KissMeData/002380/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	183000	2810618500	213000	213000	213000	213000	515
3	20230612	182900	2810618500	213000	213000	213000	213000	0
4	20230612	182800	2810618500	213000	213000	213000	213000	0
5	20230612	182700	2810618500	213000	213000	213000	213000	0
6	20230612	182600	2810618500	213000	213000	213000	213000	0
7	20230612	182500	2810618500	213000	213000	213000	213000	0
8	20230612	182400	2810618500	213000	213000	213000	213000	0
9	20230612	182300	2810618500	213000	213000	213000	213000	0
10	20230612	182200	2810618500	213000	213000	213000	213000	0
11	20230612	182100	2810618500	213000	213000	213000	213000	0
12	20230612	182000	2810618500	213000	213000	213000	213000	0
13	20230612	181900	2810618500	213000	213000	213000	213000	0
14	20230612	181800	2810618500	213000	213000	213000	213000	0
15	20230612	181700	2810618500	213000	213000	213000	213000	0
16	20230612	181600	2810618500	213000	213000	213000	213000	0
17	20230612	181500	2810618500	213000	213000	213000	213000	0
18	20230612	181400	2810618500	213000	213000	213000	213000	0
19	20230612	181300	2810618500	213000	213000	213000	213000	0
20	20230612	181200	2810618500	213000	213000	213000	213000	0
21	20230612	181100	2810618500	213000	213000	213000	213000	0
22	20230612	181000	2810618500	213000	213000	213000	213000	0
23	20230612	180900	2810618500	213000	213000	213000	213000	0
24	20230612	180800	2810618500	213000	213000	213000	213000	0
25	20230612	180700	2810618500	213000	213000	213000	213000	0
26	20230612	180600	2810618500	213000	213000	213000	213000	0
27	20230612	180500	2810618500	213000	213000	213000	213000	0
28	20230612	180400	2810618500	213000	213000	213000	213000	0
29	20230612	180300	2810618500	213000	213000	213000	213000	0
30	20230612	180200	2810618500	213000	213000	213000	213000	0
31	20230612	180100	2810618500	213000	213000	213000	213000	0
32	20230612	180000	2810618500	213000	213000	213000	213000	515
33	20230612	175900	2810618500	213000	213000	213000	213000	0
34	20230612	175800	2810618500	213000	213000	213000	213000	0
35	20230612	175700	2810618500	213000	213000	213000	213000	0
36	20230612	175600	2810618500	213000	213000	213000	213000	0
37	20230612	175500	2810618500	213000	213000	213000	213000	0
38	20230612	175400	2810618500	213000	213000	213000	213000	0
39	20230612	175300	2810618500	213000	213000	213000	213000	0
40	20230612	175200	2810618500	213000	213000	213000	213000	0
41	20230612	175100	2810618500	213000	213000	213000	213000	0
42	20230612	175000	2810618500	213000	213000	213000	213000	0
43	20230612	174900	2810618500	213000	213000	213000	213000	0
44	20230612	174800	2810618500	213000	213000	213000	213000	0
45	20230612	174700	2810618500	213000	213000	213000	213000	0
46	20230612	174600	2810618500	213000	213000	213000	213000	0
47	20230612	174500	2810618500	213000	213000	213000	213000	0
48	20230612	174400	2810618500	213000	213000	213000	213000	0
49	20230612	174300	2810618500	213000	213000	213000	213000	0
50	20230612	174200	2810618500	213000	213000	213000	213000	0
51	20230612	174100	2810618500	213000	213000	213000	213000	0
52	20230612	174000	2810618500	213000	213000	213000	213000	0
53	20230612	173900	2810618500	213000	213000	213000	213000	0
54	20230612	173800	2810618500	213000	213000	213000	213000	0
55	20230612	173700	2810618500	213000	213000	213000	213000	0
56	20230612	173600	2810618500	213000	213000	213000	213000	0
57	20230612	173500	2810618500	213000	213000	213000	213000	0
58	20230612	173400	2810618500	213000	213000	213000	213000	0
59	20230612	173300	2810618500	213000	213000	213000	213000	0
60	20230612	173200	2810618500	213000	213000	213000	213000	0
61	20230612	173100	2810618500	213000	213000	213000	213000	0
62	20230612	173000	2810618500	213000	213000	213000	213000	515
63	20230612	172900	2810618500	213000	213000	213000	213000	0
64	20230612	172800	2810618500	213000	213000	213000	213000	0
65	20230612	172700	2810618500	213000	213000	213000	213000	0
66	20230612	172600	2810618500	213000	213000	213000	213000	0
67	20230612	172500	2810618500	213000	213000	213000	213000	0
68	20230612	172400	2810618500	213000	213000	213000	213000	0
69	20230612	172300	2810618500	213000	213000	213000	213000	0
70	20230612	172200	2810618500	213000	213000	213000	213000	0
71	20230612	172100	2810618500	213000	213000	213000	213000	0
72	20230612	172000	2810618500	213000	213000	213000	213000	0
73	20230612	171900	2810618500	213000	213000	213000	213000	0
