KissMeData/089860/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	194800	1808589250	29200	29200	29200	29200	2468
3	20230613	194700	1808589250	29200	29200	29200	29200	0
4	20230613	194600	1808589250	29200	29200	29200	29200	0
5	20230613	194500	1808589250	29200	29200	29200	29200	0
6	20230613	194400	1808589250	29200	29200	29200	29200	0
7	20230613	194300	1808589250	29200	29200	29200	29200	0
8	20230613	194200	1808589250	29200	29200	29200	29200	0
9	20230613	194100	1808589250	29200	29200	29200	29200	0
10	20230613	194000	1808589250	29200	29200	29200	29200	0
11	20230613	193900	1808589250	29200	29200	29200	29200	0
12	20230613	193800	1808589250	29200	29200	29200	29200	0
13	20230613	193700	1808589250	29200	29200	29200	29200	0
14	20230613	193600	1808589250	29200	29200	29200	29200	0
15	20230613	193500	1808589250	29200	29200	29200	29200	0
16	20230613	193400	1808589250	29200	29200	29200	29200	0
17	20230613	193300	1808589250	29200	29200	29200	29200	0
18	20230613	193200	1808589250	29200	29200	29200	29200	0
19	20230613	193100	1808589250	29200	29200	29200	29200	0
20	20230613	193000	1808589250	29200	29200	29200	29200	0
21	20230613	192900	1808589250	29200	29200	29200	29200	0
22	20230613	192800	1808589250	29200	29200	29200	29200	0
23	20230613	192700	1808589250	29200	29200	29200	29200	0
24	20230613	192600	1808589250	29200	29200	29200	29200	0
25	20230613	192500	1808589250	29200	29200	29200	29200	0
26	20230613	192400	1808589250	29200	29200	29200	29200	0
27	20230613	192300	1808589250	29200	29200	29200	29200	0
28	20230613	192200	1808589250	29200	29200	29200	29200	0
29	20230613	192100	1808589250	29200	29200	29200	29200	0
30	20230613	192000	1808589250	29200	29200	29200	29200	0
31	20230613	191900	1808589250	29200	29200	29200	29200	0
32	20230613	191800	1808589250	29200	29200	29200	29200	2468
33	20230613	191700	1808589250	29200	29200	29200	29200	0
34	20230613	191600	1808589250	29200	29200	29200	29200	0
35	20230613	191500	1808589250	29200	29200	29200	29200	0
36	20230613	191400	1808589250	29200	29200	29200	29200	0
37	20230613	191300	1808589250	29200	29200	29200	29200	0
38	20230613	191200	1808589250	29200	29200	29200	29200	0
39	20230613	191100	1808589250	29200	29200	29200	29200	0
40	20230613	191000	1808589250	29200	29200	29200	29200	0
41	20230613	190900	1808589250	29200	29200	29200	29200	0
42	20230613	190800	1808589250	29200	29200	29200	29200	0
43	20230613	190700	1808589250	29200	29200	29200	29200	0
44	20230613	190600	1808589250	29200	29200	29200	29200	0
45	20230613	190500	1808589250	29200	29200	29200	29200	0
46	20230613	190400	1808589250	29200	29200	29200	29200	0
47	20230613	190300	1808589250	29200	29200	29200	29200	0
48	20230613	190200	1808589250	29200	29200	29200	29200	0
49	20230613	190100	1808589250	29200	29200	29200	29200	0
50	20230613	190000	1808589250	29200	29200	29200	29200	0
51	20230613	185900	1808589250	29200	29200	29200	29200	0
52	20230613	185800	1808589250	29200	29200	29200	29200	0
53	20230613	185700	1808589250	29200	29200	29200	29200	0
54	20230613	185600	1808589250	29200	29200	29200	29200	0
55	20230613	185500	1808589250	29200	29200	29200	29200	0
56	20230613	185400	1808589250	29200	29200	29200	29200	0
57	20230613	185300	1808589250	29200	29200	29200	29200	0
58	20230613	185200	1808589250	29200	29200	29200	29200	0
59	20230613	185100	1808589250	29200	29200	29200	29200	0
60	20230613	185000	1808589250	29200	29200	29200	29200	0
61	20230613	184900	1808589250	29200	29200	29200	29200	0
62	20230613	184800	1808589250	29200	29200	29200	29200	2468
63	20230613	184700	1808589250	29200	29200	29200	29200	0
64	20230613	184600	1808589250	29200	29200	29200	29200	0
