KissMeData/009240/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	210800	1188839050	43650	43650	43650	43650	1092
3	20230613	210700	1188839050	43650	43650	43650	43650	0
4	20230613	210600	1188839050	43650	43650	43650	43650	0
5	20230613	210500	1188839050	43650	43650	43650	43650	0
6	20230613	210400	1188839050	43650	43650	43650	43650	0
7	20230613	210300	1188839050	43650	43650	43650	43650	0
8	20230613	210200	1188839050	43650	43650	43650	43650	0
9	20230613	210100	1188839050	43650	43650	43650	43650	0
10	20230613	210000	1188839050	43650	43650	43650	43650	0
11	20230613	205900	1188839050	43650	43650	43650	43650	0
12	20230613	205800	1188839050	43650	43650	43650	43650	0
13	20230613	205700	1188839050	43650	43650	43650	43650	0
14	20230613	205600	1188839050	43650	43650	43650	43650	0
15	20230613	205500	1188839050	43650	43650	43650	43650	0
16	20230613	205400	1188839050	43650	43650	43650	43650	0
17	20230613	205300	1188839050	43650	43650	43650	43650	0
18	20230613	205200	1188839050	43650	43650	43650	43650	0
19	20230613	205100	1188839050	43650	43650	43650	43650	0
20	20230613	205000	1188839050	43650	43650	43650	43650	0
21	20230613	204900	1188839050	43650	43650	43650	43650	0
22	20230613	204800	1188839050	43650	43650	43650	43650	0
23	20230613	204700	1188839050	43650	43650	43650	43650	0
24	20230613	204600	1188839050	43650	43650	43650	43650	0
25	20230613	204500	1188839050	43650	43650	43650	43650	0
26	20230613	204400	1188839050	43650	43650	43650	43650	0
27	20230613	204300	1188839050	43650	43650	43650	43650	0
28	20230613	204200	1188839050	43650	43650	43650	43650	0
29	20230613	204100	1188839050	43650	43650	43650	43650	0
30	20230613	204000	1188839050	43650	43650	43650	43650	0
31	20230613	203900	1188839050	43650	43650	43650	43650	0
32	20230613	203800	1188839050	43650	43650	43650	43650	1092
33	20230613	203700	1188839050	43650	43650	43650	43650	0
34	20230613	203600	1188839050	43650	43650	43650	43650	0
35	20230613	203500	1188839050	43650	43650	43650	43650	0
36	20230613	203400	1188839050	43650	43650	43650	43650	0
37	20230613	203300	1188839050	43650	43650	43650	43650	0
38	20230613	203200	1188839050	43650	43650	43650	43650	0
39	20230613	203100	1188839050	43650	43650	43650	43650	0
40	20230613	203000	1188839050	43650	43650	43650	43650	0
41	20230613	202900	1188839050	43650	43650	43650	43650	0
42	20230613	202800	1188839050	43650	43650	43650	43650	0
43	20230613	202700	1188839050	43650	43650	43650	43650	0
44	20230613	202600	1188839050	43650	43650	43650	43650	0
45	20230613	202500	1188839050	43650	43650	43650	43650	0
46	20230613	202400	1188839050	43650	43650	43650	43650	0
47	20230613	202300	1188839050	43650	43650	43650	43650	0
48	20230613	202200	1188839050	43650	43650	43650	43650	0
49	20230613	202100	1188839050	43650	43650	43650	43650	0
50	20230613	202000	1188839050	43650	43650	43650	43650	0
51	20230613	201900	1188839050	43650	43650	43650	43650	0
52	20230613	201800	1188839050	43650	43650	43650	43650	0
53	20230613	201700	1188839050	43650	43650	43650	43650	0
54	20230613	201600	1188839050	43650	43650	43650	43650	0
55	20230613	201500	1188839050	43650	43650	43650	43650	0
56	20230613	201400	1188839050	43650	43650	43650	43650	0
57	20230613	201300	1188839050	43650	43650	43650	43650	0
58	20230613	201200	1188839050	43650	43650	43650	43650	0
59	20230613	201100	1188839050	43650	43650	43650	43650	0
60	20230613	201000	1188839050	43650	43650	43650	43650	0
61	20230613	200900	1188839050	43650	43650	43650	43650	0
62	20230613	200800	1188839050	43650	43650	43650	43650	1092
63	20230613	200700	1188839050	43650	43650	43650	43650	0
64	20230613	200600	1188839050	43650	43650	43650	43650	0
65	20230613	200500	1188839050	43650	43650	43650	43650	0
66	20230613	200400	1188839050	43650	43650	43650	43650	0
67	20230613	200300	1188839050	43650	43650	43650	43650	0
68	20230613	200200	1188839050	43650	43650	43650	43650	0
69	20230613	200100	1188839050	43650	43650	43650	43650	0
70	20230613	200000	1188839050	43650	43650	43650	43650	0
71	20230613	195900	1188839050	43650	43650	43650	43650	0
72	20230613	195800	1188839050	43650	43650	43650	43650	0
73	20230613	195700	1188839050	43650	43650	43650	43650	0
74	20230613	195600	1188839050	43650	43650	43650	43650	0
75	20230613	195500	1188839050	43650	43650	43650	43650	0
76	20230613	195400	1188839050	43650	43650	43650	43650	0
77	20230613	195300	1188839050	43650	43650	43650	43650	0
78	20230613	195200	1188839050	43650	43650	43650	43650	0
79	20230613	195100	1188839050	43650	43650	43650	43650	0
80	20230613	195000	1188839050	43650	43650	43650	43650	0
81	20230613	194900	1188839050	43650	43650	43650	43650	0
82	20230613	194800	1188839050	43650	43650	43650	43650	0
83	20230613	194700	1188839050	43650	43650	43650	43650	0
84	20230613	194600	1188839050	43650	43650	43650	43650	0
85	20230613	194500	1188839050	43650	43650	43650	43650	0
86	20230613	194400	1188839050	43650	43650	43650	43650	0
87	20230613	194300	1188839050	43650	43650	43650	43650	0
88	20230613	194200	1188839050	43650	43650	43650	43650	0
89	20230613	194100	1188839050	43650	43650	43650	43650	0
90	20230613	194000	1188839050	43650	43650	43650	43650	0
91	20230613	193900	1188839050	43650	43650	43650	43650	0
92	20230613	193800	1188839050	43650	43650	43650	43650	1092