74	20230612	171800	2810618500	213000	213000	213000	213000	0
75	20230612	171700	2810618500	213000	213000	213000	213000	0
76	20230612	171600	2810618500	213000	213000	213000	213000	0
77	20230612	171500	2810618500	213000	213000	213000	213000	0
78	20230612	171400	2810618500	213000	213000	213000	213000	0
79	20230612	171300	2810618500	213000	213000	213000	213000	0
80	20230612	171200	2810618500	213000	213000	213000	213000	0
81	20230612	171100	2810618500	213000	213000	213000	213000	0
82	20230612	171000	2810618500	213000	213000	213000	213000	0
83	20230612	170900	2810618500	213000	213000	213000	213000	0
84	20230612	170800	2810618500	213000	213000	213000	213000	0
85	20230612	170700	2810618500	213000	213000	213000	213000	0
86	20230612	170600	2810618500	213000	213000	213000	213000	0
87	20230612	170500	2810618500	213000	213000	213000	213000	0
88	20230612	170400	2810618500	213000	213000	213000	213000	0
89	20230612	170300	2810618500	213000	213000	213000	213000	0
90	20230612	170200	2810618500	213000	213000	213000	213000	0
91	20230612	170100	2810618500	213000	213000	213000	213000	0
92	20230612	170000	2810618500	213000	213000	213000	213000	515
93	20230612	165900	2810618500	213000	213000	213000	213000	0
94	20230612	165800	2810618500	213000	213000	213000	213000	0
95	20230612	165700	2810618500	213000	213000	213000	213000	0
96	20230612	165600	2810618500	213000	213000	213000	213000	0
97	20230612	165500	2810618500	213000	213000	213000	213000	0
98	20230612	165400	2810618500	213000	213000	213000	213000	0
99	20230612	165300	2810618500	213000	213000	213000	213000	0
100	20230612	165200	2810618500	213000	213000	213000	213000	0
101	20230612	165100	2810618500	213000	213000	213000	213000	0
102	20230612	165000	2810618500	213000	213000	213000	213000	0
103	20230612	164900	2810618500	213000	213000	213000	213000	0
104	20230612	164800	2810618500	213000	213000	213000	213000	0
105	20230612	164700	2810618500	213000	213000	213000	213000	0
106	20230612	164600	2810618500	213000	213000	213000	213000	0
107	20230612	164500	2810618500	213000	213000	213000	213000	0
108	20230612	164400	2810618500	213000	213000	213000	213000	0
109	20230612	164300	2810618500	213000	213000	213000	213000	0
110	20230612	164200	2810618500	213000	213000	213000	213000	0
111	20230612	164100	2810618500	213000	213000	213000	213000	0
112	20230612	164000	2810618500	213000	213000	213000	213000	0
113	20230612	163900	2810618500	213000	213000	213000	213000	0
114	20230612	163800	2810618500	213000	213000	213000	213000	0
115	20230612	163700	2810618500	213000	213000	213000	213000	0
116	20230612	163600	2810618500	213000	213000	213000	213000	0
117	20230612	163500	2810618500	213000	213000	213000	213000	0
118	20230612	163400	2810618500	213000	213000	213000	213000	0
119	20230612	163300	2810618500	213000	213000	213000	213000	0
120	20230612	163200	2810618500	213000	213000	213000	213000	0
121	20230612	163100	2810618500	213000	213000	213000	213000	0
122	20230612	163000	2810618500	213000	213000	213000	213000	515
123	20230612	162900	2810618500	213000	213000	213000	213000	0
124	20230612	162800	2810618500	213000	213000	213000	213000	0
125	20230612	162700	2810618500	213000	213000	213000	213000	0
126	20230612	162600	2810618500	213000	213000	213000	213000	0
127	20230612	162500	2810618500	213000	213000	213000	213000	0
128	20230612	162400	2810618500	213000	213000	213000	213000	0
129	20230612	162300	2810618500	213000	213000	213000	213000	0
130	20230612	162200	2810618500	213000	213000	213000	213000	0
131	20230612	162100	2810618500	213000	213000	213000	213000	0
132	20230612	162000	2810618500	213000	213000	213000	213000	0
133	20230612	161900	2810618500	213000	213000	213000	213000	0
134	20230612	161800	2810618500	213000	213000	213000	213000	0
135	20230612	161700	2810618500	213000	213000	213000	213000	0
136	20230612	161600	2810618500	213000	213000	213000	213000	0
137	20230612	161500	2810618500	213000	213000	213000	213000	0
138	20230612	161400	2810618500	213000	213000	213000	213000	0
139	20230612	161300	2810618500	213000	213000	213000	213000	0
140	20230612	161200	2810618500	213000	213000	213000	213000	0
141	20230612	161100	2810618500	213000	213000	213000	213000	0
142	20230612	161000	2810618500	213000	213000	213000	213000	0
143	20230612	160900	2810618500	213000	213000	213000	213000	0
144	20230612	160800	2810618500	213000	213000	213000	213000	0
145	20230612	160700	2810618500	213000	213000	213000	213000	0
