KissMeData/088390/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	202700	3498292000	40600	40600	40600	40600	1085
3	20230613	202600	3498292000	40600	40600	40600	40600	0
4	20230613	202500	3498292000	40600	40600	40600	40600	0
5	20230613	202400	3498292000	40600	40600	40600	40600	0
6	20230613	202300	3498292000	40600	40600	40600	40600	0
7	20230613	202200	3498292000	40600	40600	40600	40600	0
8	20230613	202100	3498292000	40600	40600	40600	40600	0
9	20230613	202000	3498292000	40600	40600	40600	40600	0
10	20230613	201900	3498292000	40600	40600	40600	40600	0
11	20230613	201800	3498292000	40600	40600	40600	40600	0
12	20230613	201700	3498292000	40600	40600	40600	40600	0
13	20230613	201600	3498292000	40600	40600	40600	40600	0
14	20230613	201500	3498292000	40600	40600	40600	40600	0
15	20230613	201400	3498292000	40600	40600	40600	40600	0
16	20230613	201300	3498292000	40600	40600	40600	40600	0
17	20230613	201200	3498292000	40600	40600	40600	40600	0
18	20230613	201100	3498292000	40600	40600	40600	40600	0
19	20230613	201000	3498292000	40600	40600	40600	40600	0
20	20230613	200900	3498292000	40600	40600	40600	40600	0
21	20230613	200800	3498292000	40600	40600	40600	40600	0
22	20230613	200700	3498292000	40600	40600	40600	40600	0
23	20230613	200600	3498292000	40600	40600	40600	40600	0
24	20230613	200500	3498292000	40600	40600	40600	40600	0
25	20230613	200400	3498292000	40600	40600	40600	40600	0
26	20230613	200300	3498292000	40600	40600	40600	40600	0
27	20230613	200200	3498292000	40600	40600	40600	40600	0
28	20230613	200100	3498292000	40600	40600	40600	40600	0
29	20230613	200000	3498292000	40600	40600	40600	40600	0
30	20230613	195900	3498292000	40600	40600	40600	40600	0
31	20230613	195800	3498292000	40600	40600	40600	40600	0
32	20230613	195700	3498292000	40600	40600	40600	40600	1085
33	20230613	195600	3498292000	40600	40600	40600	40600	0
34	20230613	195500	3498292000	40600	40600	40600	40600	0
35	20230613	195400	3498292000	40600	40600	40600	40600	0
36	20230613	195300	3498292000	40600	40600	40600	40600	0
37	20230613	195200	3498292000	40600	40600	40600	40600	0
38	20230613	195100	3498292000	40600	40600	40600	40600	0
39	20230613	195000	3498292000	40600	40600	40600	40600	0
40	20230613	194900	3498292000	40600	40600	40600	40600	0
41	20230613	194800	3498292000	40600	40600	40600	40600	0
42	20230613	194700	3498292000	40600	40600	40600	40600	0
43	20230613	194600	3498292000	40600	40600	40600	40600	0
44	20230613	194500	3498292000	40600	40600	40600	40600	0
45	20230613	194400	3498292000	40600	40600	40600	40600	0
46	20230613	194300	3498292000	40600	40600	40600	40600	0
47	20230613	194200	3498292000	40600	40600	40600	40600	0
48	20230613	194100	3498292000	40600	40600	40600	40600	0
49	20230613	194000	3498292000	40600	40600	40600	40600	0
50	20230613	193900	3498292000	40600	40600	40600	40600	0
51	20230613	193800	3498292000	40600	40600	40600	40600	0
52	20230613	193700	3498292000	40600	40600	40600	40600	0
53	20230613	193600	3498292000	40600	40600	40600	40600	0
54	20230613	193500	3498292000	40600	40600	40600	40600	0
55	20230613	193400	3498292000	40600	40600	40600	40600	0
56	20230613	193300	3498292000	40600	40600	40600	40600	0
57	20230613	193200	3498292000	40600	40600	40600	40600	0
58	20230613	193100	3498292000	40600	40600	40600	40600	0
59	20230613	193000	3498292000	40600	40600	40600	40600	0
60	20230613	192900	3498292000	40600	40600	40600	40600	0
61	20230613	192800	3498292000	40600	40600	40600	40600	0
62	20230613	192700	3498292000	40600	40600	40600	40600	1085
63	20230613	192600	3498292000	40600	40600	40600	40600	0
64	20230613	192500	3498292000	40600	40600	40600	40600	0
65	20230613	192400	3498292000	40600	40600	40600	40600	0
66	20230613	192300	3498292000	40600	40600	40600	40600	0
67	20230613	192200	3498292000	40600	40600	40600	40600	0
68	20230613	192100	3498292000	40600	40600	40600	40600	0
69	20230613	192000	3498292000	40600	40600	40600	40600	0
70	20230613	191900	3498292000	40600	40600	40600	40600	0
71	20230613	191800	3498292000	40600	40600	40600	40600	0
72	20230613	191700	3498292000	40600	40600	40600	40600	0
73	20230613	191600	3498292000	40600	40600	40600	40600	0
74	20230613	191500	3498292000	40600	40600	40600	40600	0
75	20230613	191400	3498292000	40600	40600	40600	40600	0
76	20230613	191300	3498292000	40600	40600	40600	40600	0
77	20230613	191200	3498292000	40600	40600	40600	40600	0
78	20230613	191100	3498292000	40600	40600	40600	40600	0
79	20230613	191000	3498292000	40600	40600	40600	40600	0
80	20230613	190900	3498292000	40600	40600	40600	40600	0
81	20230613	190800	3498292000	40600	40600	40600	40600	0
82	20230613	190700	3498292000	40600	40600	40600	40600	0
83	20230613	190600	3498292000	40600	40600	40600	40600	0
84	20230613	190500	3498292000	40600	40600	40600	40600	0
85	20230613	190400	3498292000	40600	40600	40600	40600	0
86	20230613	190300	3498292000	40600	40600	40600	40600	0
87	20230613	190200	3498292000	40600	40600	40600	40600	0
88	20230613	190100	3498292000	40600	40600	40600	40600	0