93	20230613	193700	1188839050	43650	43650	43650	43650	0
94	20230613	193600	1188839050	43650	43650	43650	43650	0
95	20230613	193500	1188839050	43650	43650	43650	43650	0
96	20230613	193400	1188839050	43650	43650	43650	43650	0
97	20230613	193300	1188839050	43650	43650	43650	43650	0
98	20230613	193200	1188839050	43650	43650	43650	43650	0
99	20230613	193100	1188839050	43650	43650	43650	43650	0
100	20230613	193000	1188839050	43650	43650	43650	43650	0
101	20230613	192900	1188839050	43650	43650	43650	43650	0
102	20230613	192800	1188839050	43650	43650	43650	43650	0
103	20230613	192700	1188839050	43650	43650	43650	43650	0
104	20230613	192600	1188839050	43650	43650	43650	43650	0
105	20230613	192500	1188839050	43650	43650	43650	43650	0
106	20230613	192400	1188839050	43650	43650	43650	43650	0
107	20230613	192300	1188839050	43650	43650	43650	43650	0
108	20230613	192200	1188839050	43650	43650	43650	43650	0
109	20230613	192100	1188839050	43650	43650	43650	43650	0
110	20230613	192000	1188839050	43650	43650	43650	43650	0
111	20230613	191900	1188839050	43650	43650	43650	43650	0
112	20230613	191800	1188839050	43650	43650	43650	43650	0
113	20230613	191700	1188839050	43650	43650	43650	43650	0
114	20230613	191600	1188839050	43650	43650	43650	43650	0
115	20230613	191500	1188839050	43650	43650	43650	43650	0
116	20230613	191400	1188839050	43650	43650	43650	43650	0
117	20230613	191300	1188839050	43650	43650	43650	43650	0
118	20230613	191200	1188839050	43650	43650	43650	43650	0
119	20230613	191100	1188839050	43650	43650	43650	43650	0
120	20230613	191000	1188839050	43650	43650	43650	43650	0
121	20230613	190900	1188839050	43650	43650	43650	43650	0
122	20230613	190800	1188839050	43650	43650	43650	43650	1092
123	20230613	190700	1188839050	43650	43650	43650	43650	0
124	20230613	190600	1188839050	43650	43650	43650	43650	0
125	20230613	190500	1188839050	43650	43650	43650	43650	0
126	20230613	190400	1188839050	43650	43650	43650	43650	0
127	20230613	190300	1188839050	43650	43650	43650	43650	0
128	20230613	190200	1188839050	43650	43650	43650	43650	0
129	20230613	190100	1188839050	43650	43650	43650	43650	0
130	20230613	190000	1188839050	43650	43650	43650	43650	0
131	20230613	185900	1188839050	43650	43650	43650	43650	0
132	20230613	185800	1188839050	43650	43650	43650	43650	0
133	20230613	185700	1188839050	43650	43650	43650	43650	0
134	20230613	185600	1188839050	43650	43650	43650	43650	0
135	20230613	185500	1188839050	43650	43650	43650	43650	0
136	20230613	185400	1188839050	43650	43650	43650	43650	0
137	20230613	185300	1188839050	43650	43650	43650	43650	0
138	20230613	185200	1188839050	43650	43650	43650	43650	0
139	20230613	185100	1188839050	43650	43650	43650	43650	0
140	20230613	185000	1188839050	43650	43650	43650	43650	0
141	20230613	184900	1188839050	43650	43650	43650	43650	0
142	20230613	184800	1188839050	43650	43650	43650	43650	0
143	20230613	184700	1188839050	43650	43650	43650	43650	0
144	20230613	184600	1188839050	43650	43650	43650	43650	0
145	20230613	184500	1188839050	43650	43650	43650	43650	0
146	20230613	184400	1188839050	43650	43650	43650	43650	0
147	20230613	184300	1188839050	43650	43650	43650	43650	0
148	20230613	184200	1188839050	43650	43650	43650	43650	0
149	20230613	184100	1188839050	43650	43650	43650	43650	0
150	20230613	184000	1188839050	43650	43650	43650	43650	0
151	20230613	183900	1188839050	43650	43650	43650	43650	0
152	20230613	183800	1188839050	43650	43650	43650	43650	1092
153	20230613	183700	1188839050	43650	43650	43650	43650	0
154	20230613	183600	1188839050	43650	43650	43650	43650	0
155	20230613	183500	1188839050	43650	43650	43650	43650	0
156	20230613	183400	1188839050	43650	43650	43650	43650	0
157	20230613	183300	1188839050	43650	43650	43650	43650	0
158	20230613	183200	1188839050	43650	43650	43650	43650	0
159	20230613	183100	1188839050	43650	43650	43650	43650	0
160	20230613	183000	1188839050	43650	43650	43650	43650	0
161	20230613	182900	1188839050	43650	43650	43650	43650	0
162	20230613	182800	1188839050	43650	43650	43650	43650	0
163	20230613	182700	1188839050	43650	43650	43650	43650	0
164	20230613	182600	1188839050	43650	43650	43650	43650	0
165	20230613	182500	1188839050	43650	43650	43650	43650	0
166	20230613	182400	1188839050	43650	43650	43650	43650	0
167	20230613	182300	1188839050	43650	43650	43650	43650	0
168	20230613	182200	1188839050	43650	43650	43650	43650	0
169	20230613	182100	1188839050	43650	43650	43650	43650	0
170	20230613	182000	1188839050	43650	43650	43650	43650	0
171	20230613	181900	1188839050	43650	43650	43650	43650	0
172	20230613	181800	1188839050	43650	43650	43650	43650	0
173	20230613	181700	1188839050	43650	43650	43650	43650	0
174	20230613	181600	1188839050	43650	43650	43650	43650	0
175	20230613	181500	1188839050	43650	43650	43650	43650	0
176	20230613	181400	1188839050	43650	43650	43650	43650	0
177	20230613	181300	1188839050	43650	43650	43650	43650	0
178	20230613	181200	1188839050	43650	43650	43650	43650	0
179	20230613	181100	1188839050	43650	43650	43650	43650	0
180	20230613	181000	1188839050	43650	43650	43650	43650	0
181	20230613	180900	1188839050	43650	43650	43650	43650	0
182	20230613	180800	1188839050	43650	43650	43650	43650	1092
183	20230613	180700	1188839050	43650	43650	43650	43650	0