146	20230612	160600	2810618500	213000	213000	213000	213000	0
147	20230612	160500	2810618500	213000	213000	213000	213000	0
148	20230612	160400	2810618500	213000	213000	213000	213000	0
149	20230612	160300	2810618500	213000	213000	213000	213000	0
150	20230612	160200	2810618500	213000	213000	213000	213000	0
151	20230612	160100	2810618500	213000	213000	213000	213000	0
152	20230612	160000	2810618500	213000	213000	213000	213000	515
153	20230612	155900	2810618500	213000	213000	213000	213000	0
154	20230612	155800	2810618500	213000	213000	213000	213000	0
155	20230612	155700	2810618500	213000	213000	213000	213000	0
156	20230612	155600	2810618500	213000	213000	213000	213000	0
157	20230612	155500	2810618500	213000	213000	213000	213000	0
158	20230612	155400	2810618500	213000	213000	213000	213000	0
159	20230612	155300	2810618500	213000	213000	213000	213000	0
160	20230612	155200	2810618500	213000	213000	213000	213000	0
161	20230612	155100	2810618500	213000	213000	213000	213000	0
162	20230612	155000	2810618500	213000	213000	213000	213000	0
163	20230612	154900	2810618500	213000	213000	213000	213000	0
164	20230612	154800	2810618500	213000	213000	213000	213000	0
165	20230612	154700	2810618500	213000	213000	213000	213000	0
166	20230612	154600	2810618500	213000	213000	213000	213000	0
167	20230612	154500	2810618500	213000	213000	213000	213000	0
168	20230612	154400	2810618500	213000	213000	213000	213000	0
169	20230612	154300	2810618500	213000	213000	213000	213000	0
170	20230612	154200	2810618500	213000	213000	213000	213000	0
171	20230612	154100	2810618500	213000	213000	213000	213000	0
172	20230612	154000	2810618500	213000	213000	213000	213000	0
173	20230612	153900	2810618500	213000	213000	213000	213000	0
174	20230612	153800	2810618500	213000	213000	213000	213000	0
175	20230612	153700	2810618500	213000	213000	213000	213000	0
176	20230612	153600	2810618500	213000	213000	213000	213000	0
177	20230612	153500	2810618500	213000	213000	213000	213000	0
178	20230612	153400	2810618500	213000	213000	213000	213000	0
179	20230612	153300	2810618500	213000	213000	213000	213000	0
180	20230612	153200	2810618500	213000	213000	213000	213000	0
181	20230612	153100	2810618500	213000	213000	213000	213000	0
182	20230612	153000	2810618500	213000	213000	213000	213000	1030
183	20230612	152900	2700923500	213500	213500	213500	213500	0
184	20230612	152800	2700923500	213500	213500	213500	213500	0
185	20230612	152700	2700923500	213500	213500	213500	213500	0
186	20230612	152600	2700923500	213500	213500	213500	213500	0
187	20230612	152500	2700923500	213500	213500	213500	213500	0
188	20230612	152400	2700923500	213500	213500	213500	213500	0
189	20230612	152300	2700923500	213500	213500	213500	213500	0
190	20230612	152200	2700923500	213500	213500	213500	213500	0
191	20230612	152100	2700923500	213500	213500	213500	213500	0
192	20230612	152000	2700923500	213500	213500	213500	213500	0
193	20230612	151900	2700923500	213500	213500	214000	213000	73
194	20230612	151800	2685338500	213000	213000	213000	213000	43
195	20230612	151700	2676179500	213000	213500	213500	213000	37
196	20230612	151600	2668286000	213000	213500	213500	213000	40
197	20230612	151500	2659749500	213000	213500	213500	213000	10
198	20230612	151400	2657618000	213000	213500	213500	213000	11
199	20230612	151300	2655273500	213500	213000	213500	213000	9
200	20230612	151200	2653355000	213000	213000	213000	213000	12
201	20230612	151100	2650799000	213000	213000	213000	213000	6
202	20230612	151000	2649521000	213000	212500	213500	212500	197
203	20230612	150900	2607551000	212500	212500	212500	212500	25
204	20230612	150800	2602238500	212500	212500	212500	212500	17
205	20230612	150700	2598626000	212500	212500	212500	212500	9
206	20230612	150600	2596713500	212500	212500	212500	212500	19
207	20230612	150500	2592676000	212500	213000	213000	212500	159
208	20230612	150400	2558830000	213000	213000	213000	213000	19
209	20230612	150300	2554783000	213000	213000	213500	213000	10
210	20230612	150200	2552652000	213000	213000	213000	213000	27
211	20230612	150100	2546901000	213000	213000	213000	213000	34
212	20230612	150000	2539659000	213000	213500	213500	213000	18
213	20230612	145900	2535820500	213500	213000	213500	213000	19
214	20230612	145800	2531767000	213000	213000	213500	213000	41
215	20230612	145700	2523023000	213000	213500	213500	213000	18
216	20230612	145600	2519184500	213000	213500	213500	213000	21
