KissMeData/089860/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	184100	3438872550	29200	29200	29200	29200	1349
3	20230612	184000	3438872550	29200	29200	29200	29200	0
4	20230612	183900	3438872550	29200	29200	29200	29200	0
5	20230612	183800	3438872550	29200	29200	29200	29200	0
6	20230612	183700	3438872550	29200	29200	29200	29200	0
7	20230612	183600	3438872550	29200	29200	29200	29200	0
8	20230612	183500	3438872550	29200	29200	29200	29200	0
9	20230612	183400	3438872550	29200	29200	29200	29200	0
10	20230612	183300	3438872550	29200	29200	29200	29200	0
11	20230612	183200	3438872550	29200	29200	29200	29200	0
12	20230612	183100	3438872550	29200	29200	29200	29200	0
13	20230612	183000	3438872550	29200	29200	29200	29200	0
14	20230612	182900	3438872550	29200	29200	29200	29200	0
15	20230612	182800	3438872550	29200	29200	29200	29200	0
16	20230612	182700	3438872550	29200	29200	29200	29200	0
17	20230612	182600	3438872550	29200	29200	29200	29200	0
18	20230612	182500	3438872550	29200	29200	29200	29200	0
19	20230612	182400	3438872550	29200	29200	29200	29200	0
20	20230612	182300	3438872550	29200	29200	29200	29200	0
21	20230612	182200	3438872550	29200	29200	29200	29200	0
22	20230612	182100	3438872550	29200	29200	29200	29200	0
23	20230612	182000	3438872550	29200	29200	29200	29200	0
24	20230612	181900	3438872550	29200	29200	29200	29200	0
25	20230612	181800	3438872550	29200	29200	29200	29200	0
26	20230612	181700	3438872550	29200	29200	29200	29200	0
27	20230612	181600	3438872550	29200	29200	29200	29200	0
28	20230612	181500	3438872550	29200	29200	29200	29200	0
29	20230612	181400	3438872550	29200	29200	29200	29200	0
30	20230612	181300	3438872550	29200	29200	29200	29200	0
31	20230612	181200	3438872550	29200	29200	29200	29200	0
32	20230612	181100	3438872550	29200	29200	29200	29200	1349
33	20230612	181000	3438872550	29200	29200	29200	29200	0
34	20230612	180900	3438872550	29200	29200	29200	29200	0
35	20230612	180800	3438872550	29200	29200	29200	29200	0
36	20230612	180700	3438872550	29200	29200	29200	29200	0
37	20230612	180600	3438872550	29200	29200	29200	29200	0
38	20230612	180500	3438872550	29200	29200	29200	29200	0
39	20230612	180400	3438872550	29200	29200	29200	29200	0
40	20230612	180300	3438872550	29200	29200	29200	29200	0
41	20230612	180200	3438872550	29200	29200	29200	29200	0
42	20230612	180100	3438872550	29200	29200	29200	29200	0
43	20230612	180000	3438872550	29200	29200	29200	29200	0
44	20230612	175900	3438872550	29200	29200	29200	29200	0
45	20230612	175800	3438872550	29200	29200	29200	29200	0
46	20230612	175700	3438872550	29200	29200	29200	29200	0
47	20230612	175600	3438872550	29200	29200	29200	29200	0
48	20230612	175500	3438872550	29200	29200	29200	29200	0
49	20230612	175400	3438872550	29200	29200	29200	29200	0
50	20230612	175300	3438872550	29200	29200	29200	29200	0
51	20230612	175200	3438872550	29200	29200	29200	29200	0
52	20230612	175100	3438872550	29200	29200	29200	29200	0
53	20230612	175000	3438872550	29200	29200	29200	29200	0
54	20230612	174900	3438872550	29200	29200	29200	29200	0
55	20230612	174800	3438872550	29200	29200	29200	29200	0
56	20230612	174700	3438872550	29200	29200	29200	29200	0
57	20230612	174600	3438872550	29200	29200	29200	29200	0
58	20230612	174500	3438872550	29200	29200	29200	29200	0
59	20230612	174400	3438872550	29200	29200	29200	29200	0
60	20230612	174300	3438872550	29200	29200	29200	29200	0
61	20230612	174200	3438872550	29200	29200	29200	29200	0
62	20230612	174100	3438872550	29200	29200	29200	29200	1349
63	20230612	174000	3438872550	29200	29200	29200	29200	0
64	20230612	173900	3438872550	29200	29200	29200	29200	0
65	20230612	173800	3438872550	29200	29200	29200	29200	0
66	20230612	173700	3438872550	29200	29200	29200	29200	0
67	20230612	173600	3438872550	29200	29200	29200	29200	0
68	20230612	173500	3438872550	29200	29200	29200	29200	0
69	20230612	173400	3438872550	29200	29200	29200	29200	0
70	20230612	173300	3438872550	29200	29200	29200	29200	0
71	20230612	173200	3438872550	29200	29200	29200	29200	0
72	20230612	173100	3438872550	29200	29200	29200	29200	0
73	20230612	173000	3438872550	29200	29200	29200	29200	0
74	20230612	172900	3438872550	29200	29200	29200	29200	0
75	20230612	172800	3438872550	29200	29200	29200	29200	0