65	20230613	184500	1808589250	29200	29200	29200	29200	0
66	20230613	184400	1808589250	29200	29200	29200	29200	0
67	20230613	184300	1808589250	29200	29200	29200	29200	0
68	20230613	184200	1808589250	29200	29200	29200	29200	0
69	20230613	184100	1808589250	29200	29200	29200	29200	0
70	20230613	184000	1808589250	29200	29200	29200	29200	0
71	20230613	183900	1808589250	29200	29200	29200	29200	0
72	20230613	183800	1808589250	29200	29200	29200	29200	0
73	20230613	183700	1808589250	29200	29200	29200	29200	0
74	20230613	183600	1808589250	29200	29200	29200	29200	0
75	20230613	183500	1808589250	29200	29200	29200	29200	0
76	20230613	183400	1808589250	29200	29200	29200	29200	0
77	20230613	183300	1808589250	29200	29200	29200	29200	0
78	20230613	183200	1808589250	29200	29200	29200	29200	0
79	20230613	183100	1808589250	29200	29200	29200	29200	0
80	20230613	183000	1808589250	29200	29200	29200	29200	0
81	20230613	182900	1808589250	29200	29200	29200	29200	0
82	20230613	182800	1808589250	29200	29200	29200	29200	0
83	20230613	182700	1808589250	29200	29200	29200	29200	0
84	20230613	182600	1808589250	29200	29200	29200	29200	0
85	20230613	182500	1808589250	29200	29200	29200	29200	0
86	20230613	182400	1808589250	29200	29200	29200	29200	0
87	20230613	182300	1808589250	29200	29200	29200	29200	0
88	20230613	182200	1808589250	29200	29200	29200	29200	0
89	20230613	182100	1808589250	29200	29200	29200	29200	0
90	20230613	182000	1808589250	29200	29200	29200	29200	0
91	20230613	181900	1808589250	29200	29200	29200	29200	0
92	20230613	181800	1808589250	29200	29200	29200	29200	2468
93	20230613	181700	1808589250	29200	29200	29200	29200	0
94	20230613	181600	1808589250	29200	29200	29200	29200	0
95	20230613	181500	1808589250	29200	29200	29200	29200	0
96	20230613	181400	1808589250	29200	29200	29200	29200	0
97	20230613	181300	1808589250	29200	29200	29200	29200	0
98	20230613	181200	1808589250	29200	29200	29200	29200	0
99	20230613	181100	1808589250	29200	29200	29200	29200	0
100	20230613	181000	1808589250	29200	29200	29200	29200	0
101	20230613	180900	1808589250	29200	29200	29200	29200	0
102	20230613	180800	1808589250	29200	29200	29200	29200	0
103	20230613	180700	1808589250	29200	29200	29200	29200	0
104	20230613	180600	1808589250	29200	29200	29200	29200	0
105	20230613	180500	1808589250	29200	29200	29200	29200	0
106	20230613	180400	1808589250	29200	29200	29200	29200	0
107	20230613	180300	1808589250	29200	29200	29200	29200	0
108	20230613	180200	1808589250	29200	29200	29200	29200	0
109	20230613	180100	1808589250	29200	29200	29200	29200	0
110	20230613	180000	1808589250	29200	29200	29200	29200	0
111	20230613	175900	1808589250	29200	29200	29200	29200	0
112	20230613	175800	1808589250	29200	29200	29200	29200	0
113	20230613	175700	1808589250	29200	29200	29200	29200	0
114	20230613	175600	1808589250	29200	29200	29200	29200	0
115	20230613	175500	1808589250	29200	29200	29200	29200	0
116	20230613	175400	1808589250	29200	29200	29200	29200	0
117	20230613	175300	1808589250	29200	29200	29200	29200	0
118	20230613	175200	1808589250	29200	29200	29200	29200	0
119	20230613	175100	1808589250	29200	29200	29200	29200	0
120	20230613	175000	1808589250	29200	29200	29200	29200	0
121	20230613	174900	1808589250	29200	29200	29200	29200	0
122	20230613	174800	1808589250	29200	29200	29200	29200	2468
123	20230613	174700	1808589250	29200	29200	29200	29200	0
124	20230613	174600	1808589250	29200	29200	29200	29200	0
125	20230613	174500	1808589250	29200	29200	29200	29200	0
126	20230613	174400	1808589250	29200	29200	29200	29200	0
127	20230613	174300	1808589250	29200	29200	29200	29200	0
128	20230613	174200	1808589250	29200	29200	29200	29200	0