184	20230613	180600	1188839050	43650	43650	43650	43650	0
185	20230613	180500	1188839050	43650	43650	43650	43650	0
186	20230613	180400	1188839050	43650	43650	43650	43650	0
187	20230613	180300	1188839050	43650	43650	43650	43650	0
188	20230613	180200	1188839050	43650	43650	43650	43650	0
189	20230613	180100	1188839050	43650	43650	43650	43650	0
190	20230613	180000	1188839050	43650	43650	43650	43650	0
191	20230613	175900	1188839050	43650	43650	43650	43650	0
192	20230613	175800	1188839050	43650	43650	43650	43650	0
193	20230613	175700	1188839050	43650	43650	43650	43650	0
194	20230613	175600	1188839050	43650	43650	43650	43650	0
195	20230613	175500	1188839050	43650	43650	43650	43650	0
196	20230613	175400	1188839050	43650	43650	43650	43650	0
197	20230613	175300	1188839050	43650	43650	43650	43650	0
198	20230613	175200	1188839050	43650	43650	43650	43650	0
199	20230613	175100	1188839050	43650	43650	43650	43650	0
200	20230613	175000	1188839050	43650	43650	43650	43650	0
201	20230613	174900	1188839050	43650	43650	43650	43650	0
202	20230613	174800	1188839050	43650	43650	43650	43650	0
203	20230613	174700	1188839050	43650	43650	43650	43650	0
204	20230613	174600	1188839050	43650	43650	43650	43650	0
205	20230613	174500	1188839050	43650	43650	43650	43650	0
206	20230613	174400	1188839050	43650	43650	43650	43650	0
207	20230613	174300	1188839050	43650	43650	43650	43650	0
208	20230613	174200	1188839050	43650	43650	43650	43650	0
209	20230613	174100	1188839050	43650	43650	43650	43650	0
210	20230613	174000	1188839050	43650	43650	43650	43650	0
211	20230613	173900	1188839050	43650	43650	43650	43650	0
212	20230613	173800	1188839050	43650	43650	43650	43650	1092
213	20230613	173700	1188839050	43650	43650	43650	43650	0
214	20230613	173600	1188839050	43650	43650	43650	43650	0
215	20230613	173500	1188839050	43650	43650	43650	43650	0
216	20230613	173400	1188839050	43650	43650	43650	43650	0
217	20230613	173300	1188839050	43650	43650	43650	43650	0
218	20230613	173200	1188839050	43650	43650	43650	43650	0
219	20230613	173100	1188839050	43650	43650	43650	43650	0
220	20230613	173000	1188839050	43650	43650	43650	43650	0
221	20230613	172900	1188839050	43650	43650	43650	43650	0
222	20230613	172800	1188839050	43650	43650	43650	43650	0
223	20230613	172700	1188839050	43650	43650	43650	43650	0
224	20230613	172600	1188839050	43650	43650	43650	43650	0
225	20230613	172500	1188839050	43650	43650	43650	43650	0
226	20230613	172400	1188839050	43650	43650	43650	43650	0
227	20230613	172300	1188839050	43650	43650	43650	43650	0
228	20230613	172200	1188839050	43650	43650	43650	43650	0
229	20230613	172100	1188839050	43650	43650	43650	43650	0
230	20230613	172000	1188839050	43650	43650	43650	43650	0
231	20230613	171900	1188839050	43650	43650	43650	43650	0
232	20230613	171800	1188839050	43650	43650	43650	43650	0
233	20230613	171700	1188839050	43650	43650	43650	43650	0
234	20230613	171600	1188839050	43650	43650	43650	43650	0
235	20230613	171500	1188839050	43650	43650	43650	43650	0
236	20230613	171400	1188839050	43650	43650	43650	43650	0
237	20230613	171300	1188839050	43650	43650	43650	43650	0
238	20230613	171200	1188839050	43650	43650	43650	43650	0
239	20230613	171100	1188839050	43650	43650	43650	43650	0
240	20230613	171000	1188839050	43650	43650	43650	43650	0
241	20230613	170900	1188839050	43650	43650	43650	43650	0
242	20230613	170800	1188839050	43650	43650	43650	43650	1092
243	20230613	170700	1188839050	43650	43650	43650	43650	0
244	20230613	170600	1188839050	43650	43650	43650	43650	0
245	20230613	170500	1188839050	43650	43650	43650	43650	0
246	20230613	170400	1188839050	43650	43650	43650	43650	0
247	20230613	170300	1188839050	43650	43650	43650	43650	0
248	20230613	170200	1188839050	43650	43650	43650	43650	0
249	20230613	170100	1188839050	43650	43650	43650	43650	0
250	20230613	170000	1188839050	43650	43650	43650	43650	0
251	20230613	165900	1188839050	43650	43650	43650	43650	0
252	20230613	165800	1188839050	43650	43650	43650	43650	0
253	20230613	165700	1188839050	43650	43650	43650	43650	0
254	20230613	165600	1188839050	43650	43650	43650	43650	0
255	20230613	165500	1188839050	43650	43650	43650	43650	0
256	20230613	165400	1188839050	43650	43650	43650	43650	0
257	20230613	165300	1188839050	43650	43650	43650	43650	0
258	20230613	165200	1188839050	43650	43650	43650	43650	0
259	20230613	165100	1188839050	43650	43650	43650	43650	0
260	20230613	165000	1188839050	43650	43650	43650	43650	0
261	20230613	164900	1188839050	43650	43650	43650	43650	0
262	20230613	164800	1188839050	43650	43650	43650	43650	0
263	20230613	164700	1188839050	43650	43650	43650	43650	0
264	20230613	164600	1188839050	43650	43650	43650	43650	0
265	20230613	164500	1188839050	43650	43650	43650	43650	0
266	20230613	164400	1188839050	43650	43650	43650	43650	0
267	20230613	164300	1188839050	43650	43650	43650	43650	0
268	20230613	164200	1188839050	43650	43650	43650	43650	0
269	20230613	164100	1188839050	43650	43650	43650	43650	0
270	20230613	164000	1188839050	43650	43650	43650	43650	0
271	20230613	163900	1188839050	43650	43650	43650	43650	0
272	20230613	163800	1188839050	43650	43650	43650	43650	1092
273	20230613	163700	1188839050	43650	43650	43650	43650	0
274	20230613	163600	1188839050	43650	43650	43650	43650	0