217	20230612	145500	2514705500	213000	213000	213500	213000	146
218	20230612	145400	2483544000	213500	213000	213500	213000	31
219	20230612	145300	2476932000	213000	213000	213500	213000	33
220	20230612	145200	2469894500	213000	213000	213500	213000	15
221	20230612	145100	2466695500	213000	213000	213500	213000	18
222	20230612	145000	2462856000	213000	213000	213500	213000	38
223	20230612	144900	2454750000	213000	213000	213500	213000	16
224	20230612	144800	2451336500	213000	213500	213500	213000	35
225	20230612	144700	2443876000	213000	213000	213500	213000	20
226	20230612	144600	2439612000	213000	213500	213500	213000	37
227	20230612	144500	2431718500	213000	213000	213500	213000	31
228	20230612	144400	2425111500	213500	213500	213500	213000	26
229	20230612	144300	2419566000	213500	213500	213500	213000	32
230	20230612	144200	2412739500	213500	213500	213500	213000	27
231	20230612	144100	2406979000	213000	213000	213500	213000	25
232	20230612	144000	2401648500	213000	213500	213500	213000	19
233	20230612	143900	2397596000	213000	213000	213500	213000	23
234	20230612	143800	2392691500	213000	213000	213500	213000	25
235	20230612	143700	2387361000	213500	213000	213500	213000	21
236	20230612	143600	2382882000	213000	213000	213500	213000	30
237	20230612	143500	2376483000	213000	213000	213500	213000	16
238	20230612	143400	2373071000	214000	213500	214000	213000	32
239	20230612	143300	2366242000	213000	213500	213500	213000	26
240	20230612	143200	2360693500	213500	213000	213500	213000	26
241	20230612	143100	2355145500	213000	213000	213500	213000	57
242	20230612	143000	2342984000	213500	213000	213500	213000	32
243	20230612	142900	2336156500	213000	213000	213500	213000	54
244	20230612	142800	2324645000	213000	213000	213500	213000	22
245	20230612	142700	2319953000	213000	213000	213500	213000	27
246	20230612	142600	2314192500	213000	213000	213500	213000	29
247	20230612	142500	2308010000	213500	213000	213500	213000	20
248	20230612	142400	2303746000	213500	213500	213500	213000	33
249	20230612	142300	2296711000	212500	212500	213500	212500	14
250	20230612	142200	2293729500	213500	213500	213500	212500	80
251	20230612	142100	2276681500	213000	213000	213500	213000	18
252	20230612	142000	2272843000	213000	213000	213500	213000	20
253	20230612	141900	2268578500	213000	213000	213500	213000	101
254	20230612	141800	2247061500	213000	213000	213500	213000	18
255	20230612	141700	2243223500	213500	213000	213500	213000	64
256	20230612	141600	2229582500	213000	213000	213500	213000	27
257	20230612	141500	2223826000	213000	213500	213500	213000	32
258	20230612	141400	2217000500	213000	213000	213500	213000	21
259	20230612	141300	2212523000	213000	213000	213500	213000	24
260	20230612	141200	2207407000	213500	212500	213500	212500	151
261	20230612	141100	2175232500	213000	213000	213000	212500	26
262	20230612	141000	2169700000	213000	212500	213000	212500	22
263	20230612	140900	2165020500	213000	212500	213000	212500	16
264	20230612	140800	2161615000	213000	212500	213000	212500	25
265	20230612	140700	2156298500	213000	212500	213000	212500	17
266	20230612	140600	2152682000	212500	213000	213000	212500	35
267	20230612	140500	2145235500	212500	212500	213000	212500	25
268	20230612	140400	2139919000	212500	212500	213000	212500	36
269	20230612	140300	2132262000	212500	212000	212500	212000	31
270	20230612	140200	2125676500	212000	212000	212500	212000	30
271	20230612	140100	2119312500	212000	212500	212500	212000	75
272	20230612	140000	2103377000	212500	213000	213000	212500	27
273	20230612	135900	2097636500	213000	212500	213000	212500	24
274	20230612	135800	2092534500	213000	213000	213000	212500	16
275	20230612	135700	2089133500	213000	212500	213000	212500	19
276	20230612	135600	2085094000	212500	212000	212500	212000	20
277	20230612	135500	2080847000	212000	212000	212500	212000	26
278	20230612	135400	2075333500	212000	212000	212500	212000	13
279	20230612	135300	2072575000	212000	212000	212500	212000	23
280	20230612	135200	2067694000	212500	212000	213000	212000	16
281	20230612	135100	2064300500	212000	212500	212500	212000	25
282	20230612	135000	2058996000	212500	212000	212500	212000	48
283	20230612	134900	2048809000	212000	212000	212500	212000	10
284	20230612	134800	2046686500	212000	212000	212500	212000	55
285	20230612	134700	2035014500	212000	212500	213000	212000	27
286	20230612	134600	2029278000	212500	212500	212500	212500	41
287	20230612	134500	2020565500	212500	212500	213000	212500	7