129	20230613	174100	1808589250	29200	29200	29200	29200	0
130	20230613	174000	1808589250	29200	29200	29200	29200	0
131	20230613	173900	1808589250	29200	29200	29200	29200	0
132	20230613	173800	1808589250	29200	29200	29200	29200	0
133	20230613	173700	1808589250	29200	29200	29200	29200	0
134	20230613	173600	1808589250	29200	29200	29200	29200	0
135	20230613	173500	1808589250	29200	29200	29200	29200	0
136	20230613	173400	1808589250	29200	29200	29200	29200	0
137	20230613	173300	1808589250	29200	29200	29200	29200	0
138	20230613	173200	1808589250	29200	29200	29200	29200	0
139	20230613	173100	1808589250	29200	29200	29200	29200	0
140	20230613	173000	1808589250	29200	29200	29200	29200	0
141	20230613	172900	1808589250	29200	29200	29200	29200	0
142	20230613	172800	1808589250	29200	29200	29200	29200	0
143	20230613	172700	1808589250	29200	29200	29200	29200	0
144	20230613	172600	1808589250	29200	29200	29200	29200	0
145	20230613	172500	1808589250	29200	29200	29200	29200	0
146	20230613	172400	1808589250	29200	29200	29200	29200	0
147	20230613	172300	1808589250	29200	29200	29200	29200	0
148	20230613	172200	1808589250	29200	29200	29200	29200	0
149	20230613	172100	1808589250	29200	29200	29200	29200	0
150	20230613	172000	1808589250	29200	29200	29200	29200	0
151	20230613	171900	1808589250	29200	29200	29200	29200	0
152	20230613	171800	1808589250	29200	29200	29200	29200	2468
153	20230613	171700	1808589250	29200	29200	29200	29200	0
154	20230613	171600	1808589250	29200	29200	29200	29200	0
155	20230613	171500	1808589250	29200	29200	29200	29200	0
156	20230613	171400	1808589250	29200	29200	29200	29200	0
157	20230613	171300	1808589250	29200	29200	29200	29200	0
158	20230613	171200	1808589250	29200	29200	29200	29200	0
159	20230613	171100	1808589250	29200	29200	29200	29200	0
160	20230613	171000	1808589250	29200	29200	29200	29200	0
161	20230613	170900	1808589250	29200	29200	29200	29200	0
162	20230613	170800	1808589250	29200	29200	29200	29200	0
163	20230613	170700	1808589250	29200	29200	29200	29200	0
164	20230613	170600	1808589250	29200	29200	29200	29200	0
165	20230613	170500	1808589250	29200	29200	29200	29200	0
166	20230613	170400	1808589250	29200	29200	29200	29200	0
167	20230613	170300	1808589250	29200	29200	29200	29200	0
168	20230613	170200	1808589250	29200	29200	29200	29200	0
169	20230613	170100	1808589250	29200	29200	29200	29200	0
170	20230613	170000	1808589250	29200	29200	29200	29200	0
171	20230613	165900	1808589250	29200	29200	29200	29200	0
172	20230613	165800	1808589250	29200	29200	29200	29200	0
173	20230613	165700	1808589250	29200	29200	29200	29200	0
174	20230613	165600	1808589250	29200	29200	29200	29200	0
175	20230613	165500	1808589250	29200	29200	29200	29200	0
176	20230613	165400	1808589250	29200	29200	29200	29200	0
177	20230613	165300	1808589250	29200	29200	29200	29200	0
178	20230613	165200	1808589250	29200	29200	29200	29200	0
179	20230613	165100	1808589250	29200	29200	29200	29200	0
180	20230613	165000	1808589250	29200	29200	29200	29200	0
181	20230613	164900	1808589250	29200	29200	29200	29200	0
182	20230613	164800	1808589250	29200	29200	29200	29200	2468
183	20230613	164700	1808589250	29200	29200	29200	29200	0
184	20230613	164600	1808589250	29200	29200	29200	29200	0
185	20230613	164500	1808589250	29200	29200	29200	29200	0
186	20230613	164400	1808589250	29200	29200	29200	29200	0
187	20230613	164300	1808589250	29200	29200	29200	29200	0
188	20230613	164200	1808589250	29200	29200	29200	29200	0
189	20230613	164100	1808589250	29200	29200	29200	29200	0
190	20230613	164000	1808589250	29200	29200	29200	29200	0
191	20230613	163900	1808589250	29200	29200	29200	29200	0