275	20230613	163500	1188839050	43650	43650	43650	43650	0
276	20230613	163400	1188839050	43650	43650	43650	43650	0
277	20230613	163300	1188839050	43650	43650	43650	43650	0
278	20230613	163200	1188839050	43650	43650	43650	43650	0
279	20230613	163100	1188839050	43650	43650	43650	43650	0
280	20230613	163000	1188839050	43650	43650	43650	43650	0
281	20230613	162900	1188839050	43650	43650	43650	43650	0
282	20230613	162800	1188839050	43650	43650	43650	43650	0
283	20230613	162700	1188839050	43650	43650	43650	43650	0
284	20230613	162600	1188839050	43650	43650	43650	43650	0
285	20230613	162500	1188839050	43650	43650	43650	43650	0
286	20230613	162400	1188839050	43650	43650	43650	43650	0
287	20230613	162300	1188839050	43650	43650	43650	43650	0
288	20230613	162200	1188839050	43650	43650	43650	43650	0
289	20230613	162100	1188839050	43650	43650	43650	43650	0
290	20230613	162000	1188839050	43650	43650	43650	43650	0
291	20230613	161900	1188839050	43650	43650	43650	43650	0
292	20230613	161800	1188839050	43650	43650	43650	43650	0
293	20230613	161700	1188839050	43650	43650	43650	43650	0
294	20230613	161600	1188839050	43650	43650	43650	43650	0
295	20230613	161500	1188839050	43650	43650	43650	43650	0
296	20230613	161400	1188839050	43650	43650	43650	43650	0
297	20230613	161300	1188839050	43650	43650	43650	43650	0
298	20230613	161200	1188839050	43650	43650	43650	43650	0
299	20230613	161100	1188839050	43650	43650	43650	43650	0
300	20230613	161000	1188839050	43650	43650	43650	43650	0
301	20230613	160900	1188839050	43650	43650	43650	43650	0
302	20230613	160800	1188839050	43650	43650	43650	43650	1092
303	20230613	160700	1188839050	43650	43650	43650	43650	0
304	20230613	160600	1188839050	43650	43650	43650	43650	0
305	20230613	160500	1188839050	43650	43650	43650	43650	0
306	20230613	160400	1188839050	43650	43650	43650	43650	0
307	20230613	160300	1188839050	43650	43650	43650	43650	0
308	20230613	160200	1188839050	43650	43650	43650	43650	0
309	20230613	160100	1188839050	43650	43650	43650	43650	0
310	20230613	160000	1188839050	43650	43650	43650	43650	0
311	20230613	155900	1188839050	43650	43650	43650	43650	0
312	20230613	155800	1188839050	43650	43650	43650	43650	0
313	20230613	155700	1188839050	43650	43650	43650	43650	0
314	20230613	155600	1188839050	43650	43650	43650	43650	0
315	20230613	155500	1188839050	43650	43650	43650	43650	0
316	20230613	155400	1188839050	43650	43650	43650	43650	0
317	20230613	155300	1188839050	43650	43650	43650	43650	0
318	20230613	155200	1188839050	43650	43650	43650	43650	0
319	20230613	155100	1188839050	43650	43650	43650	43650	0
320	20230613	155000	1188839050	43650	43650	43650	43650	0
321	20230613	154900	1188839050	43650	43650	43650	43650	0
322	20230613	154800	1188839050	43650	43650	43650	43650	0
323	20230613	154700	1188839050	43650	43650	43650	43650	0
324	20230613	154600	1188839050	43650	43650	43650	43650	0
325	20230613	154500	1188839050	43650	43650	43650	43650	0
326	20230613	154400	1188839050	43650	43650	43650	43650	0
327	20230613	154300	1188839050	43650	43650	43650	43650	0
328	20230613	154200	1188839050	43650	43650	43650	43650	0
329	20230613	154100	1188839050	43650	43650	43650	43650	0
330	20230613	154000	1188839050	43650	43650	43650	43650	0
331	20230613	153900	1188839050	43650	43650	43650	43650	0
332	20230613	153800	1188839050	43650	43650	43650	43650	1092
333	20230613	153700	1188839050	43650	43650	43650	43650	0
334	20230613	153600	1188839050	43650	43650	43650	43650	0
335	20230613	153500	1188839050	43650	43650	43650	43650	0
336	20230613	153400	1188839050	43650	43650	43650	43650	0
337	20230613	153300	1188839050	43650	43650	43650	43650	0
338	20230613	153200	1188839050	43650	43650	43650	43650	0
339	20230613	153100	1188839050	43650	43650	43650	43650	0
340	20230613	153000	1188839050	43650	43650	43650	43650	1092
341	20230613	152900	1141173250	43550	43550	43550	43550	0
342	20230613	152800	1141173250	43550	43550	43550	43550	0
343	20230613	152700	1141173250	43550	43550	43550	43550	0
344	20230613	152600	1141173250	43550	43550	43550	43550	0
345	20230613	152500	1141173250	43550	43550	43550	43550	0
346	20230613	152400	1141173250	43550	43550	43550	43550	0
347	20230613	152300	1141173250	43550	43550	43550	43550	0
348	20230613	152200	1141173250	43550	43550	43550	43550	0
349	20230613	152100	1141173250	43550	43550	43550	43550	0
350	20230613	152000	1141173250	43550	43550	43550	43550	0
351	20230613	151900	1141173250	43550	43550	43600	43500	90
352	20230613	151800	1137252850	43550	43500	43550	43450	56
353	20230613	151700	1134817250	43500	43350	43500	43350	106
354	20230613	151600	1130221550	43350	43350	43400	43350	53
355	20230613	151500	1127922850	43350	43450	43500	43350	490
356	20230613	151400	1106643100	43450	43500	43500	43450	305
357	20230613	151300	1093377400	43450	43450	43500	43450	55
358	20230613	151200	1090986700	43450	43450	43450	43450	91
359	20230613	151100	1087032750	43450	43450	43450	43450	27
360	20230613	151000	1085859600	43450	43450	43450	43450	85
361	20230613	150900	1082166350	43450	43450	43450	43450	83
362	20230613	150800	1078560000	43450	43450	43450	43450	49
363	20230613	150700	1076430950	43450	43450	43450	43450	81
364	20230613	150600	1072911500	43450	43450	43450	43450	52
365	20230613	150500	1070652100	43450	43400	43500	43350	745