288	20230612	134400	2019077000	212500	212500	213000	212500	20
289	20230612	134300	2014826500	212500	212500	213000	212500	10
290	20230612	134200	2012701000	212500	212500	213000	212500	25
291	20230612	134100	2007388000	212500	212500	213000	212500	22
292	20230612	134000	2002712500	212500	212500	212500	212500	11
293	20230612	133900	2000375000	212500	212500	212500	212500	17
294	20230612	133800	1996762500	212500	212500	213000	212500	17
295	20230612	133700	1993148500	212500	212500	212500	212500	10
296	20230612	133600	1991023500	212500	213000	213000	212500	23
297	20230612	133500	1986134500	212500	212500	212500	212000	47
298	20230612	133400	1976151500	212000	212000	212500	212000	14
299	20230612	133300	1973180500	212000	212000	212500	212000	12
300	20230612	133200	1970635500	212000	212000	212500	212000	12
301	20230612	133100	1968090000	212500	212000	212500	212000	20
302	20230612	133000	1963847000	212500	212000	212500	212000	41
303	20230612	132900	1955151500	213000	212500	213000	212000	321
304	20230612	132800	1886937500	212500	212500	212500	212500	12
305	20230612	132700	1884387500	212500	212500	213000	212500	12
306	20230612	132600	1881834000	212500	212500	212500	212500	15
307	20230612	132500	1878646500	212500	212500	213000	212500	9
308	20230612	132400	1876732000	212500	212500	212500	212500	11
309	20230612	132300	1874394500	212500	212500	213000	212500	196
310	20230612	132200	1832649000	212500	212500	212500	212500	9
311	20230612	132100	1830736500	213000	212500	213000	212500	9
312	20230612	132000	1828823000	212500	213000	213000	212500	5
313	20230612	131900	1827759500	213000	213000	213000	212500	60
314	20230612	131800	1815004500	213000	213000	213000	212500	10
315	20230612	131700	1812875000	213000	212500	213000	212500	10
316	20230612	131600	1810748500	212500	212500	212500	212500	9
317	20230612	131500	1808836000	212500	212500	212500	212500	5
318	20230612	131400	1807773500	212500	212500	213000	212500	10
319	20230612	131300	1805648000	212500	212500	212500	212500	5
320	20230612	131200	1804585500	212500	212500	213000	212500	10
321	20230612	131100	1802460000	212500	212500	212500	212500	5
322	20230612	131000	1801397500	212500	213000	213000	212500	8
323	20230612	130900	1799697000	212500	212500	212500	212500	0
324	20230612	130800	1799697000	212500	212500	212500	212500	4
325	20230612	130700	1798847000	212500	212500	212500	212500	6
326	20230612	130600	1797572000	212500	212500	212500	212500	5
327	20230612	130500	1796509500	213000	212500	213000	212500	23
328	20230612	130400	1791621500	212500	212500	212500	212500	19
329	20230612	130300	1787584000	212500	212500	212500	212500	0
330	20230612	130200	1787584000	212500	213000	213000	212500	15
331	20230612	130100	1784395000	212500	212500	212500	212500	4
332	20230612	130000	1783545000	212500	213000	213000	212500	15
333	20230612	125900	1780354500	212500	213000	213000	212500	17
334	20230612	125800	1776736500	213000	212500	213000	212500	18
335	20230612	125700	1772909000	213000	212000	213000	212000	7
336	20230612	125600	1771423000	213000	212500	213000	212500	6
337	20230612	125500	1770145500	212500	212000	213000	212000	19
338	20230612	125400	1766114000	212500	213000	213000	212500	3
339	20230612	125300	1765475500	212500	212500	212500	212500	14
340	20230612	125200	1762500500	213000	212500	213000	212000	19
341	20230612	125100	1758466500	212500	212500	213000	212000	18
342	20230612	125000	1754643500	212000	212000	212500	212000	58
343	20230612	124900	1742323000	212500	213000	213000	212500	9
344	20230612	124800	1740408500	212500	213000	213000	212500	23
345	20230612	124700	1735519000	212500	213000	213000	212500	2
346	20230612	124600	1735093500	213000	212500	213000	212500	22
347	20230612	124500	1730416500	213000	212500	213000	212500	3
348	20230612	124400	1729778000	213000	213000	213000	212500	48
349	20230612	124300	1719574500	212500	212500	213000	212500	27
350	20230612	124200	1713835500	212500	213000	213000	212500	13
351	20230612	124100	1711069500	212500	212000	213000	212000	214
352	20230612	124000	1665567000	212500	212000	212500	212000	56
353	20230612	123900	1653670500	212500	212000	212500	212000	21
354	20230612	123800	1649212000	212000	212500	212500	212000	320
355	20230612	123700	1581221000	212500	212500	213000	212500	8
356	20230612	123600	1579520000	212500	213000	213000	212500	26
357	20230612	123500	1573991500	213000	212500	213000	212500	13
358	20230612	123400	1571227500	213000	212500	213000	212500	13