89	20230613	190000	3498292000	40600	40600	40600	40600	0
90	20230613	185900	3498292000	40600	40600	40600	40600	0
91	20230613	185800	3498292000	40600	40600	40600	40600	0
92	20230613	185700	3498292000	40600	40600	40600	40600	1085
93	20230613	185600	3498292000	40600	40600	40600	40600	0
94	20230613	185500	3498292000	40600	40600	40600	40600	0
95	20230613	185400	3498292000	40600	40600	40600	40600	0
96	20230613	185300	3498292000	40600	40600	40600	40600	0
97	20230613	185200	3498292000	40600	40600	40600	40600	0
98	20230613	185100	3498292000	40600	40600	40600	40600	0
99	20230613	185000	3498292000	40600	40600	40600	40600	0
100	20230613	184900	3498292000	40600	40600	40600	40600	0
101	20230613	184800	3498292000	40600	40600	40600	40600	0
102	20230613	184700	3498292000	40600	40600	40600	40600	0
103	20230613	184600	3498292000	40600	40600	40600	40600	0
104	20230613	184500	3498292000	40600	40600	40600	40600	0
105	20230613	184400	3498292000	40600	40600	40600	40600	0
106	20230613	184300	3498292000	40600	40600	40600	40600	0
107	20230613	184200	3498292000	40600	40600	40600	40600	0
108	20230613	184100	3498292000	40600	40600	40600	40600	0
109	20230613	184000	3498292000	40600	40600	40600	40600	0
110	20230613	183900	3498292000	40600	40600	40600	40600	0
111	20230613	183800	3498292000	40600	40600	40600	40600	0
112	20230613	183700	3498292000	40600	40600	40600	40600	0
113	20230613	183600	3498292000	40600	40600	40600	40600	0
114	20230613	183500	3498292000	40600	40600	40600	40600	0
115	20230613	183400	3498292000	40600	40600	40600	40600	0
116	20230613	183300	3498292000	40600	40600	40600	40600	0
117	20230613	183200	3498292000	40600	40600	40600	40600	0
118	20230613	183100	3498292000	40600	40600	40600	40600	0
119	20230613	183000	3498292000	40600	40600	40600	40600	0
120	20230613	182900	3498292000	40600	40600	40600	40600	0
121	20230613	182800	3498292000	40600	40600	40600	40600	0
122	20230613	182700	3498292000	40600	40600	40600	40600	1085
123	20230613	182600	3498292000	40600	40600	40600	40600	0
124	20230613	182500	3498292000	40600	40600	40600	40600	0
125	20230613	182400	3498292000	40600	40600	40600	40600	0
126	20230613	182300	3498292000	40600	40600	40600	40600	0
127	20230613	182200	3498292000	40600	40600	40600	40600	0
128	20230613	182100	3498292000	40600	40600	40600	40600	0
129	20230613	182000	3498292000	40600	40600	40600	40600	0
130	20230613	181900	3498292000	40600	40600	40600	40600	0
131	20230613	181800	3498292000	40600	40600	40600	40600	0
132	20230613	181700	3498292000	40600	40600	40600	40600	0
133	20230613	181600	3498292000	40600	40600	40600	40600	0
134	20230613	181500	3498292000	40600	40600	40600	40600	0
135	20230613	181400	3498292000	40600	40600	40600	40600	0
136	20230613	181300	3498292000	40600	40600	40600	40600	0
137	20230613	181200	3498292000	40600	40600	40600	40600	0
138	20230613	181100	3498292000	40600	40600	40600	40600	0
139	20230613	181000	3498292000	40600	40600	40600	40600	0
140	20230613	180900	3498292000	40600	40600	40600	40600	0
141	20230613	180800	3498292000	40600	40600	40600	40600	0
142	20230613	180700	3498292000	40600	40600	40600	40600	0
143	20230613	180600	3498292000	40600	40600	40600	40600	0
144	20230613	180500	3498292000	40600	40600	40600	40600	0
145	20230613	180400	3498292000	40600	40600	40600	40600	0
146	20230613	180300	3498292000	40600	40600	40600	40600	0
147	20230613	180200	3498292000	40600	40600	40600	40600	0
148	20230613	180100	3498292000	40600	40600	40600	40600	0
149	20230613	180000	3498292000	40600	40600	40600	40600	0
150	20230613	175900	3498292000	40600	40600	40600	40600	0
151	20230613	175800	3498292000	40600	40600	40600	40600	0
152	20230613	175700	3498292000	40600	40600	40600	40600	1085
153	20230613	175600	3498292000	40600	40600	40600	40600	0
154	20230613	175500	3498292000	40600	40600	40600	40600	0
155	20230613	175400	3498292000	40600	40600	40600	40600	0
156	20230613	175300	3498292000	40600	40600	40600	40600	0
157	20230613	175200	3498292000	40600	40600	40600	40600	0
158	20230613	175100	3498292000	40600	40600	40600	40600	0
159	20230613	175000	3498292000	40600	40600	40600	40600	0
160	20230613	174900	3498292000	40600	40600	40600	40600	0
161	20230613	174800	3498292000	40600	40600	40600	40600	0
162	20230613	174700	3498292000	40600	40600	40600	40600	0
163	20230613	174600	3498292000	40600	40600	40600	40600	0
164	20230613	174500	3498292000	40600	40600	40600	40600	0
165	20230613	174400	3498292000	40600	40600	40600	40600	0
166	20230613	174300	3498292000	40600	40600	40600	40600	0
167	20230613	174200	3498292000	40600	40600	40600	40600	0
168	20230613	174100	3498292000	40600	40600	40600	40600	0
169	20230613	174000	3498292000	40600	40600	40600	40600	0
170	20230613	173900	3498292000	40600	40600	40600	40600	0
171	20230613	173800	3498292000	40600	40600	40600	40600	0
172	20230613	173700	3498292000	40600	40600	40600	40600	0
173	20230613	173600	3498292000	40600	40600	40600	40600	0
174	20230613	173500	3498292000	40600	40600	40600	40600	0
175	20230613	173400	3498292000	40600	40600	40600	40600	0
176	20230613	173300	3498292000	40600	40600	40600	40600	0
