	133700	1016288250	43500	43500	43550	43500	51
415	20230612	133600	1014069400	43500	43500	43550	43500	154
416	20230612	133500	1007369850	43500	43500	43550	43500	686
417	20230612	133400	977510250	43550	43500	43550	43500	137
418	20230612	133300	971550500	43550	43500	43550	43500	26
419	20230612	133200	970419400	43550	43550	43550	43500	586
420	20230612	133100	944915750	43550	43600	43600	43550	471
421	20230612	133000	924402600	43550	43600	43650	43550	480
422	20230612	132900	903475900	43600	43650	43650	43600	422
423	20230612	132800	885076650	43650	43600	43650	43600	40
424	20230612	132700	883332550	43600	43600	43650	43600	100
425	20230612	132600	878972000	43650	43650	43650	43600	21
426	20230612	132500	878056200	43600	43650	43650	43600	116
427	20230612	132400	872998450	43600	43600	43650	43600	89
428	20230612	132300	869117950	43600	43600	43650	43600	283
429	20230612	132200	856779050	43600	43700	43700	43600	91
430	20230612	132100	852807700	43650	43650	43700	43650	83
431	20230612	132000	849184650	43650	43650	43650	43650	106
432	20230612	131900	844557750	43700	43700	43700	43700	0
433	20230612	131800	844557750	43700	43650	43700	43650	6
434	20230612	131700	844295800	43700	43700	43700	43700	69
435	20230612	131600	841280500	43700	43700	43700	43650	21
436	20230612	131500	840363050	43700	43650	43700	43650	77
437	20230612	131400	837001900	43650	43700	43700	43650	7
438	20230612	131300	836696200	43700	43700	43700	43700	1
439	20230612	131200	836652500	43650	43650	43700	43650	16
440	20230612	131100	835954050	43650	43650	43650	43650	96
441	20230612	131000	831763650	43600	43650	43650	43600	8
442	20230612	130900	831414650	43650	43650	43650	43650	11
443	20230612	130800	830934500	43600	43700	43700	43600	255
444	20230612	130700	819811200	43650	43700	43750	43650	1600
445	20230612	130600	749932650	43700	43750	43750	43700	18
446	20230612	130500	749145400	43750	43700	43750	43700	7
447	20230612	130400	748839350	43750	43750	43750	43750	11
448	20230612	130300	748358100	43750	43700	43750	43700	82
449	20230612	130200	744770850	43750	43750	43750	43750	22
450	20230612	130100	743808350	43750	43700	43750	43700	158
451	20230612	130000	736896400	43700	43700	43700	43700	0
452	20230612	125900	736896400	43700	43700	43700	43700	4
453	20230612	125800	736721600	43750	43750	43750	43750	1
454	20230612	125700	736677850	43700	43700	43700	43700	5
455	20230612	125600	736459350	43750	43750	43750	43750	0
456	20230612	125500	736459350	43750	43700	43750	43700	9
457	20230612	125400	736065900	43700	43700	43700	43700	0
458	20230612	125300	736065900	43700	43700	43700	43700	4
459	20230612	125200	735891100	43750	43750	43750	43750	2
460	20230612	125100	735803600	43700	43750	43750	43700	6
461	20230612	125000	735541350	43750	43700	43750	43700	170
462	20230612	124900	728104100	43700	43750	43750	43700	6
463	20230612	124800	727841800	43750	43750	43750	43750	1
464	20230612	124700	727798050	43700	43700	43750	43700	116
465	20230612	124600	722723850	43700	43700	43700	43700	5
466	20230612	124500	722505350	43750	43700	43750	43700	3
467	20230612	124400	722374150	43700	43700	43700	43700	4
468	20230612	124300	722199350	43750	43750	43750	43750	50
469	20230612	124200	720011850	43750	43700	43750	43700	10
470	20230612	124100	719574800	43750	43750	43750	43750	0
471	20230612	124000	719574800	43750	43700	43750	43700	39
472	20230612	123900	717868800	43750	43750	43750	43750	2
473	20230612	123800	717781300	43700	43700	43700	43700	4
474	20230612	123700	717606500	43700	43700	43700	43700	0
475	20230612	123600	717606500	43700	43750	43750	43700	22
476	20230612	123500	716644250	43750	43750	43750	43750	115
477	20230612	123400	711613000	43750	43700	43750	43700	7
478	20230612	123300	711306950	43750	43750	43750	43750	1
479	20230612	123200	711263200	43750	43700	43750	43700	7
480	20230612	123100	710957250	43750	43750	43750	43750	10
481	20230612	123000	710519750	43700	43700	43700	43700	5
482	20230612	122900	710301250	43750	43700	43750	43700	24
483	20230612	122800	709252250	43700	43700	43700	43700	4