366	20230613	150400	1038294350	43350	43400	43400	43350	96
367	20230613	150300	1034132050	43350	43400	43400	43350	84
368	20230613	150200	1030488550	43400	43400	43400	43350	178
369	20230613	150100	1022769800	43350	43400	43400	43350	32
370	20230613	150000	1021382500	43350	43350	43350	43350	46
371	20230613	145900	1019388400	43350	43350	43350	43350	96
372	20230613	145800	1015226800	43350	43350	43350	43350	79
373	20230613	145700	1011802150	43350	43350	43400	43350	51
374	20230613	145600	1009591200	43350	43350	43400	43350	88
375	20230613	145500	1005776350	43350	43400	43450	43350	87
376	20230613	145400	1002001500	43400	43400	43400	43400	611
377	20230613	145300	975484100	43400	43400	43400	43400	81
378	20230613	145200	971968700	43450	43450	43450	43400	42
379	20230613	145100	970145350	43400	43400	43450	43400	96
380	20230613	145000	965978900	43450	43400	43450	43400	89
381	20230613	144900	962115800	43400	43450	43450	43400	107
382	20230613	144800	957468400	43450	43450	43450	43450	98
383	20230613	144700	953210300	43450	43450	43450	43450	88
384	20230613	144600	949386700	43450	43450	43450	43450	36
385	20230613	144500	947822500	43450	43450	43500	43450	104
386	20230613	144400	943303650	43450	43450	43500	43450	50
387	20230613	144300	941130650	43450	43450	43450	43450	83
388	20230613	144200	937524300	43450	43450	43500	43450	94
389	20230613	144100	933439700	43450	43450	43450	43450	46
390	20230613	144000	931441000	43450	43450	43450	43450	77
391	20230613	143900	928095350	43500	43450	43500	43450	250
392	20230613	143800	917232750	43450	43450	43500	43450	41
393	20230613	143700	915451250	43450	43500	43500	43450	87
394	20230613	143600	911670950	43450	43450	43450	43450	98
395	20230613	143500	907412850	43450	43450	43450	43450	45
396	20230613	143400	905457600	43450	43500	43500	43450	274
397	20230613	143300	893539600	43500	43500	43500	43450	93
398	20230613	143200	889495900	43450	43450	43500	43450	99
399	20230613	143100	885194100	43450	43450	43450	43450	77
400	20230613	143000	881848450	43450	43450	43450	43450	37
401	20230613	142900	880240800	43450	43450	43450	43450	88
402	20230613	142800	876417200	43450	43500	43500	43450	105
403	20230613	142700	871854800	43500	43450	43500	43450	41
404	20230613	142600	870072800	43450	43500	43500	43450	99
405	20230613	142500	865771050	43450	43450	43450	43450	40
406	20230613	142400	864033050	43500	43500	43550	43500	164
407	20230613	142300	856899000	43500	43550	43550	43500	86
408	20230613	142200	853157950	43500	43450	43500	43450	157
409	20230613	142100	846328950	43450	43500	43550	43450	149
410	20230613	142000	839847450	43500	43500	43500	43500	188
411	20230613	141900	831669450	43500	43500	43500	43500	60
412	20230613	141800	829059450	43500	43500	43500	43500	78
413	20230613	141700	825666450	43500	43500	43550	43500	248
414	20230613	141600	814873450	43500	43500	43550	43500	52
415	20230613	141500	812611250	43500	43550	43550	43500	100
416	20230613	141400	808259900	43500	43600	43600	43500	1194
417	20230613	141300	756255550	43600	43550	43600	43550	12
418	20230613	141200	755732900	43550	43600	43600	43550	157
419	20230613	141100	748888000	43600	43600	43600	43600	11
420	20230613	141000	748408400	43600	43600	43600	43600	100
421	20230613	140900	744048400	43600	43600	43600	43600	53
422	20230613	140800	741737600	43650	43650	43650	43650	0
423	20230613	140700	741737600	43650	43650	43650	43650	0
424	20230613	140600	741737600	43650	43600	43650	43600	48
425	20230613	140500	739644750	43600	43600	43600	43600	0
426	20230613	140400	739644750	43600	43600	43650	43600	58
427	20230613	140300	737115900	43600	43600	43600	43600	74
428	20230613	140200	733889500	43550	43600	43600	43550	4
429	20230613	140100	733715150	43600	43600	43600	43600	167
430	20230613	140000	726433950	43550	43600	43600	43550	6
431	20230613	135900	726172500	43600	43600	43600	43600	0
432	20230613	135800	726172500	43600	43600	43600	43550	135
433	20230613	135700	720286800	43600	43600	43600	43600	0
434	20230613	135600	720286800	43600	43600	43600	43600	47
435	20230613	135500	718237600	43650	43600	43650	43600	120
436	20230613	135400	713004800	43650	43600	43650	43550	59
437	20230613	135300	710432500	43600	43600	43600	43600	142
438	20230613	135200	704241300	43650	43650	43650	43650	0
439	20230613	135100	704241300	43650	43650	43650	43650	0
440	20230613	135000	704241300	43650	43600	43650	43600	102
441	20230613	134900	699794050	43600	43650	43650	43600	11
442	20230613	134800	699313950	43650	43650	43650	43650	1
443	20230613	134700	699270300	43600	43600	43600	43600	47
444	20230613	134600	697221100	43600	43650	43650	43600	9
445	20230613	134500	696828300	43600	43600	43600	43600	101
446	20230613	134400	692424700	43650	43650	43650	43650	0
447	20230613	134300	692424700	43650	43650	43650	43650	6
448	20230613	134200	692162800	43600	43600	43600	43600	100
449	20230613	134100	687802800	43600	43650	43650	43600	13
450	20230613	134000	687235500	43600	43600	43600	43600	49
451	20230613	133900	685099100	43650	43600	43650	43600	61
452	20230613	133800	682439000	43650	43650	43650	43650	10
453	20230613	133700	682002500	43600	43650	43650	43600	2
454	20230613	133600	681915250	43600	43650	43650	43600	63
455	20230613	133500	679165350	43650	43650	43650	43650	4