192	20230613	163800	1808589250	29200	29200	29200	29200	0
193	20230613	163700	1808589250	29200	29200	29200	29200	0
194	20230613	163600	1808589250	29200	29200	29200	29200	0
195	20230613	163500	1808589250	29200	29200	29200	29200	0
196	20230613	163400	1808589250	29200	29200	29200	29200	0
197	20230613	163300	1808589250	29200	29200	29200	29200	0
198	20230613	163200	1808589250	29200	29200	29200	29200	0
199	20230613	163100	1808589250	29200	29200	29200	29200	0
200	20230613	163000	1808589250	29200	29200	29200	29200	0
201	20230613	162900	1808589250	29200	29200	29200	29200	0
202	20230613	162800	1808589250	29200	29200	29200	29200	0
203	20230613	162700	1808589250	29200	29200	29200	29200	0
204	20230613	162600	1808589250	29200	29200	29200	29200	0
205	20230613	162500	1808589250	29200	29200	29200	29200	0
206	20230613	162400	1808589250	29200	29200	29200	29200	0
207	20230613	162300	1808589250	29200	29200	29200	29200	0
208	20230613	162200	1808589250	29200	29200	29200	29200	0
209	20230613	162100	1808589250	29200	29200	29200	29200	0
210	20230613	162000	1808589250	29200	29200	29200	29200	0
211	20230613	161900	1808589250	29200	29200	29200	29200	0
212	20230613	161800	1808589250	29200	29200	29200	29200	2468
213	20230613	161700	1808589250	29200	29200	29200	29200	0
214	20230613	161600	1808589250	29200	29200	29200	29200	0
215	20230613	161500	1808589250	29200	29200	29200	29200	0
216	20230613	161400	1808589250	29200	29200	29200	29200	0
217	20230613	161300	1808589250	29200	29200	29200	29200	0
218	20230613	161200	1808589250	29200	29200	29200	29200	0
219	20230613	161100	1808589250	29200	29200	29200	29200	0
220	20230613	161000	1808589250	29200	29200	29200	29200	0
221	20230613	160900	1808589250	29200	29200	29200	29200	0
222	20230613	160800	1808589250	29200	29200	29200	29200	0
223	20230613	160700	1808589250	29200	29200	29200	29200	0
224	20230613	160600	1808589250	29200	29200	29200	29200	0
225	20230613	160500	1808589250	29200	29200	29200	29200	0
226	20230613	160400	1808589250	29200	29200	29200	29200	0
227	20230613	160300	1808589250	29200	29200	29200	29200	0
228	20230613	160200	1808589250	29200	29200	29200	29200	0
229	20230613	160100	1808589250	29200	29200	29200	29200	0
230	20230613	160000	1808589250	29200	29200	29200	29200	0
231	20230613	155900	1808589250	29200	29200	29200	29200	0
232	20230613	155800	1808589250	29200	29200	29200	29200	0
233	20230613	155700	1808589250	29200	29200	29200	29200	0
234	20230613	155600	1808589250	29200	29200	29200	29200	0
235	20230613	155500	1808589250	29200	29200	29200	29200	0
236	20230613	155400	1808589250	29200	29200	29200	29200	0
237	20230613	155300	1808589250	29200	29200	29200	29200	0
238	20230613	155200	1808589250	29200	29200	29200	29200	0
239	20230613	155100	1808589250	29200	29200	29200	29200	0
240	20230613	155000	1808589250	29200	29200	29200	29200	0
241	20230613	154900	1808589250	29200	29200	29200	29200	0
242	20230613	154800	1808589250	29200	29200	29200	29200	2468
243	20230613	154700	1808589250	29200	29200	29200	29200	0
244	20230613	154600	1808589250	29200	29200	29200	29200	0
245	20230613	154500	1808589250	29200	29200	29200	29200	0
246	20230613	154400	1808589250	29200	29200	29200	29200	0
247	20230613	154300	1808589250	29200	29200	29200	29200	0
248	20230613	154200	1808589250	29200	29200	29200	29200	0
249	20230613	154100	1808589250	29200	29200	29200	29200	0
250	20230613	154000	1808589250	29200	29200	29200	29200	0
251	20230613	153900	1808589250	29200	29200	29200	29200	0
252	20230613	153800	1808589250	29200	29200	29200	29200	0
253	20230613	153700	1808589250	29200	29200	29200	29200	0
254	20230613	153600	1808589250	29200	29200	29200	29200	0