177	20230613	173200	3498292000	40600	40600	40600	40600	0
178	20230613	173100	3498292000	40600	40600	40600	40600	0
179	20230613	173000	3498292000	40600	40600	40600	40600	0
180	20230613	172900	3498292000	40600	40600	40600	40600	0
181	20230613	172800	3498292000	40600	40600	40600	40600	0
182	20230613	172700	3498292000	40600	40600	40600	40600	1085
183	20230613	172600	3498292000	40600	40600	40600	40600	0
184	20230613	172500	3498292000	40600	40600	40600	40600	0
185	20230613	172400	3498292000	40600	40600	40600	40600	0
186	20230613	172300	3498292000	40600	40600	40600	40600	0
187	20230613	172200	3498292000	40600	40600	40600	40600	0
188	20230613	172100	3498292000	40600	40600	40600	40600	0
189	20230613	172000	3498292000	40600	40600	40600	40600	0
190	20230613	171900	3498292000	40600	40600	40600	40600	0
191	20230613	171800	3498292000	40600	40600	40600	40600	0
192	20230613	171700	3498292000	40600	40600	40600	40600	0
193	20230613	171600	3498292000	40600	40600	40600	40600	0
194	20230613	171500	3498292000	40600	40600	40600	40600	0
195	20230613	171400	3498292000	40600	40600	40600	40600	0
196	20230613	171300	3498292000	40600	40600	40600	40600	0
197	20230613	171200	3498292000	40600	40600	40600	40600	0
198	20230613	171100	3498292000	40600	40600	40600	40600	0
199	20230613	171000	3498292000	40600	40600	40600	40600	0
200	20230613	170900	3498292000	40600	40600	40600	40600	0
201	20230613	170800	3498292000	40600	40600	40600	40600	0
202	20230613	170700	3498292000	40600	40600	40600	40600	0
203	20230613	170600	3498292000	40600	40600	40600	40600	0
204	20230613	170500	3498292000	40600	40600	40600	40600	0
205	20230613	170400	3498292000	40600	40600	40600	40600	0
206	20230613	170300	3498292000	40600	40600	40600	40600	0
207	20230613	170200	3498292000	40600	40600	40600	40600	0
208	20230613	170100	3498292000	40600	40600	40600	40600	0
209	20230613	170000	3498292000	40600	40600	40600	40600	0
210	20230613	165900	3498292000	40600	40600	40600	40600	0
211	20230613	165800	3498292000	40600	40600	40600	40600	0
212	20230613	165700	3498292000	40600	40600	40600	40600	1085
213	20230613	165600	3498292000	40600	40600	40600	40600	0
214	20230613	165500	3498292000	40600	40600	40600	40600	0
215	20230613	165400	3498292000	40600	40600	40600	40600	0
216	20230613	165300	3498292000	40600	40600	40600	40600	0
217	20230613	165200	3498292000	40600	40600	40600	40600	0
218	20230613	165100	3498292000	40600	40600	40600	40600	0
219	20230613	165000	3498292000	40600	40600	40600	40600	0
220	20230613	164900	3498292000	40600	40600	40600	40600	0
221	20230613	164800	3498292000	40600	40600	40600	40600	0
222	20230613	164700	3498292000	40600	40600	40600	40600	0
223	20230613	164600	3498292000	40600	40600	40600	40600	0
224	20230613	164500	3498292000	40600	40600	40600	40600	0
225	20230613	164400	3498292000	40600	40600	40600	40600	0
226	20230613	164300	3498292000	40600	40600	40600	40600	0
227	20230613	164200	3498292000	40600	40600	40600	40600	0
228	20230613	164100	3498292000	40600	40600	40600	40600	0
229	20230613	164000	3498292000	40600	40600	40600	40600	0
230	20230613	163900	3498292000	40600	40600	40600	40600	0
231	20230613	163800	3498292000	40600	40600	40600	40600	0
232	20230613	163700	3498292000	40600	40600	40600	40600	0
233	20230613	163600	3498292000	40600	40600	40600	40600	0
234	20230613	163500	3498292000	40600	40600	40600	40600	0
235	20230613	163400	3498292000	40600	40600	40600	40600	0
236	20230613	163300	3498292000	40600	40600	40600	40600	0
237	20230613	163200	3498292000	40600	40600	40600	40600	0
238	20230613	163100	3498292000	40600	40600	40600	40600	0
239	20230613	163000	3498292000	40600	40600	40600	40600	0
240	20230613	162900	3498292000	40600	40600	40600	40600	0
241	20230613	162800	3498292000	40600	40600	40600	40600	0
242	20230613	162700	3498292000	40600	40600	40600	40600	1085
243	20230613	162600	3498292000	40600	40600	40600	40600	0
244	20230613	162500	3498292000	40600	40600	40600	40600	0
245	20230613	162400	3498292000	40600	40600	40600	40600	0
246	20230613	162300	3498292000	40600	40600	40600	40600	0
247	20230613	162200	3498292000	40600	40600	40600	40600	0
248	20230613	162100	3498292000	40600	40600	40600	40600	0
249	20230613	162000	3498292000	40600	40600	40600	40600	0
250	20230613	161900	3498292000	40600	40600	40600	40600	0
251	20230613	161800	3498292000	40600	40600	40600	40600	0
252	20230613	161700	3498292000	40600	40600	40600	40600	0
253	20230613	161600	3498292000	40600	40600	40600	40600	0
254	20230613	161500	3498292000	40600	40600	40600	40600	0
255	20230613	161400	3498292000	40600	40600	40600	40600	0
256	20230613	161300	3498292000	40600	40600	40600	40600	0
257	20230613	161200	3498292000	40600	40600	40600	40600	0
258	20230613	161100	3498292000	40600	40600	40600	40600	0
259	20230613	161000	3498292000	40600	40600	40600	40600	0
260	20230613	160900	3498292000	40600	40600	40600	40600	0
261	20230613	160800	3498292000	40600	40600	40600	40600	0
262	20230613	160700	3498292000	40600	40600	40600	40600	0