456	20230613	133400	678990750	43650	43700	43700	43650	53
457	20230613	133300	676677250	43650	43650	43650	43650	0
458	20230613	133200	676677250	43650	43700	43700	43650	106
459	20230613	133100	672050050	43700	43700	43700	43700	1
460	20230613	133000	672006350	43650	43650	43650	43650	0
461	20230613	132900	672006350	43650	43650	43650	43650	50
462	20230613	132800	669823850	43650	43650	43650	43650	58
463	20230613	132700	667292150	43650	43650	43650	43650	0
464	20230613	132600	667292150	43650	43700	43750	43650	121
465	20230613	132500	662008550	43750	43750	43750	43750	0
466	20230613	132400	662008550	43750	43650	43750	43650	82
467	20230613	132300	658429150	43650	43600	43650	43600	5
468	20230613	132200	658211100	43650	43650	43650	43600	327
469	20230613	132100	643953800	43600	43650	43650	43600	47
470	20230613	132000	641902350	43700	43700	43750	43700	56
471	20230613	131900	639455100	43750	43750	43750	43700	76
472	20230613	131800	636130250	43750	43750	43750	43750	0
473	20230613	131700	636130250	43750	43700	43750	43700	106
474	20230613	131600	631497200	43750	43750	43750	43700	43
475	20230613	131500	629618000	43700	43700	43700	43700	47
476	20230613	131400	627564100	43700	43600	43750	43600	266
477	20230613	131300	615946250	43600	43650	43650	43600	4
478	20230613	131200	615771750	43600	43600	43600	43600	22
479	20230613	131100	614812550	43650	43600	43650	43600	2
480	20230613	131000	614725300	43650	43650	43650	43650	26
481	20230613	130900	613590400	43650	43650	43700	43600	285
482	20230613	130800	601141850	43600	43600	43600	43600	1
483	20230613	130700	601098250	43600	43650	43650	43600	142
484	20230613	130600	594900200	43650	43700	43700	43650	37
485	20230613	130500	593284500	43700	43700	43700	43700	0
486	20230613	130400	593284500	43700	43650	43700	43650	73
487	20230613	130300	590096800	43650	43650	43650	43650	6
488	20230613	130200	589834900	43650	43650	43650	43650	49
489	20230613	130100	587696050	43650	43650	43650	43650	47
490	20230613	130000	585644500	43650	43650	43650	43650	3
491	20230613	125900	585513550	43650	43700	43700	43650	72
492	20230613	125800	582370400	43700	43750	43750	43700	58
493	20230613	125700	579835750	43750	43700	43750	43700	3
494	20230613	125600	579704600	43700	43700	43700	43700	51
495	20230613	125500	577475900	43700	43700	43700	43700	161
496	20230613	125400	570440200	43700	43700	43700	43700	63
497	20230613	125300	567687100	43700	43750	43750	43700	97
498	20230613	125200	563443750	43750	43800	43800	43750	44
499	20230613	125100	561518250	43750	43800	43800	43750	36
500	20230613	125000	559943200	43800	43800	43800	43750	40
501	20230613	124900	558191450	43800	43750	43800	43750	53
502	20230613	124800	555870150	43750	43800	43800	43750	100
503	20230613	124700	551490400	43800	43800	43800	43800	48
504	20230613	124600	549388000	43850	43850	43850	43850	1
505	20230613	124500	549344150	43800	43850	43850	43800	93
506	20230613	124400	545266450	43900	43900	43900	43900	20
507	20230613	124300	544388450	43900	43950	43950	43900	22
508	20230613	124200	543422600	43950	43950	43950	43950	0
509	20230613	124100	543422600	43950	43900	43950	43900	53
510	20230613	124000	541094050	43900	43900	43900	43900	91
511	20230613	123900	537099150	43900	43900	43900	43900	0
512	20230613	123800	537099150	43900	43900	43900	43900	63
513	20230613	123700	534333450	43950	43950	43950	43950	73
514	20230613	123600	531125100	43950	43950	43950	43950	36
515	20230613	123500	529542900	43950	43950	43950	43950	0
516	20230613	123400	529542900	43950	43950	43950	43950	161
517	20230613	123300	522466950	43950	43950	43950	43900	100
518	20230613	123200	518072200	43950	43900	43950	43900	52
519	20230613	123100	515787050	43900	43900	43900	43850	51
520	20230613	123000	513548350	43900	43900	43900	43900	79
521	20230613	122900	510080250	43900	43900	43900	43900	0
522	20230613	122800	510080250	43900	43850	43950	43850	866
523	20230613	122700	472066500	43800	43850	43850	43800	12
524	20230613	122600	471540700	43800	43800	43800	43800	0
525	20230613	122500	471540700	43800	43850	43850	43800	35
526	20230613	122400	470006400	43850	43850	43850	43850	21
527	20230613	122300	469085550	43850	43850	43850	43850	4
528	20230613	122200	468910150	43850	43850	43850	43850	8
529	20230613	122100	468559350	43850	43850	43850	43850	35
530	20230613	122000	467024600	43850	43850	43850	43850	4
531	20230613	121900	466849200	43850	43850	43850	43850	4
532	20230613	121800	466673800	43850	43850	43850	43800	18
533	20230613	121700	465884750	43850	43850	43850	43850	4
534	20230613	121600	465709350	43850	43850	43850	43850	12
535	20230613	121500	465183150	43850	43850	43850	43850	4
536	20230613	121400	465007750	43850	43850	43850	43850	8
537	20230613	121300	464656950	43850	43850	43850	43850	19
538	20230613	121200	463823800	43850	43850	43850	43850	5
539	20230613	121100	463604550	43850	43850	43850	43850	7
540	20230613	121000	463297600	43800	43800	43800	43800	2
541	20230613	120900	463210000	43800	43850	43850	43800	2
542	20230613	120800	463122350	43800	43800	43800	43800	0
543	20230613	120700	463122350	43800	43800	43800	43800	12
544	20230613	120600	462596750	43850	43850	43850	43850	0
545	20230613	120500	462596750	43850	43850	43850	43850	0
546	20230613	120400	462596750	43850	43850	43850	43850	6
547	20230613	120300	462333650	43800	43800	43800	43800	135