76	20230612	172700	3438872550	29200	29200	29200	29200	0
77	20230612	172600	3438872550	29200	29200	29200	29200	0
78	20230612	172500	3438872550	29200	29200	29200	29200	0
79	20230612	172400	3438872550	29200	29200	29200	29200	0
80	20230612	172300	3438872550	29200	29200	29200	29200	0
81	20230612	172200	3438872550	29200	29200	29200	29200	0
82	20230612	172100	3438872550	29200	29200	29200	29200	0
83	20230612	172000	3438872550	29200	29200	29200	29200	0
84	20230612	171900	3438872550	29200	29200	29200	29200	0
85	20230612	171800	3438872550	29200	29200	29200	29200	0
86	20230612	171700	3438872550	29200	29200	29200	29200	0
87	20230612	171600	3438872550	29200	29200	29200	29200	0
88	20230612	171500	3438872550	29200	29200	29200	29200	0
89	20230612	171400	3438872550	29200	29200	29200	29200	0
90	20230612	171300	3438872550	29200	29200	29200	29200	0
91	20230612	171200	3438872550	29200	29200	29200	29200	0
92	20230612	171100	3438872550	29200	29200	29200	29200	1349
93	20230612	171000	3438872550	29200	29200	29200	29200	0
94	20230612	170900	3438872550	29200	29200	29200	29200	0
95	20230612	170800	3438872550	29200	29200	29200	29200	0
96	20230612	170700	3438872550	29200	29200	29200	29200	0
97	20230612	170600	3438872550	29200	29200	29200	29200	0
98	20230612	170500	3438872550	29200	29200	29200	29200	0
99	20230612	170400	3438872550	29200	29200	29200	29200	0
100	20230612	170300	3438872550	29200	29200	29200	29200	0
101	20230612	170200	3438872550	29200	29200	29200	29200	0
102	20230612	170100	3438872550	29200	29200	29200	29200	0
103	20230612	170000	3438872550	29200	29200	29200	29200	0
104	20230612	165900	3438872550	29200	29200	29200	29200	0
105	20230612	165800	3438872550	29200	29200	29200	29200	0
106	20230612	165700	3438872550	29200	29200	29200	29200	0
107	20230612	165600	3438872550	29200	29200	29200	29200	0
108	20230612	165500	3438872550	29200	29200	29200	29200	0
109	20230612	165400	3438872550	29200	29200	29200	29200	0
110	20230612	165300	3438872550	29200	29200	29200	29200	0
111	20230612	165200	3438872550	29200	29200	29200	29200	0
112	20230612	165100	3438872550	29200	29200	29200	29200	0
113	20230612	165000	3438872550	29200	29200	29200	29200	0
114	20230612	164900	3438872550	29200	29200	29200	29200	0
115	20230612	164800	3438872550	29200	29200	29200	29200	0
116	20230612	164700	3438872550	29200	29200	29200	29200	0
117	20230612	164600	3438872550	29200	29200	29200	29200	0
118	20230612	164500	3438872550	29200	29200	29200	29200	0
119	20230612	164400	3438872550	29200	29200	29200	29200	0
120	20230612	164300	3438872550	29200	29200	29200	29200	0
121	20230612	164200	3438872550	29200	29200	29200	29200	0
122	20230612	164100	3438872550	29200	29200	29200	29200	1349
123	20230612	164000	3438872550	29200	29200	29200	29200	0
124	20230612	163900	3438872550	29200	29200	29200	29200	0
125	20230612	163800	3438872550	29200	29200	29200	29200	0
126	20230612	163700	3438872550	29200	29200	29200	29200	0
127	20230612	163600	3438872550	29200	29200	29200	29200	0
128	20230612	163500	3438872550	29200	29200	29200	29200	0
129	20230612	163400	3438872550	29200	29200	29200	29200	0
130	20230612	163300	3438872550	29200	29200	29200	29200	0
131	20230612	163200	3438872550	29200	29200	29200	29200	0
132	20230612	163100	3438872550	29200	29200	29200	29200	0
133	20230612	163000	3438872550	29200	29200	29200	29200	0
134	20230612	162900	3438872550	29200	29200	29200	29200	0
135	20230612	162800	3438872550	29200	29200	29200	29200	0
136	20230612	162700	3438872550	29200	29200	29200	29200	0
137	20230612	162600	3438872550	29200	29200	29200	29200	0
138	20230612	162500	3438872550	29200	29200	29200	29200	0
139	20230612	162400	3438872550	29200	29200	29200	29200	0
140	20230612	162300	3438872550	29200	29200	29200	29200	0
141	20230612	162200	3438872550	29200	29200	29200	29200	0
142	20230612	162100	3438872550	29200	29200	29200	29200	0
143	20230612	162000	3438872550	29200	29200	29200	29200	0
144	20230612	161900	3438872550	29200	29200	29200	29200	0
145	20230612	161800	3438872550	29200	29200	29200	29200	0
146	20230612	161700	3438872550	29200	29200	29200	29200	0
147	20230612	161600	3438872550	29200	29200	29200	29200	0
148	20230612	161500	3438872550	29200	29200	29200	29200	0
149	20230612	161400	3438872550	29200	29200	29200	29200	0