484	20230612	122700	709077450	43700	43700	43700	43700	5
485	20230612	122600	708858950	43750	43750	43750	43750	101
486	20230612	122500	704440200	43700	43700	43700	43700	6
487	20230612	122400	704178000	43700	43750	43750	43700	102
488	20230612	122300	699720500	43750	43750	43750	43700	111
489	20230612	122200	694864450	43750	43750	43750	43750	1
490	20230612	122100	694820700	43700	43750	43750	43700	7
491	20230612	122000	694514700	43750	43750	43750	43750	1
492	20230612	121900	694470950	43750	43700	43750	43700	10
493	20230612	121800	694033700	43700	43700	43700	43700	0
494	20230612	121700	694033700	43700	43700	43700	43700	4
495	20230612	121600	693858900	43750	43700	43750	43700	48
496	20230612	121500	691761250	43700	43750	43750	43700	9
497	20230612	121400	691367750	43750	43750	43750	43750	5
498	20230612	121300	691149000	43700	43750	43750	43700	64
499	20230612	121200	688352100	43700	43700	43700	43700	0
500	20230612	121100	688352100	43700	43750	43750	43700	26
501	20230612	121000	687214850	43750	43750	43750	43750	142
502	20230612	120900	681002350	43750	43800	43800	43750	562
503	20230612	120800	656396800	43750	43750	43750	43750	128
504	20230612	120700	650796800	43800	43800	43800	43800	2
505	20230612	120600	650709200	43800	43750	43800	43750	6
506	20230612	120500	650446650	43800	43800	43800	43800	11
507	20230612	120400	649964850	43750	43750	43750	43750	5
508	20230612	120300	649746100	43800	43800	43800	43800	137
509	20230612	120200	643745500	43750	43750	43800	43750	32
510	20230612	120100	642345300	43800	43800	43800	43800	1
511	20230612	120000	642301500	43750	43750	43800	43750	13
512	20230612	115900	641732400	43750	43750	43750	43750	14
513	20230612	115800	641119900	43750	43750	43750	43750	6
514	20230612	115700	640857400	43800	43800	43800	43800	1
515	20230612	115600	640813600	43800	43750	43800	43750	7
516	20230612	115500	640507300	43750	43750	43750	43750	2
517	20230612	115400	640419800	43750	43750	43750	43750	7
518	20230612	115300	640113550	43750	43750	43800	43750	8
519	20230612	115200	639763450	43750	43800	43800	43750	11
520	20230612	115100	639282000	43750	43750	43750	43750	0
521	20230612	115000	639282000	43750	43750	43750	43750	318
522	20230612	114900	625369500	43700	43700	43700	43700	17
523	20230612	114800	624626600	43700	43700	43700	43700	21
524	20230612	114700	623708900	43700	43750	43750	43700	24
525	20230612	114600	622660050	43700	43700	43700	43700	6
526	20230612	114500	622397850	43700	43700	43750	43700	44
527	20230612	114400	620474800	43750	43750	43750	43700	22
528	20230612	114300	619512400	43750	43700	43750	43700	7
529	20230612	114200	619206400	43700	43750	43750	43700	6
530	20230612	114100	618944050	43700	43700	43700	43700	11
531	20230612	114000	618463350	43700	43850	43850	43700	311
532	20230612	113900	604851400	43800	43850	43850	43800	210
533	20230612	113800	595653300	43800	43850	43850	43800	17
534	20230612	113700	594908650	43800	43850	43850	43800	5
535	20230612	113600	594689600	43800	43800	43800	43800	297
536	20230612	113500	581681000	43800	43900	43900	43800	107
537	20230612	113400	576989350	43900	43850	43900	43850	5
538	20230612	113300	576770050	43850	43900	43900	43850	19
539	20230612	113200	575936300	43900	43900	43900	43900	1
540	20230612	113100	575892400	43850	43900	43900	43850	26
541	20230612	113000	574751300	43850	43850	43850	43850	0
542	20230612	112900	574751300	43850	43900	43950	43850	13
543	20230612	112800	574180650	43900	43900	43900	43850	49
544	20230612	112700	572030100	43900	43900	43900	43850	20
545	20230612	112600	571152250	43850	43850	43850	43850	10
546	20230612	112500	570713750	43850	43850	43850	43850	11
547	20230612	112400	570231400	43900	43800	43900	43800	12
548	20230612	112300	569705200	43800	43800	43850	43800	25
549	20230612	112200	568609050	43850	43850	43900	43800	74
550	20230612	112100	565363700	43850	43900	43900	43850	61
551	20230612	112000	562686200	43850	43900	43900	43850	15
552	20230612	111900	562028350	43950	43900	43950	43900	34