263	20230613	160600	3498292000	40600	40600	40600	40600	0
264	20230613	160500	3498292000	40600	40600	40600	40600	0
265	20230613	160400	3498292000	40600	40600	40600	40600	0
266	20230613	160300	3498292000	40600	40600	40600	40600	0
267	20230613	160200	3498292000	40600	40600	40600	40600	0
268	20230613	160100	3498292000	40600	40600	40600	40600	0
269	20230613	160000	3498292000	40600	40600	40600	40600	0
270	20230613	155900	3498292000	40600	40600	40600	40600	0
271	20230613	155800	3498292000	40600	40600	40600	40600	0
272	20230613	155700	3498292000	40600	40600	40600	40600	1085
273	20230613	155600	3498292000	40600	40600	40600	40600	0
274	20230613	155500	3498292000	40600	40600	40600	40600	0
275	20230613	155400	3498292000	40600	40600	40600	40600	0
276	20230613	155300	3498292000	40600	40600	40600	40600	0
277	20230613	155200	3498292000	40600	40600	40600	40600	0
278	20230613	155100	3498292000	40600	40600	40600	40600	0
279	20230613	155000	3498292000	40600	40600	40600	40600	0
280	20230613	154900	3498292000	40600	40600	40600	40600	0
281	20230613	154800	3498292000	40600	40600	40600	40600	0
282	20230613	154700	3498292000	40600	40600	40600	40600	0
283	20230613	154600	3498292000	40600	40600	40600	40600	0
284	20230613	154500	3498292000	40600	40600	40600	40600	0
285	20230613	154400	3498292000	40600	40600	40600	40600	0
286	20230613	154300	3498292000	40600	40600	40600	40600	0
287	20230613	154200	3498292000	40600	40600	40600	40600	0
288	20230613	154100	3498292000	40600	40600	40600	40600	0
289	20230613	154000	3498292000	40600	40600	40600	40600	0
290	20230613	153900	3498292000	40600	40600	40600	40600	0
291	20230613	153800	3498292000	40600	40600	40600	40600	0
292	20230613	153700	3498292000	40600	40600	40600	40600	0
293	20230613	153600	3498292000	40600	40600	40600	40600	0
294	20230613	153500	3498292000	40600	40600	40600	40600	0
295	20230613	153400	3498292000	40600	40600	40600	40600	0
296	20230613	153300	3498292000	40600	40600	40600	40600	0
297	20230613	153200	3498292000	40600	40600	40600	40600	0
298	20230613	153100	3498292000	40600	40600	40600	40600	0
299	20230613	153000	3498292000	40600	40600	40600	40600	1085
300	20230613	152900	3454241000	40550	40550	40550	40550	0
301	20230613	152800	3454241000	40550	40550	40550	40550	0
302	20230613	152700	3454241000	40550	40550	40550	40550	0
303	20230613	152600	3454241000	40550	40550	40550	40550	0
304	20230613	152500	3454241000	40550	40550	40550	40550	0
305	20230613	152400	3454241000	40550	40550	40550	40550	0
306	20230613	152300	3454241000	40550	40550	40550	40550	0
307	20230613	152200	3454241000	40550	40550	40550	40550	0
308	20230613	152100	3454241000	40550	40550	40550	40550	0
309	20230613	152000	3454241000	40550	40550	40550	40550	0
310	20230613	151900	3454241000	40550	40550	40600	40550	218
311	20230613	151800	3445395350	40550	40550	40650	40500	246
312	20230613	151700	3435409750	40500	40600	40600	40500	1528
313	20230613	151600	3373465550	40600	40650	40650	40600	27
314	20230613	151500	3372369050	40600	40550	40650	40550	127
315	20230613	151400	3367214150	40600	40650	40650	40600	48
316	20230613	151300	3365264850	40650	40550	40650	40550	220
317	20230613	151200	3356334150	40650	40550	40650	40550	130
318	20230613	151100	3351061150	40550	40650	40650	40550	290
319	20230613	151000	3339298050	40650	40600	40650	40600	172
320	20230613	150900	3332314500	40600	40650	40650	40550	270
321	20230613	150800	3321358400	40600	40600	40600	40550	361
322	20230613	150700	3306713300	40550	40600	40600	40550	683
323	20230613	150600	3279016150	40600	40600	40600	40600	205
324	20230613	150500	3270693150	40650	40600	40650	40550	457
325	20230613	150400	3252141100	40600	40600	40600	40600	45
326	20230613	150300	3250314100	40600	40600	40600	40600	13
327	20230613	150200	3249786300	40600	40600	40600	40600	26
328	20230613	150100	3248730700	40650	40650	40650	40650	10
329	20230613	150000	3248324200	40650	40650	40650	40650	5
330	20230613	145900	3248120950	40600	40600	40600	40600	88
331	20230613	145800	3244548150	40600	40600	40650	40600	26
332	20230613	145700	3243492050	40650	40700	40700	40600	698
333	20230613	145600	3215105950	40700	40700	40700	40700	20
334	20230613	145500	3214291950	40650	40600	40650	40600	129
335	20230613	145400	3209053350	40600	40600	40600	40600	260
336	20230613	145300	3198497350	40650	40650	40650	40600	789
337	20230613	145200	3166425950	40650	40650	40650	40650	15
338	20230613	145100	3165816200	40650	40650	40650	40650	100
339	20230613	145000	3161751200	40650	40750	40750	40650	107
340	20230613	144900	3157398550	40750	40700	40750	40700	1305
341	20230613	144800	3104268300	40700	40650	40700	40650	190
342	20230613	144700	3096540300	40700	40700	40700	40650	115
343	20230613	144600	3091860300	40700	40650	40700	40650	51
344	20230613	144500	3089787100	40600	40650	40650	40600	1030
345	20230613	144400	3047968900	40600	40600	40600	40600	6
346	20230613	144300	3047725300	40650	40550	40650	40550	250
347	20230613	144200	3037567800	40550	40550	40550	40550	3
348	20230613	144100	3037446150	40550	40600	40600	40550	545