150	20230612	161300	3438872550	29200	29200	29200	29200	0
151	20230612	161200	3438872550	29200	29200	29200	29200	0
152	20230612	161100	3438872550	29200	29200	29200	29200	1349
153	20230612	161000	3438872550	29200	29200	29200	29200	0
154	20230612	160900	3438872550	29200	29200	29200	29200	0
155	20230612	160800	3438872550	29200	29200	29200	29200	0
156	20230612	160700	3438872550	29200	29200	29200	29200	0
157	20230612	160600	3438872550	29200	29200	29200	29200	0
158	20230612	160500	3438872550	29200	29200	29200	29200	0
159	20230612	160400	3438872550	29200	29200	29200	29200	0
160	20230612	160300	3438872550	29200	29200	29200	29200	0
161	20230612	160200	3438872550	29200	29200	29200	29200	0
162	20230612	160100	3438872550	29200	29200	29200	29200	0
163	20230612	160000	3438872550	29200	29200	29200	29200	0
164	20230612	155900	3438872550	29200	29200	29200	29200	0
165	20230612	155800	3438872550	29200	29200	29200	29200	0
166	20230612	155700	3438872550	29200	29200	29200	29200	0
167	20230612	155600	3438872550	29200	29200	29200	29200	0
168	20230612	155500	3438872550	29200	29200	29200	29200	0
169	20230612	155400	3438872550	29200	29200	29200	29200	0
170	20230612	155300	3438872550	29200	29200	29200	29200	0
171	20230612	155200	3438872550	29200	29200	29200	29200	0
172	20230612	155100	3438872550	29200	29200	29200	29200	0
173	20230612	155000	3438872550	29200	29200	29200	29200	0
174	20230612	154900	3438872550	29200	29200	29200	29200	0
175	20230612	154800	3438872550	29200	29200	29200	29200	0
176	20230612	154700	3438872550	29200	29200	29200	29200	0
177	20230612	154600	3438872550	29200	29200	29200	29200	0
178	20230612	154500	3438872550	29200	29200	29200	29200	0
179	20230612	154400	3438872550	29200	29200	29200	29200	0
180	20230612	154300	3438872550	29200	29200	29200	29200	0
181	20230612	154200	3438872550	29200	29200	29200	29200	0
182	20230612	154100	3438872550	29200	29200	29200	29200	1349
183	20230612	154000	3438872550	29200	29200	29200	29200	0
184	20230612	153900	3438872550	29200	29200	29200	29200	0
185	20230612	153800	3438872550	29200	29200	29200	29200	0
186	20230612	153700	3438872550	29200	29200	29200	29200	0
187	20230612	153600	3438872550	29200	29200	29200	29200	0
188	20230612	153500	3438872550	29200	29200	29200	29200	0
189	20230612	153400	3438872550	29200	29200	29200	29200	0
190	20230612	153300	3438872550	29200	29200	29200	29200	0
191	20230612	153200	3438872550	29200	29200	29200	29200	0
192	20230612	153100	3438872550	29200	29200	29200	29200	0
193	20230612	153000	3438872550	29200	29200	29200	29200	1349
194	20230612	152900	3399481750	29200	29200	29200	29200	0
195	20230612	152800	3399481750	29200	29200	29200	29200	0
196	20230612	152700	3399481750	29200	29200	29200	29200	0
197	20230612	152600	3399481750	29200	29200	29200	29200	0
198	20230612	152500	3399481750	29200	29200	29200	29200	0
199	20230612	152400	3399481750	29200	29200	29200	29200	0
200	20230612	152300	3399481750	29200	29200	29200	29200	0
201	20230612	152200	3399481750	29200	29200	29200	29200	0
202	20230612	152100	3399481750	29200	29200	29200	29200	0
203	20230612	152000	3399481750	29200	29200	29200	29200	0
204	20230612	151900	3399481750	29200	29200	29200	29200	172
205	20230612	151800	3394459350	29250	29150	29250	29150	65
206	20230612	151700	3392561300	29150	29150	29200	29150	244
207	20230612	151600	3385447700	29150	29200	29200	29150	97
208	20230612	151500	3382616100	29150	29200	29200	29150	67
209	20230612	151400	3380661400	29200	29200	29200	29150	324
210	20230612	151300	3371206900	29150	29150	29200	29150	88
211	20230612	151200	3368640750	29150	29150	29200	29150	363
212	20230612	151100	3358057250	29150	29200	29200	29150	199
213	20230612	151000	3352246750	29200	29200	29250	29200	77
214	20230612	150900	3349998300	29200	29200	29200	29200	57
215	20230612	150800	3348333900	29200	29200	29200	29200	842
216	20230612	150700	3323747500	29200	29200	29200	29200	925
217	20230612	150600	3296737500	29250	29200	29250	29200	152
218	20230612	150500	3292298600	29200	29200	29200	29200	565
219	20230612	150400	3275800600	29250	29200	29250	29200	79
220	20230612	150300	3273493300	29200	29250	29250	29200	137
221	20230612	150200	3269492000	29200	29250	29250	29200	1258
222	20230612	150100	3232697250	29250	29300	29300	29250	115