255	20230613	153500	1808589250	29200	29200	29200	29200	0
256	20230613	153400	1808589250	29200	29200	29200	29200	0
257	20230613	153300	1808589250	29200	29200	29200	29200	0
258	20230613	153200	1808589250	29200	29200	29200	29200	0
259	20230613	153100	1808589250	29200	29200	29200	29200	0
260	20230613	153000	1808589250	29200	29200	29200	29200	2468
261	20230613	152900	1736523650	29100	29100	29100	29100	0
262	20230613	152800	1736523650	29100	29100	29100	29100	0
263	20230613	152700	1736523650	29100	29100	29100	29100	0
264	20230613	152600	1736523650	29100	29100	29100	29100	0
265	20230613	152500	1736523650	29100	29100	29100	29100	0
266	20230613	152400	1736523650	29100	29100	29100	29100	0
267	20230613	152300	1736523650	29100	29100	29100	29100	0
268	20230613	152200	1736523650	29100	29100	29100	29100	0
269	20230613	152100	1736523650	29100	29100	29100	29100	0
270	20230613	152000	1736523650	29100	29100	29100	29100	0
271	20230613	151900	1736523650	29100	29100	29100	29050	90
272	20230613	151800	1733905300	29100	29100	29100	29050	79
273	20230613	151700	1731607150	29100	29100	29100	29000	369
274	20230613	151600	1720884650	29100	29100	29100	29050	58
275	20230613	151500	1719197800	29100	29050	29100	29050	64
276	20230613	151400	1717337000	29100	29000	29100	29000	61
277	20230613	151300	1715563200	29100	29000	29100	29000	136
278	20230613	151200	1711608000	29100	29100	29100	29000	143
279	20230613	151100	1707448800	29100	29100	29100	29000	194
280	20230613	151000	1701805400	29100	29000	29100	29000	431
281	20230613	150900	1689286250	29050	29050	29050	29000	1984
282	20230613	150800	1631726250	29050	29000	29100	29000	161
283	20230613	150700	1627053850	29100	29000	29100	29000	285
284	20230613	150600	1618777450	29100	29050	29100	29000	135
285	20230613	150500	1614860550	29050	29050	29050	29050	30
286	20230613	150400	1613989050	29050	29100	29100	29050	246
287	20230613	150300	1606837750	29100	29050	29100	29050	2
288	20230613	150200	1606779600	29050	29050	29050	29050	12
289	20230613	150100	1606431000	29100	29050	29100	29050	3
290	20230613	150000	1606343800	29050	29050	29050	29050	4
291	20230613	145900	1606227600	29050	29150	29150	29050	2
292	20230613	145800	1606169400	29150	29050	29150	29000	1642
293	20230613	145700	1558503800	29050	29050	29050	29050	470
294	20230613	145600	1544850300	29050	29100	29100	29050	187
295	20230613	145500	1539413900	29050	29050	29050	29050	3
296	20230613	145400	1539326750	29050	29050	29050	29050	12
297	20230613	145300	1538978150	29100	29050	29100	29050	111
298	20230613	145200	1535748100	29100	29100	29100	29100	20
299	20230613	145100	1535166100	29050	29100	29100	29050	114
300	20230613	145000	1531853400	29050	29050	29050	29050	59
301	20230613	144900	1530139450	29100	29050	29100	29050	22
302	20230613	144800	1529499850	29050	29050	29050	29050	200
303	20230613	144700	1523689850	29050	29100	29100	29050	156
304	20230613	144600	1519157750	29100	29100	29100	29100	325
305	20230613	144500	1509700250	29150	29150	29150	29100	1618
306	20230613	144400	1462590550	29200	29150	29200	29150	4
307	20230613	144300	1462473900	29150	29150	29150	29150	5
308	20230613	144200	1462328150	29150	29150	29150	29150	0
309	20230613	144100	1462328150	29150	29150	29150	29150	27
310	20230613	144000	1461541100	29200	29200	29200	29200	120
311	20230613	143900	1458037100	29150	29150	29150	29150	6
312	20230613	143800	1457862200	29150	29200	29200	29150	24
313	20230613	143700	1457161500	29200	29200	29200	29200	54
314	20230613	143600	1455584700	29200	29200	29200	29200	13
315	20230613	143500	1455205100	29150	29150	29150	29150	1
316	20230613	143400	1455175950	29150	29150	29150	29150	5