349	20230613	144000	3015345100	40600	40600	40600	40550	523
350	20230613	143900	2994113100	40600	40600	40600	40600	0
351	20230613	143800	2994113100	40600	40600	40600	40600	8
352	20230613	143700	2993788300	40600	40600	40600	40600	83
353	20230613	143600	2990418500	40600	40550	40600	40550	11
354	20230613	143500	2989972200	40600	40550	40600	40550	261
355	20230613	143400	2979378150	40550	40600	40600	40550	105
356	20230613	143300	2975115400	40600	40600	40600	40600	5
357	20230613	143200	2974912400	40600	40600	40600	40600	50
358	20230613	143100	2972882400	40600	40600	40600	40600	17
359	20230613	143000	2972192200	40600	40600	40600	40600	7
360	20230613	142900	2971908000	40600	40600	40650	40600	41
361	20230613	142800	2970242400	40600	40600	40600	40600	1
362	20230613	142700	2970201800	40600	40600	40600	40600	39
363	20230613	142600	2968618400	40600	40600	40600	40600	273
364	20230613	142500	2957534600	40650	40650	40650	40650	90
365	20230613	142400	2953876100	40650	40600	40650	40600	249
366	20230613	142300	2943763450	40650	40650	40650	40650	0
367	20230613	142200	2943763450	40650	40650	40650	40650	30
368	20230613	142100	2942543950	40650	40650	40650	40650	51
369	20230613	142000	2940470800	40700	40600	40700	40600	108
370	20230613	141900	2936080850	40650	40550	40650	40550	400
371	20230613	141800	2919835350	40550	40550	40550	40550	501
372	20230613	141700	2899519800	40550	40600	40600	40550	104
373	20230613	141600	2895298250	40600	40600	40600	40600	0
374	20230613	141500	2895298250	40600	40600	40600	40600	10
375	20230613	141400	2894892250	40600	40600	40650	40600	71
376	20230613	141300	2892009400	40650	40650	40650	40650	6
377	20230613	141200	2891765500	40650	40650	40650	40650	50
378	20230613	141100	2889733000	40600	40600	40600	40600	1
379	20230613	141000	2889692400	40600	40600	40600	40600	6
380	20230613	140900	2889448800	40600	40600	40600	40600	49
381	20230613	140800	2887459400	40600	40600	40600	40600	23
382	20230613	140700	2886525600	40600	40600	40600	40600	169
383	20230613	140600	2879664200	40600	40650	40650	40600	37
384	20230613	140500	2878160200	40650	40600	40650	40600	25
385	20230613	140400	2877144700	40600	40600	40600	40600	8
386	20230613	140300	2876819900	40600	40600	40600	40600	25
387	20230613	140200	2875804900	40600	40600	40600	40600	204
388	20230613	140100	2867522500	40600	40600	40600	40600	310
389	20230613	140000	2854936500	40600	40500	40600	40500	797
390	20230613	135900	2822638450	40500	40500	40500	40500	310
391	20230613	135800	2810083450	40500	40500	40500	40500	100
392	20230613	135700	2806033450	40500	40450	40500	40450	143
393	20230613	135600	2800243650	40450	40450	40450	40450	5
394	20230613	135500	2800041400	40450	40450	40450	40450	12
395	20230613	135400	2799556000	40450	40450	40450	40450	1055
396	20230613	135300	2756881250	40400	40400	40400	40400	10
397	20230613	135200	2756477250	40400	40300	40400	40300	553
398	20230613	135100	2734150150	40300	40300	40300	40300	16
399	20230613	135000	2733505350	40350	40350	40350	40350	30
400	20230613	134900	2732294850	40350	40350	40350	40350	56
401	20230613	134800	2730035250	40350	40350	40350	40350	2
402	20230613	134700	2729954550	40350	40350	40350	40350	2
403	20230613	134600	2729873850	40300	40300	40300	40300	0
404	20230613	134500	2729873850	40300	40300	40300	40300	60
405	20230613	134400	2727455850	40300	40300	40300	40300	264
406	20230613	134300	2716816650	40300	40350	40350	40300	15
407	20230613	134200	2716212100	40350	40350	40350	40300	47
408	20230613	134100	2714316200	40300	40300	40300	40300	0
409	20230613	134000	2714316200	40300	40300	40300	40300	327
410	20230613	133900	2701138100	40300	40300	40300	40300	0
411	20230613	133800	2701138100	40300	40300	40300	40300	0
412	20230613	133700	2701138100	40300	40350	40350	40300	509
413	20230613	133600	2680622450	40350	40400	40400	40350	617
414	20230613	133500	2655696800	40350	40350	40350	40350	82
415	20230613	133400	2652388100	40350	40350	40350	40350	13
416	20230613	133300	2651863550	40300	40350	40350	40300	85
417	20230613	133200	2648436050	40350	40350	40350	40350	102
418	20230613	133100	2644320350	40350	40350	40400	40350	62
419	20230613	133000	2641817250	40350	40350	40350	40350	145
420	20230613	132900	2635966500	40400	40400	40400	40400	10
421	20230613	132800	2635562500	40400	40350	40400	40350	162
422	20230613	132700	2629018200	40300	40350	40350	40300	302
423	20230613	132600	2616847100	40350	40350	40350	40350	52
424	20230613	132500	2614748900	40400	40400	40400	40400	35
425	20230613	132400	2613334900	40400	40400	40400	40400	1
426	20230613	132300	2613294500	40400	40400	40400	40400	18
427	20230613	132200	2612567300	40300	40350	40350	40300	157
428	20230613	132100	2606240100	40350	40350	40350	40350	65
429	20230613	132000	2603617350	40350	40350	40350	40350	31
430	20230613	131900	2602366500	40300	40300	40300	40300	35
431	20230613	131800	2600956000	40300	40300	40300	40300	1
432	20230613	131700	2600915700	40300	40300	40300	40300	75
433	20230613	131600	2597893200	40300	40350	40350	40300	12
434	20230613	131500	2597409550	40300	40350	40350	40300	581