223	20230612	150000	3229330450	29300	29250	29300	29250	116
224	20230612	145900	3225934250	29250	29300	29300	29250	142
225	20230612	145800	3221776750	29300	29300	29350	29300	1670
226	20230612	145700	3172841500	29300	29350	29350	29300	677
227	20230612	145600	3153003450	29300	29300	29350	29300	302
228	20230612	145500	3144152450	29300	29300	29300	29300	107
229	20230612	145400	3141017350	29300	29350	29350	29300	144
230	20230612	145300	3136792000	29350	29350	29350	29300	921
231	20230612	145200	3109763200	29350	29350	29350	29350	64
232	20230612	145100	3107884800	29350	29350	29350	29350	48
233	20230612	145000	3106476000	29400	29350	29400	29350	557
234	20230612	144900	3090102450	29350	29350	29400	29350	1072
235	20230612	144800	3058638750	29350	29350	29400	29350	81
236	20230612	144700	3056261350	29350	29350	29350	29350	54
237	20230612	144600	3054676450	29400	29350	29400	29350	493
238	20230612	144500	3040184250	29350	29350	29350	29350	82
239	20230612	144400	3037777550	29350	29350	29350	29350	52
240	20230612	144300	3036251350	29400	29350	29400	29350	361
241	20230612	144200	3025640750	29350	29350	29400	29350	117
242	20230612	144100	3022204000	29350	29350	29350	29350	83
243	20230612	144000	3019767950	29350	29350	29400	29350	76
244	20230612	143900	3017537300	29350	29350	29400	29350	60
245	20230612	143800	3015776100	29350	29350	29350	29350	109
246	20230612	143700	3012576950	29350	29450	29450	29350	208
247	20230612	143600	3006462800	29400	29400	29400	29400	32
248	20230612	143500	3005522000	29400	29400	29450	29350	2793
249	20230612	143400	2923541950	29400	29400	29450	29400	835
250	20230612	143300	2898992900	29450	29400	29450	29400	129
251	20230612	143200	2895199400	29400	29400	29400	29400	5
252	20230612	143100	2895052400	29400	29450	29450	29400	195
253	20230612	143000	2889309900	29450	29450	29450	29450	114
254	20230612	142900	2885952600	29450	29450	29450	29400	52
255	20230612	142800	2884422400	29450	29400	29450	29400	38
256	20230612	142700	2883303350	29450	29450	29450	29450	28
257	20230612	142600	2882478750	29450	29450	29450	29450	0
258	20230612	142500	2882478750	29450	29400	29450	29400	61
259	20230612	142400	2880684100	29450	29450	29450	29450	189
260	20230612	142300	2875118050	29450	29450	29450	29450	6
261	20230612	142200	2874941350	29450	29400	29450	29400	332
262	20230612	142100	2865178950	29400	29400	29450	29400	61
263	20230612	142000	2863384000	29400	29450	29450	29400	7
264	20230612	141900	2863178100	29400	29400	29450	29400	212
265	20230612	141800	2856944000	29400	29450	29450	29400	31
266	20230612	141700	2856031100	29450	29450	29450	29450	1
267	20230612	141600	2856001650	29450	29400	29450	29400	75
268	20230612	141500	2853795350	29400	29400	29450	29400	272
269	20230612	141400	2845798200	29400	29450	29450	29400	877
270	20230612	141300	2820013500	29450	29400	29450	29400	32
271	20230612	141200	2819071400	29400	29400	29450	29400	159
272	20230612	141100	2814395500	29400	29400	29400	29400	107
273	20230612	141000	2811249700	29450	29400	29450	29400	236
274	20230612	140900	2804308750	29400	29400	29450	29400	212
275	20230612	140800	2798074650	29400	29400	29400	29400	185
276	20230612	140700	2792635650	29450	29400	29450	29400	2225
277	20230612	140600	2727119000	29400	29400	29450	29400	212
278	20230612	140500	2720884850	29400	29450	29450	29400	186
279	20230612	140400	2715416400	29400	29400	29450	29400	214
280	20230612	140300	2709123450	29400	29400	29450	29400	466
281	20230612	140200	2695416500	29400	29400	29450	29400	199
282	20230612	140100	2689565150	29450	29500	29500	29400	1409
283	20230612	140000	2648069200	29500	29500	29500	29500	221
284	20230612	135900	2641549700	29450	29450	29450	29450	290
285	20230612	135800	2633009200	29500	29450	29500	29450	31
286	20230612	135700	2632094900	29500	29500	29500	29450	106
287	20230612	135600	2628968900	29500	29500	29500	29500	0
288	20230612	135500	2628968900	29500	29500	29500	29450	933
289	20230612	135400	2601490400	29500	29500	29500	29500	49
290	20230612	135300	2600044900	29450	29450	29450	29450	200
291	20230612	135200	2594154900	29500	29450	29500	29450	197
292	20230612	135100	2588348650	29450	29500	29500	29450	239
293	20230612	135000	2581303150	29500	29500	29500	29500	19
294	20230612	134900	2580742650	29500	29500	29500	29450	227