359	20230612	123300	1568464000	212500	213000	213000	212500	9
360	20230612	123200	1566549500	212500	212500	213000	212500	22
361	20230612	123100	1561872000	213000	212500	213000	212500	9
362	20230612	123000	1559958000	213000	213000	213000	212500	23
363	20230612	122900	1555065000	212500	212500	213000	212500	12
364	20230612	122800	1552513000	212500	212500	213000	212500	14
365	20230612	122700	1549536500	213000	213000	213000	212500	10
366	20230612	122600	1547410000	212500	212500	213000	212500	21
367	20230612	122500	1542944000	213000	213000	213000	212500	6
368	20230612	122400	1541666500	212500	213000	213000	212500	21
369	20230612	122300	1537203000	212500	212500	213000	212500	11
370	20230612	122200	1534864500	212500	213000	213000	212500	14
371	20230612	122100	1531888000	212500	212500	213000	212500	17
372	20230612	122000	1528272000	212500	213000	213000	212500	18
373	20230612	121900	1524445000	213000	213000	213000	212500	11
374	20230612	121800	1522105500	212500	213000	213000	212500	13
375	20230612	121700	1519341000	212500	213000	213000	212500	17
376	20230612	121600	1515728000	213000	213000	213000	212500	16
377	20230612	121500	1512325500	212500	212500	213000	212500	13
378	20230612	121400	1509561500	213000	212500	213000	212500	13
379	20230612	121300	1506797000	213000	213000	213000	212500	10
380	20230612	121200	1504670000	212500	213000	213000	212500	12
381	20230612	121100	1502117500	213000	212500	213000	212500	11
382	20230612	121000	1499779500	213000	212500	213000	212500	16
383	20230612	120900	1496378000	213000	213000	213000	212500	13
384	20230612	120800	1493614000	213000	212500	213000	212500	15
385	20230612	120700	1490424500	212500	213000	213000	212500	8
386	20230612	120600	1488722500	212500	213000	213000	212500	7
387	20230612	120500	1487234000	212500	212500	213000	212500	5
388	20230612	120400	1486171000	212500	213000	213000	212500	16
389	20230612	120300	1482769500	213000	212500	213000	212500	14
390	20230612	120200	1479793500	212500	212500	213000	212500	9
391	20230612	120100	1477879000	213000	213000	213000	212500	17
392	20230612	120000	1474263000	213000	213000	213000	212500	11
393	20230612	115900	1471922500	212500	212500	213000	212500	23
394	20230612	115800	1467033000	212500	212500	213000	212500	43
395	20230612	115700	1457893000	213000	213000	213000	212500	9
396	20230612	115600	1455978500	212500	213000	213000	212500	7
397	20230612	115500	1454490000	213000	212500	213000	212500	13
398	20230612	115400	1451726000	213000	213000	213000	212500	5
399	20230612	115300	1450661500	212500	212500	213000	212500	21
400	20230612	115200	1446197500	213000	212500	213000	212500	9
401	20230612	115100	1444283500	213000	212500	213000	212500	10
402	20230612	115000	1442155000	212500	213000	213000	212500	18
403	20230612	114900	1438323500	213000	213000	213000	213000	6
404	20230612	114800	1437045500	213000	213000	213000	212500	18
405	20230612	114700	1433216000	213000	213000	213000	213000	2
406	20230612	114600	1432790000	213000	213000	213000	212500	11
407	20230612	114500	1430451500	213000	212500	213000	212500	12
408	20230612	114400	1427898500	213000	212500	213000	212500	9
409	20230612	114300	1425984000	212500	212500	213000	212500	14
410	20230612	114200	1423008000	213000	213000	213000	212500	7
411	20230612	114100	1421517500	212500	213000	213000	212500	15
412	20230612	114000	1418327000	213000	212500	213000	212500	14
413	20230612	113900	1415350000	213000	212500	213000	212500	16
414	20230612	113800	1411948500	212500	212500	213000	212500	9
415	20230612	113700	1410034500	212500	213000	213000	212500	9
416	20230612	113600	1408121000	212500	213000	213000	212500	8
417	20230612	113500	1406418500	212500	212500	212500	212500	5
418	20230612	113400	1405356000	213000	212500	213000	212500	14
419	20230612	113300	1402377000	212500	213000	213000	212500	9
420	20230612	113200	1400463000	212500	212500	213000	212500	20
421	20230612	113100	1396210500	212500	212500	213000	212500	10
422	20230612	113000	1394084000	213000	213000	213000	212500	15
423	20230612	112900	1390891000	213000	212500	213000	212500	12
424	20230612	112800	1388340500	213000	213000	213000	212500	8
425	20230612	112700	1386638500	213000	212500	213000	212500	7
426	20230612	112600	1385150000	212500	213000	213000	212500	13
427	20230612	112500	1382385500	212500	213000	213000	212500	140
428	20230612	112400	1352578500	212500	213000	213000	212500	10
429	20230612	112300	1350452500	212500	212500	213000	212500	11