548	20230613	120200	456420650	43800	43800	43800	43800	8
549	20230613	120100	456070250	43800	43750	43800	43750	10
550	20230613	120000	455632300	43800	43800	43800	43800	20
551	20230613	115900	454756300	43750	43800	43800	43750	16
552	20230613	115800	454055650	43800	43750	43800	43750	26
553	20230613	115700	452917100	43800	43800	43800	43800	34
554	20230613	115600	451427900	43800	43750	43800	43750	10
555	20230613	115500	450990000	43800	43800	43800	43750	7
556	20230613	115400	450683450	43750	43800	43800	43750	4
557	20230613	115300	450508400	43800	43750	43800	43750	13
558	20230613	115200	449939450	43750	43750	43750	43750	1
559	20230613	115100	449895700	43800	43750	43800	43750	6
560	20230613	115000	449633000	43800	43800	43800	43800	8
561	20230613	114900	449282600	43750	43750	43750	43750	53
562	20230613	114800	446963850	43750	43800	43800	43750	7
563	20230613	114700	446657350	43750	43750	43750	43750	0
564	20230613	114600	446657350	43750	43750	43750	43750	2
565	20230613	114500	446569850	43750	43750	43750	43750	3
566	20230613	114400	446438600	43800	43800	43800	43800	0
567	20230613	114300	446438600	43800	43800	43800	43750	11
568	20230613	114200	445956950	43750	43750	43750	43750	0
569	20230613	114100	445956950	43750	43800	43800	43750	4
570	20230613	114000	445781900	43750	43750	43750	43750	2
571	20230613	113900	445694400	43750	43750	43750	43750	0
572	20230613	113800	445694400	43750	43750	43800	43750	9
573	20230613	113700	445300400	43800	43800	43800	43800	15
574	20230613	113600	444643400	43800	43750	43800	43750	68
575	20230613	113500	441665100	43750	43800	43800	43750	30
576	20230613	113400	440352100	43800	43800	43800	43800	108
577	20230613	113300	435621700	43800	43800	43800	43800	9
578	20230613	113200	435227500	43800	43800	43800	43800	13
579	20230613	113100	434658100	43750	43750	43750	43750	2
580	20230613	113000	434570600	43800	43850	43850	43800	124
581	20230613	112900	429139300	43800	43800	43800	43800	0
582	20230613	112800	429139300	43800	43800	43800	43800	3
583	20230613	112700	429007900	43800	43800	43800	43800	2
584	20230613	112600	428920300	43800	43800	43800	43800	8
585	20230613	112500	428569900	43800	43750	43800	43750	3
586	20230613	112400	428438600	43850	43800	43850	43800	24
587	20230613	112300	427387350	43800	43800	43800	43800	55
588	20230613	112200	424978350	43800	43800	43800	43800	5
589	20230613	112100	424759350	43750	43800	43800	43750	4
590	20230613	112000	424584300	43800	43750	43800	43750	6
591	20230613	111900	424321600	43800	43800	43800	43800	1
592	20230613	111800	424277800	43750	43800	43800	43750	13
593	20230613	111700	423708500	43750	43750	43750	43750	1
594	20230613	111600	423664750	43750	43850	43850	43750	93
595	20230613	111500	419591450	43800	43850	43850	43800	6
596	20230613	111400	419328450	43850	43850	43850	43800	207
597	20230613	111300	410261500	43800	43850	43850	43800	74
598	20230613	111200	407017550	43800	43800	43800	43800	3
599	20230613	111100	406886150	43800	43800	43800	43800	1
600	20230613	111000	406842350	43800	43800	43800	43800	2
601	20230613	110900	406754750	43850	43850	43850	43850	23
602	20230613	110800	405746200	43800	43800	43850	43800	7
603	20230613	110700	405439550	43800	43800	43800	43800	2
604	20230613	110600	405351950	43850	43850	43850	43850	1
605	20230613	110500	405308100	43850	43850	43850	43800	9
606	20230613	110400	404913600	43850	43850	43850	43850	7
607	20230613	110300	404606650	43800	43850	43850	43800	4
608	20230613	110200	404431350	43800	43850	43850	43800	4
609	20230613	110100	404256050	43850	43850	43850	43850	5
610	20230613	110000	404036800	43800	43850	43850	43800	4
611	20230613	105900	403861550	43800	43800	43800	43800	1
612	20230613	105800	403817750	43800	43850	43850	43800	13
613	20230613	105700	403247800	43800	43800	43800	43800	2
614	20230613	105600	403160200	43800	43800	43800	43800	0
615	20230613	105500	403160200	43800	43800	43850	43800	9
616	20230613	105400	402765750	43800	43800	43800	43800	0
617	20230613	105300	402765750	43800	43850	43850	43800	8
618	20230613	105200	402415050	43850	43800	43850	43800	9
619	20230613	105100	402020500	43850	43850	43850	43850	5
620	20230613	105000	401801250	43800	43850	43850	43800	5
621	20230613	104900	401582200	43800	43800	43800	43800	0
622	20230613	104800	401582200	43800	43800	43800	43800	2
623	20230613	104700	401494600	43800	43850	43850	43800	45
624	20230613	104600	399523250	43800	43800	43800	43800	0
625	20230613	104500	399523250	43800	43800	43800	43800	41
626	20230613	104400	397727450	43750	43750	43750	43750	0
627	20230613	104300	397727450	43750	43800	43800	43750	17
628	20230613	104200	396983000	43800	43800	43800	43750	9
629	20230613	104100	396588900	43750	43800	43800	43750	7
630	20230613	104000	396282350	43800	43850	43850	43800	12
631	20230613	103900	395756700	43850	43800	43850	43800	169
632	20230613	103800	388352000	43800	43800	43800	43800	0
633	20230613	103700	388352000	43800	43800	43850	43800	118
634	20230613	103600	383183550	43850	43850	43850	43800	182
635	20230613	103500	375203600	43850	43950	43950	43850	267
636	20230613	103400	363471200	43950	43950	44000	43950	102
637	20230613	103300	358983750	43950	43950	43950	43950	1
638	20230613	103200	358939800	43950	43950	43950	43950	2
639	20230613	103100	358851900	43950	43950	43950	43950	15