435	20230613	131400	2573972400	40350	40350	40350	40350	0
436	20230613	131300	2573972400	40350	40350	40350	40350	5
437	20230613	131200	2573770650	40350	40450	40450	40350	55
438	20230613	131100	2571550900	40350	40350	40350	40350	81
439	20230613	131000	2568282550	40350	40400	40400	40350	144
440	20230613	130900	2562469900	40400	40400	40400	40400	40
441	20230613	130800	2560853900	40350	40350	40350	40350	100
442	20230613	130700	2556818900	40350	40350	40350	40350	52
443	20230613	130600	2554720700	40350	40350	40350	40350	150
444	20230613	130500	2548668200	40350	40350	40400	40350	97
445	20230613	130400	2544754200	40350	40350	40350	40350	151
446	20230613	130300	2538661350	40400	40400	40400	40400	25
447	20230613	130200	2537651350	40400	40400	40400	40400	0
448	20230613	130100	2537651350	40400	40400	40400	40400	80
449	20230613	130000	2534419350	40350	40350	40350	40350	3
450	20230613	125900	2534298300	40350	40400	40400	40350	8
451	20230613	125800	2533975450	40400	40400	40400	40400	101
452	20230613	125700	2529895050	40400	40350	40400	40350	133
453	20230613	125600	2524528350	40300	40300	40300	40300	0
454	20230613	125500	2524528350	40300	40350	40350	40300	65
455	20230613	125400	2521908100	40350	40350	40350	40350	1
456	20230613	125300	2521867750	40350	40350	40350	40350	19
457	20230613	125200	2521101100	40350	40350	40350	40350	1
458	20230613	125100	2521060750	40350	40300	40350	40300	75
459	20230613	125000	2518035000	40300	40300	40300	40300	4
460	20230613	124900	2517873800	40300	40300	40300	40300	77
461	20230613	124800	2514770700	40300	40300	40300	40300	92
462	20230613	124700	2511063100	40300	40300	40300	40300	7
463	20230613	124600	2510781000	40250	40250	40250	40250	1
464	20230613	124500	2510740750	40300	40250	40300	40250	57
465	20230613	124400	2508443700	40250	40250	40250	40250	20
466	20230613	124300	2507638700	40300	40250	40300	40250	65
467	20230613	124200	2505019450	40250	40250	40250	40250	20
468	20230613	124100	2504214450	40250	40300	40300	40250	20
469	20230613	124000	2503409300	40300	40300	40300	40300	35
470	20230613	123900	2501998800	40300	40300	40300	40300	186
471	20230613	123800	2494503000	40300	40350	40350	40300	12
472	20230613	123700	2494018850	40350	40350	40350	40350	0
473	20230613	123600	2494018850	40350	40300	40350	40300	29
474	20230613	123500	2492850000	40300	40300	40300	40300	10
475	20230613	123400	2492447000	40300	40300	40300	40300	193
476	20230613	123300	2484669100	40300	40300	40300	40300	72
477	20230613	123200	2481767500	40300	40350	40350	40300	44
478	20230613	123100	2479994100	40350	40300	40350	40300	241
479	20230613	123000	2470281300	40350	40350	40350	40350	3
480	20230613	122900	2470160250	40300	40350	40350	40300	183
481	20230613	122800	2462782450	40350	40350	40350	40350	173
482	20230613	122700	2455801900	40350	40350	40350	40350	0
483	20230613	122600	2455801900	40350	40350	40350	40350	369
484	20230613	122500	2440912750	40350	40350	40350	40300	33
485	20230613	122400	2439581250	40350	40350	40350	40350	31
486	20230613	122300	2438330400	40350	40350	40350	40350	27
487	20230613	122200	2437240950	40350	40350	40350	40350	2
488	20230613	122100	2437160250	40350	40350	40350	40350	10
489	20230613	122000	2436756750	40300	40300	40300	40300	0
490	20230613	121900	2436756750	40300	40300	40300	40300	0
491	20230613	121800	2436756750	40300	40350	40350	40300	94
492	20230613	121700	2432968500	40300	40350	40350	40300	40
493	20230613	121600	2431355700	40350	40350	40350	40350	12
494	20230613	121500	2430871500	40350	40350	40350	40350	0
495	20230613	121400	2430871500	40350	40350	40350	40350	30
496	20230613	121300	2429661000	40350	40350	40350	40350	10
497	20230613	121200	2429257500	40350	40350	40350	40350	20
498	20230613	121100	2428450500	40350	40350	40350	40350	182
499	20230613	121000	2421106800	40350	40350	40350	40350	74
500	20230613	120900	2418120900	40350	40300	40350	40300	23
501	20230613	120800	2417193950	40300	40300	40300	40300	0
502	20230613	120700	2417193950	40300	40300	40300	40300	180
503	20230613	120600	2409939950	40300	40350	40350	40300	5
504	20230613	120500	2409738250	40350	40350	40350	40350	0
505	20230613	120400	2409738250	40350	40350	40350	40350	119
506	20230613	120300	2404936600	40350	40350	40350	40350	0
507	20230613	120200	2404936600	40350	40350	40350	40350	69
508	20230613	120100	2402152450	40350	40350	40350	40350	0
509	20230613	120000	2402152450	40350	40400	40400	40350	3
510	20230613	115900	2402031350	40350	40450	40450	40350	378
511	20230613	115800	2386764600	40450	40450	40450	40450	0
512	20230613	115700	2386764600	40450	40450	40450	40450	248
513	20230613	115600	2376733000	40450	40450	40450	40450	1
514	20230613	115500	2376692550	40450	40450	40450	40450	0
515	20230613	115400	2376692550	40450	40450	40450	40450	99
516	20230613	115300	2372688000	40450	40450	40450	40450	36
517	20230613	115200	2371231800	40500	40500	40500	40500	33
518	20230613	115100	2369895300	40500	40500	40500	40500	2
519	20230613	115000	2369814300	40500	40500	40500	40500	0