553	20230612	111800	560535700	43850	43900	43900	43850	69
554	20230612	111700	557507050	43850	43850	43850	43850	6
555	20230612	111600	557243950	43950	43900	43950	43850	71
556	20230612	111500	554127000	43850	43850	43850	43850	6
557	20230612	111400	553863900	43950	43900	43950	43900	52
558	20230612	111300	551580300	43900	43750	43900	43750	172
559	20230612	111200	544052600	43700	43700	43750	43700	20
560	20230612	111100	543177900	43750	43700	43750	43700	21
561	20230612	111000	542259450	43700	43700	43750	43700	22
562	20230612	110900	541297100	43700	43750	43750	43700	29
563	20230612	110800	540028900	43700	43750	43750	43700	23
564	20230612	110700	539022750	43750	43700	43750	43700	275
565	20230612	110600	527004550	43750	43700	43750	43700	48
566	20230612	110500	524906300	43750	43700	43750	43700	17
567	20230612	110400	524162750	43700	43750	43750	43700	4
568	20230612	110300	523987850	43750	43700	43750	43700	12
569	20230612	110200	523463400	43700	43700	43750	43700	14
570	20230612	110100	522851250	43700	43700	43700	43700	5
571	20230612	110000	522632750	43750	43700	43750	43700	7
572	20230612	105900	522326600	43700	43700	43700	43700	6
573	20230612	105800	522064400	43700	43700	43700	43700	60
574	20230612	105700	519442400	43700	43700	43750	43700	46
575	20230612	105600	517432150	43700	43750	43750	43700	22
576	20230612	105500	516470150	43700	43700	43750	43700	119
577	20230612	105400	511264400	43900	43650	43900	43650	218
578	20230612	105300	501732850	43650	43650	43650	43650	6
579	20230612	105200	501470950	43650	43650	43650	43650	30
580	20230612	105100	500161450	43650	43650	43650	43650	0
581	20230612	105000	500161450	43650	43650	43700	43650	58
582	20230612	104900	497629650	43650	43650	43650	43650	351
583	20230612	104800	482308500	43650	43600	43650	43600	357
584	20230612	104700	466725800	43650	43600	43650	43600	104
585	20230612	104600	462190750	43650	43650	43650	43600	887
586	20230612	104500	423474050	43650	43650	43650	43600	254
587	20230612	104400	412393950	43650	43600	43650	43600	80
588	20230612	104300	408903150	43600	43700	43700	43600	667
589	20230612	104200	379794000	43650	43900	43900	43650	1021
590	20230612	104100	335108700	43900	43900	43900	43900	327
591	20230612	104000	320753400	43950	43950	43950	43900	231
592	20230612	103900	310602000	43950	43950	44000	43950	14
593	20230612	103800	309986600	43950	44000	44000	43950	1417
594	20230612	103700	247649500	44000	44050	44050	44000	1048
595	20230612	103600	201490100	44050	44050	44050	44050	22
596	20230612	103500	200521000	44050	44050	44050	44050	6
597	20230612	103400	200256700	44050	44050	44050	44050	11
598	20230612	103300	199772150	44050	44050	44050	44050	20
599	20230612	103200	198891150	44050	44050	44050	44050	5
600	20230612	103100	198670900	44050	44050	44050	44050	21
601	20230612	103000	197745850	44050	44050	44050	44050	31
602	20230612	102900	196380300	44050	44050	44050	44050	66
603	20230612	102800	193473000	44050	44050	44050	44050	8
604	20230612	102700	193120600	44050	44100	44100	44050	27
605	20230612	102600	191930700	44050	44100	44100	44050	15
606	20230612	102500	191269900	44100	44050	44100	44050	28
607	20230612	102400	190036400	44050	44050	44050	44050	9
608	20230612	102300	189639950	44050	44050	44100	44050	20
609	20230612	102200	188758900	44100	44050	44100	44050	215
610	20230612	102100	179287100	44050	44100	44100	44050	19
611	20230612	102000	178450000	44100	44050	44100	44050	7
612	20230612	101900	178141600	44050	44050	44050	44050	23
613	20230612	101800	177128450	44050	44050	44050	44050	12
614	20230612	101700	176599850	44050	44050	44050	44050	10
615	20230612	101600	176159350	44050	44100	44150	44050	395
616	20230612	101500	158740050	44100	44100	44100	44100	6
617	20230612	101400	158475450	44100	44100	44100	44100	20
618	20230612	101300	157593450	44100	44100	44100	44100	14
619	20230612	101200	156976050	44100	44100	44100	44100	21
620	20230612	101100	156049950	44100	44150	44150	44100	8
621	20230612	101000	155697050	44150	44100	44150	44100	7