430	20230612	112200	1348112500	213000	212500	213000	212500	5
431	20230612	112100	1347049000	213000	213000	213000	212500	104
432	20230612	112000	1324946000	212500	212500	213000	212500	7
433	20230612	111900	1323456500	212500	212500	213000	212500	102
434	20230612	111800	1301779000	212500	213000	213000	212500	9
435	20230612	111700	1299864500	212500	212500	213000	212500	16
436	20230612	111600	1296463500	213000	213000	213000	212500	12
437	20230612	111500	1293909000	212500	212500	213000	212500	12
438	20230612	111400	1291357500	213000	213000	213000	213000	20
439	20230612	111300	1287097500	212500	213000	213000	212500	13
440	20230612	111200	1284331000	212500	213000	213000	212500	14
441	20230612	111100	1281354000	213000	212500	213000	212500	2
442	20230612	111000	1280928500	213000	212500	213000	212500	37
443	20230612	110900	1273051500	213000	213000	213000	213000	10
444	20230612	110800	1270921500	213000	212500	213000	212500	9
445	20230612	110700	1269007500	212500	213000	213000	212500	6
446	20230612	110600	1267731000	212500	213000	213000	212500	13
447	20230612	110500	1264964500	213000	213000	213000	212500	50
448	20230612	110400	1254316500	213000	213000	213000	212500	20
449	20230612	110300	1250059000	213000	212500	213000	212500	22
450	20230612	110200	1245382500	212500	213000	213000	212500	152
451	20230612	110100	1213009500	213000	212500	213000	212500	5
452	20230612	110000	1211946500	212500	213000	213000	212500	11
453	20230612	105900	1209606000	212500	212500	212500	212500	14
454	20230612	105800	1206631000	213000	212500	213000	212500	8
455	20230612	105700	1204930500	212500	212500	212500	212500	17
456	20230612	105600	1201318000	212500	212500	212500	212500	16
457	20230612	105500	1197918000	212500	212500	212500	212500	22
458	20230612	105400	1193243000	212500	212500	212500	212500	43
459	20230612	105300	1184105500	212500	212500	212500	212500	3
460	20230612	105200	1183468000	212500	212500	212500	212500	15
461	20230612	105100	1180280500	212500	212500	212500	212500	28
462	20230612	105000	1174330500	212500	212000	212500	212000	102
463	20230612	104900	1152661000	212500	212000	212500	212000	112
464	20230612	104800	1128893000	212000	212000	212500	212000	21
465	20230612	104700	1124439500	212500	212500	212500	212500	16
466	20230612	104600	1121039500	212500	212500	212500	212500	17
467	20230612	104500	1117427000	212500	212500	212500	212500	14
468	20230612	104400	1114452000	212500	212500	212500	212500	8
469	20230612	104300	1112752000	213000	212500	213000	212500	28
470	20230612	104200	1106801500	212500	212500	212500	212500	352
471	20230612	104100	1032001500	212500	212500	212500	212500	43
472	20230612	104000	1022864000	212500	212500	212500	212500	0
473	20230612	103900	1022864000	212500	212500	212500	212500	16
474	20230612	103800	1019464000	213000	212500	213000	212500	11
475	20230612	103700	1017126000	212500	212500	212500	212500	13
476	20230612	103600	1014363500	212500	213000	213000	212500	18
477	20230612	103500	1010535500	212500	212500	213000	212500	16
478	20230612	103400	1007132500	213000	212500	213000	212500	19
479	20230612	103300	1003092000	212500	212500	212500	212500	6
480	20230612	103200	1001817000	212500	213000	213000	212500	218
481	20230612	103100	955390000	212500	212500	212500	212500	15
482	20230612	103000	952202500	212500	213000	213000	212500	11
483	20230612	102900	949864500	212500	213500	213500	212500	581
484	20230612	102800	826126500	213000	213000	213000	213000	20
485	20230612	102700	821866500	213000	213500	214000	213000	239
486	20230612	102600	770837000	213500	213500	213500	213500	15
487	20230612	102500	767634500	213500	213500	213500	213500	4
488	20230612	102400	766780500	213500	213500	214000	213500	16
489	20230612	102300	763364000	213500	213500	213500	213500	12
490	20230612	102200	760802000	213500	214000	214000	213500	10
491	20230612	102100	758666500	213500	213500	213500	213500	31
492	20230612	102000	752048000	213500	213500	213500	213500	1
493	20230612	101900	751834500	213500	214000	214000	213500	25
494	20230612	101800	746496500	213500	213500	213500	213500	9
495	20230612	101700	744575000	213500	213500	213500	213500	17
496	20230612	101600	740945500	213500	214000	214000	213500	62
497	20230612	101500	727707500	213500	213500	213500	213500	10
498	20230612	101400	725572500	213500	213500	214000	213500	18
499	20230612	101300	721727000	213500	213500	214000	213500	16
500	20230612	101200	718310500	213500	213500	213500	213500	17