520	20230613	114900	2369814300	40500	40500	40500	40500	71
521	20230613	114800	2366938800	40500	40500	40500	40500	19
522	20230613	114700	2366169300	40450	40500	40500	40450	11
523	20230613	114600	2365723950	40550	40450	40600	40450	686
524	20230613	114500	2337934950	40450	40450	40450	40450	1
525	20230613	114400	2337894500	40450	40450	40450	40450	103
526	20230613	114300	2333728150	40450	40450	40450	40450	20
527	20230613	114200	2332919150	40450	40450	40450	40450	30
528	20230613	114100	2331705650	40450	40400	40450	40400	26
529	20230613	114000	2330655200	40500	40500	40500	40500	0
530	20230613	113900	2330655200	40500	40500	40500	40500	31
531	20230613	113800	2329399700	40400	40350	40450	40350	289
532	20230613	113700	2317721900	40400	40350	40400	40350	25
533	20230613	113600	2316712650	40400	40350	40400	40350	68
534	20230613	113500	2313968800	40350	40350	40350	40350	307
535	20230613	113400	2301581350	40400	40400	40400	40400	30
536	20230613	113300	2300369350	40400	40350	40400	40350	564
537	20230613	113200	2277604750	40400	40400	40400	40400	64
538	20230613	113100	2275019150	40400	40400	40400	40400	53
539	20230613	113000	2272877950	40400	40400	40400	40400	7
540	20230613	112900	2272595150	40400	40400	40400	40400	49
541	20230613	112800	2270615550	40400	40450	40450	40400	290
542	20230613	112700	2258899300	40500	40500	40500	40500	53
543	20230613	112600	2256752800	40500	40500	40500	40500	29
544	20230613	112500	2255578300	40500	40500	40500	40500	98
545	20230613	112400	2251609300	40500	40400	40500	40400	141
546	20230613	112300	2245909950	40500	40500	40500	40500	1
547	20230613	112200	2245869450	40450	40450	40450	40450	142
548	20230613	112100	2240125550	40500	40450	40500	40450	16
549	20230613	112000	2239477600	40500	40500	40500	40500	0
550	20230613	111900	2239477600	40500	40500	40500	40500	30
551	20230613	111800	2238262600	40500	40450	40500	40450	32
552	20230613	111700	2236968100	40450	40450	40450	40450	308
553	20230613	111600	2224509500	40450	40400	40450	40400	13
554	20230613	111500	2223983800	40350	40450	40450	40350	195
555	20230613	111400	2216112050	40350	40400	40450	40350	52
556	20230613	111300	2214012050	40400	40400	40400	40400	3
557	20230613	111200	2213890850	40400	40500	40500	40400	119
558	20230613	111100	2209082950	40400	40450	40450	40400	19
559	20230613	111000	2208314900	40500	40500	40550	40500	92
560	20230613	110900	2204586400	40550	40550	40550	40550	23
561	20230613	110800	2203653750	40550	40550	40550	40550	25
562	20230613	110700	2202640000	40550	40550	40550	40550	18
563	20230613	110600	2201910100	40550	40550	40550	40550	250
564	20230613	110500	2191772600	40550	40500	40600	40500	307
565	20230613	110400	2179319250	40500	40450	40500	40450	45
566	20230613	110300	2177498350	40400	40350	40400	40350	332
567	20230613	110200	2164091350	40300	40300	40300	40300	74
568	20230613	110100	2161109150	40300	40250	40300	40250	125
569	20230613	110000	2156071700	40250	40250	40300	40250	1164
570	20230613	105900	2109165050	40250	40300	40300	40250	1105
571	20230613	105800	2064638000	40250	40300	40300	40250	768
572	20230613	105700	2033689100	40300	40350	40350	40300	264
573	20230613	105600	2023036800	40300	40350	40350	40300	122
574	20230613	105500	2018119050	40350	40350	40350	40350	393
575	20230613	105400	2002261500	40350	40350	40350	40350	22
576	20230613	105300	2001373800	40350	40400	40400	40350	113
577	20230613	105200	1996814150	40400	40400	40400	40350	57
578	20230613	105100	1994512900	40400	40350	40400	40350	51
579	20230613	105000	1992455000	40350	40350	40350	40350	0
580	20230613	104900	1992455000	40350	40350	40350	40350	0
581	20230613	104800	1992455000	40350	40350	40350	40350	31
582	20230613	104700	1991204150	40300	40350	40350	40300	109
583	20230613	104600	1986811050	40300	40350	40350	40300	156
584	20230613	104500	1980518800	40350	40350	40350	40350	223
585	20230613	104400	1971520750	40350	40350	40350	40300	625
586	20230613	104300	1946303500	40350	40400	40400	40350	10
587	20230613	104200	1945899800	40350	40400	40400	40350	18
588	20230613	104100	1945173450	40350	40400	40400	40350	632
589	20230613	104000	1919646200	40450	40450	40450	40450	28
590	20230613	103900	1918513600	40450	40450	40450	40450	34
591	20230613	103800	1917138300	40450	40400	40450	40400	83
592	20230613	103700	1913783450	40400	40400	40400	40400	50
593	20230613	103600	1911763450	40450	40450	40450	40450	0
594	20230613	103500	1911763450	40450	40450	40450	40450	196
595	20230613	103400	1903835250	40450	40450	40450	40450	44
596	20230613	103300	1902055450	40450	40450	40500	40450	92
597	20230613	103200	1898333500	40450	40450	40450	40450	11
598	20230613	103100	1897888550	40450	40450	40450	40450	8
599	20230613	103000	1897564950	40450	40500	40500	40450	300
600	20230613	102900	1885416450	40500	40500	40500	40500	6
601	20230613	102800	1885173450	40550	40550	40550	40550	217
602	20230613	102700	1876374100	40550	40550	40550	40550	6
603	20230613	102600	1876130800	40550	40600	40600	40550	33
604	20230613	102500	1874792400	40550	40550	40550	40550	86