640	20230613	103000	358192650	43950	43950	43950	43950	2
641	20230613	102900	358104750	43950	44000	44000	43950	10
642	20230613	102800	357664850	44000	44000	44000	44000	12
643	20230613	102700	357136850	44050	44000	44050	44000	4
644	20230613	102600	356960800	44050	44000	44050	44000	287
645	20230613	102500	344321800	43900	43900	43900	43900	10
646	20230613	102400	343882800	44000	43950	44000	43850	206
647	20230613	102300	334826700	43850	43950	44000	43850	177
648	20230613	102200	327040550	43850	43900	43900	43850	103
649	20230613	102100	322519000	43900	43950	43950	43900	310
650	20230613	102000	308894850	43950	43900	43950	43900	299
651	20230613	101900	295768700	43850	43850	43850	43850	2
652	20230613	101800	295681000	43850	43850	43900	43850	23
653	20230613	101700	294672200	43850	43900	43900	43850	8
654	20230613	101600	294321150	43900	43850	43900	43850	18
655	20230613	101500	293531600	43850	43850	43850	43850	15
656	20230613	101400	292873850	43900	43850	43900	43850	3
657	20230613	101300	292742250	43850	43850	43850	43850	0
658	20230613	101200	292742250	43850	43850	43850	43850	10
659	20230613	101100	292303750	43850	43900	43900	43850	16
660	20230613	101000	291601850	43850	43850	43850	43850	3
661	20230613	100900	291470300	43850	43850	43850	43850	32
662	20230613	100800	290067100	43900	43900	43900	43900	0
663	20230613	100700	290067100	43900	43800	43900	43800	4
664	20230613	100600	289891800	43800	43800	43800	43800	5
665	20230613	100500	289672800	43850	43800	43850	43800	21
666	20230613	100400	288752450	43800	43850	43850	43800	20
667	20230613	100300	287875550	43850	43850	43850	43850	79
668	20230613	100200	284411400	43850	43850	43900	43850	21
669	20230613	100100	283490300	43900	43850	43900	43850	5
670	20230613	100000	283270950	43900	43900	43900	43900	1
671	20230613	095900	283227050	43850	43850	43850	43850	50
672	20230613	095800	281034550	43850	43850	43850	43850	60
673	20230613	095700	278403550	43900	43850	43900	43850	3
674	20230613	095600	278271950	43900	43900	43900	43850	17
675	20230613	095500	277526150	43900	43900	43900	43900	6
676	20230613	095400	277262750	43900	43850	43900	43850	7
677	20230613	095300	276955550	43900	43900	43900	43900	21
678	20230613	095200	276033650	43850	43900	43900	43850	5
679	20230613	095100	275814250	43850	43900	43900	43850	52
680	20230613	095000	273533950	43950	44000	44000	43950	72
681	20230613	094900	270369250	43950	43850	43950	43850	262
682	20230613	094800	258866350	43900	43900	43900	43900	100
683	20230613	094700	254476350	43900	43950	44000	43900	318
684	20230613	094600	240490750	43950	43900	43950	43900	113
685	20230613	094500	235525150	43900	43850	43900	43850	258
686	20230613	094400	224205450	43800	43800	43800	43800	8
687	20230613	094300	223855050	43800	43800	43800	43800	50
688	20230613	094200	221665050	43800	43800	43800	43800	140
689	20230613	094100	215533050	43750	43800	43800	43750	60
690	20230613	094000	212905150	43800	43800	43800	43800	0
691	20230613	093900	212905150	43800	43800	43800	43750	113
692	20230613	093800	207955900	43800	43850	43850	43800	88
693	20230613	093700	204101250	43800	43800	43800	43800	2
694	20230613	093600	204013650	43800	43800	43800	43800	2
695	20230613	093500	203926050	43800	43800	43800	43800	51
696	20230613	093400	201692250	43750	43750	43750	43750	2
697	20230613	093300	201604750	43800	43750	43800	43750	16
698	20230613	093200	200904100	43800	43800	43800	43800	13
699	20230613	093100	200334700	43750	43700	43800	43700	72
700	20230613	093000	197184700	43700	43650	43700	43650	46
701	20230613	092900	195174650	43600	43600	43600	43600	3
702	20230613	092800	195043850	43750	43550	43750	43550	60
703	20230613	092700	192425750	43550	43550	43550	43550	299
704	20230613	092600	179404300	43650	43600	43650	43550	53
705	20230613	092500	177095950	43600	43550	43600	43550	133
706	20230613	092400	171298700	43550	43750	43750	43550	1474
707	20230613	092300	106885650	43750	43750	43750	43750	3
708	20230613	092200	106754400	43800	43750	43800	43750	18
709	20230613	092100	105966850	43750	43750	43750	43750	58
710	20230613	092000	103429350	43750	43800	43800	43750	57
711	20230613	091900	100934050	43750	43850	43850	43750	24
712	20230613	091800	99882700	43850	43850	43850	43850	9
713	20230613	091700	99488050	43950	43850	43950	43850	47
714	20230613	091600	97424900	43950	43750	43950	43750	444
715	20230613	091500	77957600	43800	43800	43800	43800	19
716	20230613	091400	77125400	43750	43800	43800	43750	3
717	20230613	091300	76994100	43800	43750	43800	43750	3
718	20230613	091200	76862800	43750	43750	43750	43750	6
719	20230613	091100	76600300	43800	43650	43800	43650	1164
720	20230613	091000	25783900	43600	43600	43600	43600	51
721	20230613	090900	23560300	43550	43550	43550	43550	2
722	20230613	090800	23473200	43600	43650	43650	43550	102
723	20230613	090700	19025400	43650	43650	43650	43650	78
724	20230613	090600	15620700	43600	43650	43650	43600	43
725	20230613	090500	13743900	43650	43600	43650	43600	31
726	20230613	090400	12391400	43600	43650	43650	43600	35
727	20230613	090300	10863750	43650	43700	43700	43650	66
728	20230613	090200	7982650	43750	43800	43800	43750	93
729	20230613	090100	3909800	43800	43850	43850	43800	13
730	20230613	090000	3340350	43850	44000	44000	43850	76