317	20230613	143300	1455030200	29250	29200	29250	29200	700
318	20230613	143200	1434585200	29200	29150	29200	29100	86
319	20230613	143100	1432076650	29100	29150	29150	29100	100
320	20230613	143000	1429161700	29100	29100	29100	29100	0
321	20230613	142900	1429161700	29100	29100	29100	29100	0
322	20230613	142800	1429161700	29100	29100	29100	29100	1
323	20230613	142700	1429132600	29100	29150	29150	29100	772
324	20230613	142600	1406654750	29150	29100	29200	29100	284
325	20230613	142500	1398378800	29100	29100	29100	29100	34
326	20230613	142400	1397389400	29100	29200	29200	29100	6
327	20230613	142300	1397214300	29100	29200	29200	29100	70
328	20230613	142200	1395170400	29200	29150	29200	29100	75
329	20230613	142100	1392980550	29150	29150	29200	29100	481
330	20230613	142000	1378956700	29150	29150	29150	29150	1
331	20230613	141900	1378927550	29100	29150	29150	29100	24
332	20230613	141800	1378228000	29150	29150	29150	29150	0
333	20230613	141700	1378228000	29150	29150	29150	29150	0
334	20230613	141600	1378228000	29150	29100	29150	29100	4
335	20230613	141500	1378111500	29100	29150	29150	29100	3
336	20230613	141400	1378024150	29100	29100	29100	29100	0
337	20230613	141300	1378024150	29100	29100	29100	29100	1
338	20230613	141200	1377995050	29150	29150	29150	29150	3
339	20230613	141100	1377907600	29150	29150	29150	29150	10
340	20230613	141000	1377616100	29150	29100	29150	29100	63
341	20230613	140900	1375782300	29100	29100	29100	29100	1
342	20230613	140800	1375753200	29100	29100	29100	29100	3
343	20230613	140700	1375665900	29150	29150	29150	29150	7
344	20230613	140600	1375461850	29150	29150	29150	29150	144
345	20230613	140500	1371264250	29150	29200	29200	29150	2
346	20230613	140400	1371205900	29100	29100	29100	29100	14
347	20230613	140300	1370798500	29200	29200	29200	29200	227
348	20230613	140200	1364170100	29100	29100	29100	29100	1
349	20230613	140100	1364141000	29200	29200	29200	29200	8
350	20230613	140000	1363907400	29100	29150	29200	29100	532
351	20230613	135900	1348402650	29150	29150	29150	29150	4
352	20230613	135800	1348286050	29150	29150	29150	29150	2
353	20230613	135700	1348227750	29150	29200	29200	29150	11
354	20230613	135600	1347906600	29200	29200	29200	29200	5
355	20230613	135500	1347760600	29200	29150	29200	29150	252
356	20230613	135400	1340407300	29150	29200	29200	29150	65
357	20230613	135300	1338509800	29200	29150	29200	29150	33
358	20230613	135200	1337547200	29150	29150	29150	29150	20
359	20230613	135100	1336964200	29150	29150	29150	29150	18
360	20230613	135000	1336439500	29200	29150	29200	29150	248
361	20230613	134900	1329200550	29100	29100	29100	29100	0
362	20230613	134800	1329200550	29100	29200	29200	29100	8
363	20230613	134700	1328967350	29200	29150	29200	29100	48
364	20230613	134600	1327567000	29150	29150	29200	29150	54
365	20230613	134500	1325991100	29150	29150	29200	29100	281
366	20230613	134400	1317796800	29100	29100	29100	29100	3
367	20230613	134300	1317709500	29150	29150	29150	29150	101
368	20230613	134200	1314765350	29100	29100	29100	29100	1
369	20230613	134100	1314736250	29100	29100	29100	29100	2
370	20230613	134000	1314678050	29150	29150	29150	29150	56
371	20230613	133900	1313045650	29150	29200	29200	29100	65
372	20230613	133800	1311147850	29200	29200	29200	29200	100
373	20230613	133700	1308227850	29200	29200	29200	29200	9
374	20230613	133600	1307965050	29100	29100	29100	29100	4
375	20230613	133500	1307848650	29200	29200	29200	29200	31
376	20230613	133400	1306943450	29150	29150	29200	29150	573
377	20230613	133300	1290240450	29200	29150	29200	29150	3
378	20230613	133200	1290152900	29200	29200	29200	29200	10
379	20230613	133100	1289860900	29200	29200	29200	29200	5