605	20230613	102400	1871305100	40550	40550	40550	40550	10
606	20230613	102300	1870899600	40550	40550	40550	40550	116
607	20230613	102200	1866195800	40550	40550	40550	40550	109
608	20230613	102100	1861775850	40550	40500	40550	40500	53
609	20230613	102000	1859626750	40500	40550	40550	40500	218
610	20230613	101900	1850790100	40550	40550	40550	40550	49
611	20230613	101800	1848803150	40550	40550	40600	40550	35
612	20230613	101700	1847382400	40550	40400	40550	40400	1463
613	20230613	101600	1788167400	40400	40450	40450	40400	52
614	20230613	101500	1786066200	40450	40450	40450	40450	10
615	20230613	101400	1785661700	40450	40400	40450	40400	133
616	20230613	101300	1780284300	40350	40350	40400	40350	129
617	20230613	101200	1775077700	40400	40400	40400	40400	43
618	20230613	101100	1773340500	40400	40350	40400	40300	382
619	20230613	101000	1757922900	40350	40350	40350	40350	5
620	20230613	100900	1757721150	40400	40400	40400	40350	13
621	20230613	100800	1757196150	40350	40350	40400	40350	24
622	20230613	100700	1756227500	40350	40350	40350	40350	157
623	20230613	100600	1749892550	40350	40350	40400	40350	201
624	20230613	100500	1741781800	40400	40400	40400	40400	33
625	20230613	100400	1740448600	40350	40350	40350	40350	2
626	20230613	100300	1740367900	40350	40350	40350	40350	49
627	20230613	100200	1738390750	40350	40350	40350	40350	11
628	20230613	100100	1737946900	40300	40400	40400	40300	679
629	20230613	100000	1710560000	40400	40400	40450	40400	145
630	20230613	095900	1704700900	40350	40350	40350	40350	39
631	20230613	095800	1703127250	40400	40400	40400	40400	17
632	20230613	095700	1702440450	40400	40400	40400	40400	15
633	20230613	095600	1701834450	40300	40300	40300	40300	0
634	20230613	095500	1701834450	40300	40400	40400	40300	36
635	20230613	095400	1700380250	40350	40300	40350	40300	353
636	20230613	095300	1686152700	40300	40300	40300	40250	56
637	20230613	095200	1683897250	40300	40350	40350	40300	404
638	20230613	095100	1667614800	40300	40450	40450	40300	1331
639	20230613	095000	1613852650	40450	40450	40450	40400	419
640	20230613	094900	1596906200	40450	40500	40500	40450	18
641	20230613	094800	1596177600	40500	40450	40500	40450	22
642	20230613	094700	1595287150	40400	40450	40450	40400	592
643	20230613	094600	1571361150	40450	40450	40500	40450	192
644	20230613	094500	1563593400	40450	40650	40650	40450	1686
645	20230613	094400	1495218950	40650	40700	40700	40650	126
646	20230613	094300	1490094250	40700	40700	40700	40700	53
647	20230613	094200	1487937150	40700	40650	40700	40650	34
648	20230613	094100	1486554300	40600	40650	40650	40600	129
649	20230613	094000	1481310950	40650	40600	40650	40600	37
650	20230613	093900	1479807900	40600	40600	40600	40600	10
651	20230613	093800	1479401900	40600	40600	40600	40600	147
652	20230613	093700	1473433700	40600	40600	40600	40600	229
653	20230613	093600	1464136300	40600	40700	40700	40600	789
654	20230613	093500	1432085850	40700	40600	40700	40600	416
655	20230613	093400	1415186600	40650	40650	40700	40650	202
656	20230613	093300	1406974350	40650	40700	40700	40650	148
657	20230613	093200	1400950900	40750	41000	41000	40650	2260
658	20230613	093100	1308737600	41000	40950	41000	40950	467
659	20230613	093000	1289595350	40900	40900	40950	40900	112
660	20230613	092900	1285013350	40950	40900	41000	40900	701
661	20230613	092800	1256316000	40850	40750	40850	40700	2021
662	20230613	092700	1174028900	40750	40750	40750	40700	172
663	20230613	092600	1167023400	40750	40750	40750	40750	36
664	20230613	092500	1165556400	40700	40700	40700	40700	152
665	20230613	092400	1159370000	40650	40650	40700	40650	346
666	20230613	092300	1145305050	40650	40650	40650	40650	452
667	20230613	092200	1126931250	40700	40650	40700	40650	215
668	20230613	092100	1118190500	40650	40750	40750	40650	177
669	20230613	092000	1110990350	40750	40800	40800	40750	146
670	20230613	091900	1105040100	40800	40750	40800	40750	507
671	20230613	091800	1084354950	40750	40750	40800	40700	781
672	20230613	091700	1052514800	40750	40600	40750	40550	1336
673	20230613	091600	998269350	40550	40300	40600	40300	1039
674	20230613	091500	956278100	40300	40250	40350	40250	237
675	20230613	091400	946725450	40250	40300	40300	40250	80
676	20230613	091300	943501950	40300	40400	40400	40300	1193
677	20230613	091200	895398500	40350	40350	40400	40300	63
678	20230613	091100	892854050	40300	40300	40300	40250	536
679	20230613	091000	871257100	40300	40150	40300	40100	1978
680	20230613	090900	791757700	40200	40150	40250	40150	1520
681	20230613	090800	730633300	40150	40100	40200	40100	1175
682	20230613	090700	683495100	40100	40250	40250	40100	960
683	20230613	090600	644934000	40250	40450	40450	40200	1068
684	20230613	090500	601866200	40450	40450	40500	40400	1708
685	20230613	090400	532765300	40500	40750	40750	40450	2725
686	20230613	090300	422081000	40750	40900	40900	40750	1603
687	20230613	090200	356643000	40900	41250	41250	40800	3408
688	20230613	090100	216813700	41250	41150	41400	41100	1839
689	20230613	090000	140816550	41100	41000	41150	40900	3435