295	20230612	134800	2574046200	29500	29500	29500	29450	153
296	20230612	134700	2569532950	29500	29500	29500	29500	269
297	20230612	134600	2561597450	29500	29500	29500	29500	44
298	20230612	134500	2560299450	29500	29550	29550	29500	154
299	20230612	134400	2555754900	29550	29500	29550	29500	5
300	20230612	134300	2555607350	29550	29500	29550	29500	39
301	20230612	134200	2554455250	29500	29550	29550	29500	199
302	20230612	134100	2548583200	29550	29500	29550	29500	187
303	20230612	134000	2543066500	29550	29550	29550	29550	27
304	20230612	133900	2542268650	29500	29500	29500	29450	96
305	20230612	133800	2539437100	29500	29500	29550	29500	51
306	20230612	133700	2537932250	29550	29500	29550	29500	47
307	20230612	133600	2536544900	29500	29500	29550	29500	232
308	20230612	133500	2529691250	29550	29550	29550	29550	18
309	20230612	133400	2529159350	29550	29500	29550	29500	71
310	20230612	133300	2527063450	29550	29550	29550	29550	27
311	20230612	133200	2526265600	29500	29500	29500	29500	673
312	20230612	133100	2506412100	29500	29500	29500	29450	285
313	20230612	133000	2498005600	29500	29500	29500	29500	27
314	20230612	132900	2497209100	29500	29500	29500	29500	0
315	20230612	132800	2497209100	29500	29500	29500	29450	234
316	20230612	132700	2490306200	29500	29500	29500	29500	96
317	20230612	132600	2487474200	29500	29500	29500	29500	278
318	20230612	132500	2479273200	29500	29550	29550	29500	125
319	20230612	132400	2475579650	29500	29550	29550	29500	88
320	20230612	132300	2472982050	29550	29550	29550	29550	50
321	20230612	132200	2471504550	29550	29550	29550	29550	11
322	20230612	132100	2471179500	29550	29500	29550	29500	56
323	20230612	132000	2469525950	29500	29500	29550	29500	120
324	20230612	131900	2465985900	29500	29550	29550	29500	134
325	20230612	131800	2462031900	29550	29550	29550	29500	52
326	20230612	131700	2460496300	29550	29550	29550	29550	377
327	20230612	131600	2449355950	29550	29550	29550	29500	37
328	20230612	131500	2448262950	29500	29550	29550	29500	72
329	20230612	131400	2446138850	29500	29450	29500	29450	1194
330	20230612	131300	2410916350	29500	29500	29500	29450	230
331	20230612	131200	2404131550	29500	29500	29500	29500	41
332	20230612	131100	2402922050	29450	29450	29450	29450	11
333	20230612	131000	2402598100	29450	29500	29500	29450	45
334	20230612	130900	2401270650	29500	29500	29500	29450	117
335	20230612	130800	2397819750	29500	29450	29500	29450	76
336	20230612	130700	2395577950	29500	29450	29500	29450	1022
337	20230612	130600	2365479700	29450	29450	29450	29450	505
338	20230612	130500	2350607450	29500	29500	29500	29450	138
339	20230612	130400	2346536700	29450	29450	29450	29450	7
340	20230612	130300	2346330550	29500	29500	29500	29500	0
341	20230612	130200	2346330550	29500	29500	29500	29500	28
342	20230612	130100	2345504550	29500	29450	29500	29450	245
343	20230612	130000	2338287550	29500	29500	29500	29500	0
344	20230612	125900	2338287550	29500	29500	29500	29500	12
345	20230612	125800	2337933550	29450	29450	29450	29450	10
346	20230612	125700	2337639050	29500	29500	29500	29500	42
347	20230612	125600	2336400050	29500	29500	29500	29450	1088
348	20230612	125500	2304357900	29500	29500	29500	29500	2
349	20230612	125400	2304298900	29450	29450	29500	29450	35
350	20230612	125300	2303267700	29500	29500	29500	29450	131
351	20230612	125200	2299403300	29500	29500	29500	29500	57
352	20230612	125100	2297721800	29500	29450	29500	29450	79
353	20230612	125000	2295394600	29450	29500	29500	29450	214
354	20230612	124900	2289084700	29500	29500	29500	29500	89
355	20230612	124800	2286459200	29500	29500	29500	29450	1268
356	20230612	124700	2249053250	29500	29500	29500	29500	9
357	20230612	124600	2248787750	29500	29500	29500	29450	62
358	20230612	124500	2246959250	29450	29500	29500	29450	77
359	20230612	124400	2244690650	29450	29450	29450	29450	165
360	20230612	124300	2239831400	29450	29450	29450	29450	112
361	20230612	124200	2236533000	29450	29450	29450	29450	14
362	20230612	124100	2236120700	29450	29500	29500	29450	125
363	20230612	124000	2232438950	29500	29500	29500	29450	9
364	20230612	123900	2232173550	29500	29500	29500	29450	39
365	20230612	123800	2231023850	29500	29450	29500	29450	1073
366	20230612	123700	2199423400	29450	29450	29450	29450	1000