380	20230613	133000	1289714900	29200	29100	29200	29100	59
381	20230613	132900	1287993350	29150	29150	29150	29150	316
382	20230613	132800	1278781950	29150	29150	29150	29150	66
383	20230613	132700	1276858050	29150	29100	29150	29100	116
384	20230613	132600	1273476900	29100	29100	29100	29100	1
385	20230613	132500	1273447800	29150	29150	29150	29100	205
386	20230613	132400	1267472200	29150	29100	29150	29100	5
387	20230613	132300	1267326550	29100	29100	29100	29100	1
388	20230613	132200	1267297450	29100	29150	29150	29100	7
389	20230613	132100	1267093650	29150	29150	29150	29150	12
390	20230613	132000	1266743850	29150	29150	29150	29100	113
391	20230613	131900	1263450450	29150	29100	29150	29100	3
392	20230613	131800	1263363100	29100	29100	29100	29100	75
393	20230613	131700	1261180600	29100	29150	29150	29100	12
394	20230613	131600	1260830850	29150	29100	29150	29100	18
395	20230613	131500	1260307000	29100	29100	29150	29100	65
396	20230613	131400	1258415400	29100	29100	29150	29100	23
397	20230613	131300	1257746050	29100	29050	29100	29050	125
398	20230613	131200	1254108650	29050	29050	29050	29050	4
399	20230613	131100	1253992450	29050	29050	29050	29050	3
400	20230613	131000	1253905300	29100	29100	29100	29050	26
401	20230613	130900	1253149400	29050	29050	29050	29050	0
402	20230613	130800	1253149400	29050	29050	29050	29050	9
403	20230613	130700	1252887950	29050	29050	29050	29050	5
404	20230613	130600	1252742700	29050	29050	29050	29050	14
405	20230613	130500	1252336000	29050	29100	29100	29050	101
406	20230613	130400	1249396950	29100	29100	29100	29100	3
407	20230613	130300	1249309650	29050	29050	29050	29050	6
408	20230613	130200	1249135350	29100	29050	29100	29050	9
409	20230613	130100	1248873650	29050	29100	29100	29050	14
410	20230613	130000	1248466300	29050	29100	29100	29050	3
411	20230613	125900	1248379100	29050	29050	29050	29050	113
412	20230613	125800	1245096450	29050	29100	29100	29050	4
413	20230613	125700	1244980200	29050	29050	29050	29050	10
414	20230613	125600	1244689700	29050	29050	29050	29050	57
415	20230613	125500	1243033850	29050	29050	29050	29050	9
416	20230613	125400	1242772400	29050	29050	29050	29050	15
417	20230613	125300	1242336650	29050	29050	29050	29050	565
418	20230613	125200	1225923400	29050	29100	29100	29050	82
419	20230613	125100	1223537250	29100	29050	29100	29050	266
420	20230613	125000	1215809400	29050	29150	29150	29050	3
421	20230613	124900	1215722150	29050	29150	29150	29050	11
422	20230613	124800	1215401600	29100	29050	29100	29050	788
423	20230613	124700	1192470950	29100	29100	29100	29100	0
424	20230613	124600	1192470950	29100	29050	29100	29050	2
425	20230613	124500	1192412800	29050	29050	29050	29050	14
426	20230613	124400	1192006100	29050	29050	29050	29050	10
427	20230613	124300	1191715600	29050	29050	29050	29050	35
428	20230613	124200	1190698850	29050	29100	29100	29050	7
429	20230613	124100	1190495450	29050	29050	29050	29050	0
430	20230613	124000	1190495450	29050	29050	29050	29050	1
431	20230613	123900	1190466400	29050	29050	29050	29050	3
432	20230613	123800	1190379250	29100	29100	29100	29100	18
433	20230613	123700	1189855450	29050	29050	29050	29050	1
434	20230613	123600	1189826400	29100	29100	29100	29100	64
435	20230613	123500	1187964000	29100	29050	29100	29050	26
436	20230613	123400	1187207450	29100	29100	29100	29050	70
437	20230613	123300	1185170500	29050	29100	29100	29050	18
438	20230613	123200	1184646800	29100	29050	29100	29050	21
439	20230613	123100	1184035750	29100	29050	29100	29050	23
440	20230613	123000	1183366950	29100	29100	29100	29100	20
441	20230613	122900	1182784950	29100	29100	29100	29050	90