501	20230612	101100	714681000	213500	213500	213500	213500	5
502	20230612	101000	713613500	213500	213500	214000	213500	18
503	20230612	100900	709770000	214000	213500	214000	213500	10
504	20230612	100800	707632500	213500	214000	214000	213500	10
505	20230612	100700	705494500	213500	213500	213500	213500	6
506	20230612	100600	704213500	213500	213500	213500	213500	6
507	20230612	100500	702932500	214000	213500	214000	213500	41
508	20230612	100400	694163000	213500	213500	214000	213500	268
509	20230612	100300	636816500	213500	213500	213500	213500	12
510	20230612	100200	634254500	213500	213500	214000	213500	22
511	20230612	100100	629554000	214000	213500	214000	213500	8
512	20230612	100000	627845500	213500	214000	214000	213500	22
513	20230612	095900	623147500	214000	213500	214000	213500	6
514	20230612	095800	621866000	213500	213500	213500	213500	16
515	20230612	095700	618450000	213500	213500	213500	213500	28
516	20230612	095600	612472000	213500	214000	214000	213500	6
517	20230612	095500	611190500	213500	213500	214000	213500	17
518	20230612	095400	607558000	214000	214000	214000	213500	8
519	20230612	095300	605846500	213500	213500	214000	213500	21
520	20230612	095200	601360000	213500	213500	213500	213500	17
521	20230612	095100	597730500	213500	213500	214000	213500	35
522	20230612	095000	590252500	213500	213500	213500	213500	13
523	20230612	094900	587477000	213500	213500	213500	213500	63
524	20230612	094800	574026500	213500	214000	214000	213500	62
525	20230612	094700	560789000	213500	213500	214000	213500	101
526	20230612	094600	539225000	213500	213500	213500	213500	14
527	20230612	094500	536236000	214000	214000	214000	214000	1
528	20230612	094400	536022000	214000	214000	214000	214000	47
529	20230612	094300	525964000	214000	214000	214000	214000	12
530	20230612	094200	523396000	214500	214000	214500	214000	11
531	20230612	094100	521041000	214000	214500	214500	214000	257
532	20230612	094000	465954500	214500	215000	215000	214500	10
533	20230612	093900	463809000	214500	214500	214500	214500	13
534	20230612	093800	461020500	214500	214500	214500	214500	10
535	20230612	093700	458875500	214500	214500	214500	214500	7
536	20230612	093600	457374000	215000	215000	215000	214500	18
537	20230612	093500	453508500	215000	214500	215000	214500	19
538	20230612	093400	449424000	214500	214500	214500	214500	3
539	20230612	093300	448780500	214500	214500	214500	214500	7
540	20230612	093200	447279000	215000	214500	215000	214500	6
541	20230612	093100	445991500	214500	214500	215000	214500	12
542	20230612	093000	443415500	215000	215000	215500	215000	375
543	20230612	092900	362780000	214500	214500	214500	214500	4
544	20230612	092800	361922000	214500	214500	214500	214500	17
545	20230612	092700	358275500	214500	215000	215000	214500	12
546	20230612	092600	355701000	215000	214000	215000	214000	95
547	20230612	092500	335355000	214500	214500	214500	214500	79
548	20230612	092400	318409500	214000	214500	214500	214000	11
549	20230612	092300	316054000	214000	214500	214500	214000	44
550	20230612	092200	306621000	214500	214000	214500	214000	20
551	20230612	092100	302337500	215000	215000	215000	215000	1
552	20230612	092000	302122500	215000	215000	215000	214000	30
553	20230612	091900	295679500	215000	215000	215000	215000	1
554	20230612	091800	295464500	214000	215000	215500	214000	37
555	20230612	091700	287497000	215000	214000	215000	214000	184
556	20230612	091600	247955000	214500	214000	214500	214000	25
557	20230612	091500	242593500	214500	214000	214500	213500	50
558	20230612	091400	231892000	214000	214500	214500	214000	26
559	20230612	091300	226315500	214000	214000	214000	214000	22
560	20230612	091200	221607500	214000	214000	214500	214000	81
561	20230612	091100	204272500	214000	214000	214000	213500	151
562	20230612	091000	171992500	214000	214500	214500	214000	167
563	20230612	090900	136250000	214000	214500	214500	214000	55
564	20230612	090800	124455000	214500	214500	215000	214500	65
565	20230612	090700	110487500	214500	214000	214500	214000	96
566	20230612	090600	89897000	214500	214000	214500	214000	55
567	20230612	090500	78102000	214000	214000	214000	214000	79
568	20230612	090400	61196000	214500	214000	214500	214000	38
569	20230612	090300	53063000	214500	214500	214500	214000	44
570	20230612	090200	43625500	214500	215000	215000	214500	111
571	20230612	090100	19763000	214500	215000	215000	214500	33
572	20230612	090000	12683000	214500	215000	215000	214500	59