367	20230612	123600	2169973400	29450	29450	29450	29400	156
368	20230612	123500	2165385600	29450	29450	29450	29400	44
369	20230612	123400	2164091300	29400	29450	29450	29400	5
370	20230612	123300	2163944100	29450	29400	29450	29400	114
371	20230612	123200	2160592100	29450	29450	29450	29400	26
372	20230612	123100	2159827150	29450	29450	29450	29450	2
373	20230612	123000	2159768250	29450	29400	29450	29400	30
374	20230612	122900	2158885000	29450	29450	29450	29450	186
375	20230612	122800	2153407300	29450	29450	29450	29450	13
376	20230612	122700	2153024450	29450	29400	29450	29400	15
377	20230612	122600	2152583100	29450	29400	29450	29400	29
378	20230612	122500	2151729950	29400	29450	29450	29400	111
379	20230612	122400	2148466100	29400	29400	29400	29400	112
380	20230612	122300	2145173300	29450	29400	29450	29400	317
381	20230612	122200	2135852850	29400	29450	29450	29400	19
382	20230612	122100	2135293850	29450	29450	29450	29450	13
383	20230612	122000	2134911000	29450	29450	29450	29400	641
384	20230612	121900	2116058550	29450	29450	29450	29450	282
385	20230612	121800	2107753650	29450	29450	29450	29450	10
386	20230612	121700	2107459150	29450	29450	29450	29400	1067
387	20230612	121600	2076086000	29450	29450	29450	29450	66
388	20230612	121500	2074142300	29450	29400	29450	29400	44
389	20230612	121400	2072846900	29450	29450	29450	29450	42
390	20230612	121300	2071610000	29450	29400	29450	29400	404
391	20230612	121200	2059732200	29400	29400	29400	29350	437
392	20230612	121100	2046884600	29350	29400	29400	29350	840
393	20230612	121000	2022229550	29400	29400	29400	29400	126
394	20230612	120900	2018525150	29350	29350	29350	29350	3
395	20230612	120800	2018437100	29400	29400	29400	29400	11
396	20230612	120700	2018113700	29400	29400	29450	29400	43
397	20230612	120600	2016849100	29450	29400	29450	29400	18
398	20230612	120500	2016319850	29450	29400	29450	29400	30
399	20230612	120400	2015437400	29450	29400	29450	29400	19
400	20230612	120300	2014878350	29400	29400	29400	29400	429
401	20230612	120200	2002265750	29400	29400	29400	29400	915
402	20230612	120100	1975364750	29350	29400	29400	29350	92
403	20230612	120000	1972663800	29350	29400	29400	29350	27
404	20230612	115900	1971871000	29350	29400	29400	29350	28
405	20230612	115800	1971048800	29350	29400	29400	29350	21
406	20230612	115700	1970431800	29350	29400	29400	29350	125
407	20230612	115600	1966762850	29350	29400	29400	29350	83
408	20230612	115500	1964322750	29400	29400	29400	29400	270
409	20230612	115400	1956384750	29400	29450	29450	29400	51
410	20230612	115300	1954884150	29450	29400	29450	29400	1062
411	20230612	115200	1923660900	29400	29350	29400	29350	229
412	20230612	115100	1916928600	29350	29400	29400	29350	224
413	20230612	115000	1910344400	29400	29350	29400	29350	14
414	20230612	114900	1909933200	29400	29350	29400	29350	1811
415	20230612	114800	1856746100	29350	29400	29400	29350	33
416	20230612	114700	1855776900	29350	29400	29400	29350	33
417	20230612	114600	1854808300	29400	29400	29400	29350	1749
418	20230612	114500	1803474850	29400	29400	29400	29400	43
419	20230612	114400	1802210650	29350	29400	29400	29350	7
420	20230612	114300	1802005150	29400	29350	29400	29350	34
421	20230612	114200	1801006050	29350	29400	29400	29350	12
422	20230612	114100	1800653400	29400	29400	29400	29400	0
423	20230612	114000	1800653400	29400	29400	29400	29400	14
424	20230612	113900	1800241800	29400	29400	29400	29400	21
425	20230612	113800	1799624400	29350	29400	29400	29350	1114
426	20230612	113700	1766874650	29450	29400	29450	29400	131
427	20230612	113600	1763022850	29450	29400	29450	29400	19
428	20230612	113500	1762463400	29400	29400	29400	29400	27
429	20230612	113400	1761669600	29450	29400	29450	29400	17
430	20230612	113300	1761169350	29450	29450	29450	29450	9
431	20230612	113200	1760904300	29400	29400	29400	29400	73
432	20230612	113100	1758758100	29450	29450	29450	29450	25
433	20230612	113000	1758021850	29450	29400	29450	29400	123
434	20230612	112900	1754400200	29400	29400	29450	29400	63
435	20230612	112800	1752545300	29450	29400	29450	29400	109
436	20230612	112700	1749340250	29450	29400	29450	29400	56
437	20230612	112600	1747693400	29450	29450	29450	29450	5
438	20230612	112500	1747546150	29450	29400	29450	29400	257
439	20230612	112400	1739980000	29450	29450	29450	29450	19