622	20230612	100900	155388300	44100	44100	44100	44100	1
623	20230612	100800	155344200	44100	44100	44100	44100	11
624	20230612	100700	154859100	44100	44100	44100	44100	1
625	20230612	100600	154815000	44100	44100	44100	44100	18
626	20230612	100500	154021200	44100	44100	44100	44100	2
627	20230612	100400	153933000	44100	44100	44100	44100	60
628	20230612	100300	151287000	44100	44100	44100	44100	1
629	20230612	100200	151242900	44100	44100	44150	44100	7
630	20230612	100100	150934150	44150	44150	44150	44150	6
631	20230612	100000	150669250	44100	44100	44150	44100	36
632	20230612	095900	149081600	44100	44100	44100	44100	6
633	20230612	095800	148817000	44100	44100	44150	44100	41
634	20230612	095700	147007150	44100	44100	44100	44100	6
635	20230612	095600	146742550	44100	44100	44100	44100	15
636	20230612	095500	146081050	44100	44100	44100	44100	40
637	20230612	095400	144317050	44100	44100	44100	44100	6
638	20230612	095300	144052450	44100	44100	44100	44100	12
639	20230612	095200	143523250	44100	44100	44100	44100	15
640	20230612	095100	142861750	44100	44100	44100	44100	6
641	20230612	095000	142597150	44100	44100	44100	44100	34
642	20230612	094900	141097750	44100	44100	44100	44100	5
643	20230612	094800	140877250	44100	44100	44100	44100	7
644	20230612	094700	140568550	44100	44100	44100	44100	17
645	20230612	094600	139818850	44100	44100	44100	44100	80
646	20230612	094500	136290850	44150	44150	44150	44100	17
647	20230612	094400	135540600	44100	44100	44100	44100	4
648	20230612	094300	135364200	44100	44100	44100	44100	9
649	20230612	094200	134967300	44100	44100	44100	44100	17
650	20230612	094100	134217600	44100	44100	44100	44100	124
651	20230612	094000	128749200	44100	44150	44150	44100	35
652	20230612	093900	127205450	44100	44100	44150	44100	8
653	20230612	093800	126852600	44100	44100	44100	44100	4
654	20230612	093700	126676200	44150	44100	44150	44100	5
655	20230612	093600	126455600	44100	44100	44100	44100	10
656	20230612	093500	126014600	44100	44100	44100	44100	4
657	20230612	093400	125838200	44100	44100	44150	44100	170
658	20230612	093300	118341150	44100	44150	44150	44100	4
659	20230612	093200	118164650	44100	44100	44100	44100	5
660	20230612	093100	117944150	44100	44100	44100	44100	0
661	20230612	093000	117944150	44100	44100	44150	44100	70
662	20230612	092900	114856900	44100	44100	44100	44100	5
663	20230612	092800	114636400	44100	44100	44100	44100	12
664	20230612	092700	114107200	44100	44100	44100	44100	2
665	20230612	092600	114019000	44100	44100	44100	44100	20
666	20230612	092500	113137000	44100	44100	44100	44100	1
667	20230612	092400	113092900	44100	44100	44100	44100	195
668	20230612	092300	104493400	44100	44100	44100	44100	113
669	20230612	092200	99510100	44150	44100	44150	44100	22
670	20230612	092100	98539300	44100	44150	44150	44100	6
671	20230612	092000	98274450	44100	44100	44100	44100	6
672	20230612	091900	98009850	44150	44100	44150	44050	11
673	20230612	091800	97524750	44100	44100	44150	44050	155
674	20230612	091700	90684450	44100	44100	44100	44050	273
675	20230612	091600	78646050	44050	44050	44050	44050	8
676	20230612	091500	78293650	44050	44050	44100	44050	10
677	20230612	091400	77853050	44100	44100	44100	44050	132
678	20230612	091300	72035400	44100	44150	44150	44100	47
679	20230612	091200	69961600	44150	44100	44400	44100	151
680	20230612	091100	63285250	44100	44200	44200	44100	142
681	20230612	091000	57022350	44150	44100	44200	44050	278
682	20230612	090900	44766550	44050	44200	44250	44050	110
683	20230612	090800	39906800	44200	44200	44200	44200	1
684	20230612	090700	39862600	44250	44400	44400	44250	150
685	20230612	090600	33214400	44400	44400	44450	44400	38
686	20230612	090500	31526050	44400	44300	44500	44300	87
687	20230612	090400	27661050	44350	44300	44350	44300	81
688	20230612	090300	24068800	44300	44350	44350	44300	240
689	20230612	090200	13425050	44350	44300	44350	44300	67
690	20230612	090100	10456900	44350	44400	44400	44350	4
691	20230612	090000	10279400	44450	44500	44500	44450	231