440	20230612	112300	1739420450	29400	29450	29450	29400	4
441	20230612	112200	1739302700	29450	29450	29450	29450	10
442	20230612	112100	1739008200	29450	29400	29450	29400	163
443	20230612	112000	1734207900	29450	29450	29450	29400	7
444	20230612	111900	1734001800	29450	29400	29450	29400	226
445	20230612	111800	1727356300	29400	29400	29400	29400	9
446	20230612	111700	1727091700	29350	29400	29400	29350	132
447	20230612	111600	1723217400	29400	29400	29400	29400	12
448	20230612	111500	1722864600	29400	29350	29400	29350	13
449	20230612	111400	1722482600	29350	29400	29400	29350	18
450	20230612	111300	1721953550	29350	29350	29350	29350	574
451	20230612	111200	1705106650	29350	29350	29350	29350	16
452	20230612	111100	1704637050	29350	29400	29400	29350	523
453	20230612	111000	1689286550	29350	29400	29400	29350	987
454	20230612	110900	1660313950	29400	29400	29400	29400	29
455	20230612	110800	1659461350	29400	29400	29400	29400	8
456	20230612	110700	1659226150	29350	29400	29400	29350	841
457	20230612	110600	1634502450	29450	29400	29450	29400	13
458	20230612	110500	1634119750	29450	29450	29450	29450	14
459	20230612	110400	1633707450	29450	29450	29450	29450	5
460	20230612	110300	1633560200	29450	29400	29450	29400	96
461	20230612	110200	1630736750	29450	29450	29450	29400	22
462	20230612	110100	1630089250	29400	29450	29450	29400	14
463	20230612	110000	1629677600	29450	29450	29450	29400	90
464	20230612	105900	1627031150	29450	29450	29450	29400	258
465	20230612	105800	1619433650	29400	29450	29450	29400	51
466	20230612	105700	1617932100	29450	29450	29450	29400	39
467	20230612	105600	1616783800	29450	29400	29450	29400	59
468	20230612	105500	1615048750	29400	29450	29450	29400	60
469	20230612	105400	1613284650	29450	29450	29450	29450	7
470	20230612	105300	1613078500	29450	29450	29450	29450	14
471	20230612	105200	1612666200	29450	29450	29450	29450	9
472	20230612	105100	1612401150	29450	29450	29450	29400	11
473	20230612	105000	1612077350	29450	29450	29500	29450	161
474	20230612	104900	1607335800	29450	29500	29500	29450	29
475	20230612	104800	1606481600	29500	29450	29500	29450	133
476	20230612	104700	1602564450	29450	29450	29450	29450	76
477	20230612	104600	1600326250	29450	29450	29450	29450	6
478	20230612	104500	1600149550	29450	29450	29450	29450	12
479	20230612	104400	1599796150	29450	29400	29450	29400	191
480	20230612	104300	1594171350	29400	29400	29450	29400	105
481	20230612	104200	1591084150	29450	29400	29450	29400	17
482	20230612	104100	1590584000	29400	29450	29450	29400	15
483	20230612	104000	1590142550	29400	29450	29450	29400	116
484	20230612	103900	1586731700	29400	29450	29450	29400	190
485	20230612	103800	1581145450	29450	29450	29500	29450	1624
486	20230612	103700	1533317850	29500	29500	29500	29450	125
487	20230612	103600	1529632050	29450	29450	29450	29450	163
488	20230612	103500	1524831700	29450	29500	29500	29450	598
489	20230612	103400	1507215700	29500	29450	29500	29450	16
490	20230612	103300	1506744000	29500	29500	29500	29500	159
491	20230612	103200	1502053500	29500	29450	29500	29450	12
492	20230612	103100	1501699550	29500	29500	29500	29450	31
493	20230612	103000	1500785450	29500	29500	29500	29450	11
494	20230612	102900	1500461200	29500	29550	29550	29500	390
495	20230612	102800	1488955700	29550	29550	29550	29500	33
496	20230612	102700	1487981500	29500	29500	29550	29500	221
497	20230612	102600	1481461500	29550	29500	29550	29500	85
498	20230612	102500	1478953350	29500	29550	29550	29500	70
499	20230612	102400	1476887650	29550	29500	29550	29500	35
500	20230612	102300	1475855050	29550	29550	29550	29550	9
501	20230612	102200	1475589100	29550	29550	29550	29550	28
502	20230612	102100	1474761700	29550	29550	29550	29550	13
503	20230612	102000	1474377550	29550	29500	29550	29500	169
504	20230612	101900	1469391650	29500	29550	29550	29500	148
505	20230612	101800	1465025000	29550	29550	29550	29500	53
506	20230612	101700	1463461350	29550	29550	29550	29500	45
507	20230612	101600	1462131800	29550	29550	29550	29550	72
508	20230612	101500	1460004200	29550	29550	29550	29550	545
509	20230612	101400	1443899450	29550	29500	29550	29450	111
510	20230612	101300	1440624850	29500	29500	29550	29500	219
511	20230612	101200	1434164250	29500	29500	29500	29500	12
512	20230612	101100	1433810250	29450	29550	29600	29450	2165
513	20230612	101000	1369906400	29550	29550	29600	29550	706
514	20230612	100900	1349038500	29550	29550	29600	29550	124
515	20230612	100800	1345369800	29600	29600	29600	29550	101
516	20230612	100700	1342384200	29550	29550	29600	29550	176
517	20230612	100600	1337182800	29550	29550	29550	29500	1254
518	20230612	100500	1300127400	29550	29550	29550	29500	419
519	20230612	100400	1287746900	29550	29500	29550	29500	24
520	20230612	100300	1287038400	29500	29550	29550	29500	1045
521	20230612	100200	1256159300	29500	29500	29500	29500	94
522	20230612	100100	1253386300	29500	29550	29550	29500	369
523	20230612	100000	1242483700	29550	29550	29550	29500	72
524	20230612	095900	1240357200	29550	29500	29550	29500	21
525	20230612	095800	1239737150	29500	29550	29550	29500	35
526	20230612	095700	1238702950	29550	29550	29550	29500	112
527	20230612	095600	1235397000	29500	29500	29550	29500	83
528	20230612	095500	1232948200	29500	29500	29550	29500	28
529	20230612	095400	1232121700	29550	29550	29550	29500	241
530	20230612	095300	1225007200	29500	29500	29500	29500	1600
531	20230612	095200	1177807200	29500	29500	29500	29450	103
532	20230612	095100	1174768800	29500	29500	29500	29500	219
533	20230612	095000	1168308300	29500	29500	29500	29450	409
534	20230612	094900	1156243550	29500	29500	29500	29500	1040
535	20230612	094800	1125563550	29500	29500	29500	29450	17
536	20230612	094700	1125062300	29450	29450	29450	29400	755
537	20230612	094600	1102830950	29400	29400	29450	29400	451
538	20230612	094500	1089564700	29400	29400	29450	29400	628
539	20230612	094400	1071096300	29450	29450	29450	29450	3
540	20230612	094300	1071007950	29400	29550	29550	29400	1932
541	20230612	094200	1014035950	29550	29500	29550	29500	2337
542	20230612	094100	945086600	29500	29450	29500	29400	1335
543	20230612	094000	905767600	29450	29350	29450	29350	3808
544	20230612	093900	793821850	29350	29350	29350	29350	643
545	20230612	093800	774949800	29300	29250	29300	29200	4010
546	20230612	093700	657548000	29250	29250	29250	29200	73
547	20230612	093600	655413700	29200	29250	29250	29200	314
548	20230612	093500	646241900	29250	29150	29250	29150	119
549	20230612	093400	642771150	29200	29200	29250	29100	1263
550	20230612	093300	605948650	29250	29250	29250	29250	42
551	20230612	093200	604720150	29150	29200	29250	29150	143
552	20230612	093100	600548550	29200	29200	29200	29150	146
553	20230612	093000	596286650	29200	29200	29250	29200	38
554	20230612	092900	595176600	29200	29200	29250	29200	66
555	20230612	092800	593248600	29200	29200	29200	29200	914
556	20230612	092700	566559800	29250	29200	29250	29200	272
557	20230612	092600	558616700	29250	29200	29250	29200	40
558	20230612	092500	557447200	29200	29200	29200	29200	100
559	20230612	092400	554527200	29200	29300	29300	29200	867
560	20230612	092300	529167450	29300	29300	29300	29250	90
561	20230612	092200	526533450	29250	29250	29300	29250	137
562	20230612	092100	522526150	29300	29300	29300	29250	120
563	20230612	092000	519015600	29300	29250	29300	29250	250
564	20230612	091900	511702150	29250	29300	29300	29250	69
565	20230612	091800	509680900	29300	29250	29300	29250	178
566	20230612	091700	504473950	29250	29250	29250	29250	52
567	20230612	091600	502952950	29250	29300	29300	29250	953
568	20230612	091500	475044750	29300	29200	29300	29200	609
569	20230612	091400	457233900	29200	29250	29250	29200	176
570	20230612	091300	452086900	29250	29300	29300	29250	315
571	20230612	091200	442870600	29300	29300	29300	29200	585
572	20230612	091100	425748900	29300	29200	29300	29200	112
573	20230612	091000	422476300	29300	29250	29300	29200	1514
574	20230612	090900	378158000	29300	29300	29300	29300	79
575	20230612	090800	375843300	29300	29300	29300	29250	1697
576	20230612	090700	326152500	29300	29350	29400	29300	1123
577	20230612	090600	293204300	29350	29350	29350	29300	963
578	20230612	090500	264941000	29350	29350	29400	29350	1825
579	20230612	090400	211369450	29350	29350	29350	29300	1343
580	20230612	090300	171952450	29350	29300	29400	29300	531
581	20230612	090200	156364650	29350	29300	29350	29300	1272
582	20230612	090100	119051950	29300	29300	29300	29250	844
583	20230612	090000	94323250	29250	29350	29350	29200	3054