442	20230613	122800	1180169050	29100	29050	29100	29050	51
443	20230613	122700	1178685350	29100	29100	29100	29050	33
444	20230613	122600	1177725450	29100	29100	29100	29100	13
445	20230613	122500	1177347150	29100	29050	29100	29050	33
446	20230613	122400	1176386900	29100	29050	29100	29050	37
447	20230613	122300	1175311650	29100	29100	29100	29100	34
448	20230613	122200	1174322250	29100	29050	29100	29050	88
449	20230613	122100	1171764600	29100	29100	29100	29050	152
450	20230613	122000	1167346450	29100	29100	29100	29050	21
451	20230613	121900	1166735400	29100	29100	29100	29100	65
452	20230613	121800	1164843900	29050	29100	29100	29050	11
453	20230613	121700	1164523900	29050	29100	29100	29050	30
454	20230613	121600	1163651100	29100	29100	29100	29050	22
455	20230613	121500	1163011000	29100	29100	29100	29050	90
456	20230613	121400	1160392200	29100	29100	29100	29100	22
457	20230613	121300	1159752000	29100	29100	29100	29100	25
458	20230613	121200	1159024500	29100	29100	29100	29050	29
459	20230613	121100	1158180650	29100	29000	29100	29000	132
460	20230613	121000	1154349650	29100	29050	29100	29050	10
461	20230613	120900	1154058750	29100	29050	29100	29050	35
462	20230613	120800	1153041400	29050	29050	29050	29050	20
463	20230613	120700	1152460400	29050	29100	29100	29050	34
464	20230613	120600	1151472500	29000	29000	29100	29000	42
465	20230613	120500	1150252350	29100	29100	29100	29050	35
466	20230613	120400	1149234150	29100	29000	29100	29000	189
467	20230613	120300	1143750550	29050	29100	29100	29050	25
468	20230613	120200	1143023700	29100	29100	29100	29000	36
469	20230613	120100	1141978100	29100	29000	29100	29000	10
470	20230613	120000	1141687400	29000	29000	29000	29000	1
471	20230613	115900	1141658400	29000	29000	29000	29000	2
472	20230613	115800	1141600400	29000	29050	29050	29000	6
473	20230613	115700	1141426150	29100	29050	29100	29000	103
474	20230613	115600	1138434000	29050	29050	29050	29050	55
475	20230613	115500	1136836250	29050	29000	29050	29000	2
476	20230613	115400	1136778200	29000	29050	29100	29000	984
477	20230613	115300	1108191800	29050	29050	29050	29050	1
478	20230613	115200	1108162750	29050	29050	29050	29050	1
479	20230613	115100	1108133700	29050	29000	29050	29000	23
480	20230613	115000	1107465600	29100	29050	29100	29050	257
481	20230613	114900	1099996900	29050	29050	29050	29050	0
482	20230613	114800	1099996900	29050	29000	29050	29000	7
483	20230613	114700	1099793850	29050	29100	29100	29050	470
484	20230613	114600	1086140300	29050	29050	29050	29050	0
485	20230613	114500	1086140300	29050	29050	29050	29050	0
486	20230613	114400	1086140300	29050	29050	29100	29050	51
487	20230613	114300	1084657750	29100	29100	29100	29100	218
488	20230613	114200	1078313950	29050	29050	29050	29050	2
489	20230613	114100	1078255850	29050	29100	29100	29050	123
490	20230613	114000	1074681600	29100	29100	29100	29050	115
491	20230613	113900	1071340100	29050	29050	29050	29050	25
492	20230613	113800	1070613850	29050	29050	29050	29050	3
493	20230613	113700	1070526700	29050	29050	29050	29050	3
494	20230613	113600	1070439550	29050	29100	29100	29050	25
495	20230613	113500	1069713250	29100	29100	29100	29050	12
496	20230613	113400	1069364100	29100	29050	29100	29050	88
497	20230613	113300	1066807150	29100	29100	29100	29100	25
498	20230613	113200	1066079650	29100	29100	29100	29050	114
499	20230613	113100	1062767350	29100	29000	29100	29000	312
500	20230613	113000	1053702800	29000	29000	29000	29000	0
501	20230613	112900	1053702800	29000	29000	29050	29000	32
502	20230613	112800	1052774350	29000	29000	29000	29000	3
503	20230613	112700	1052687350	29000	29000	29000	29000	0
504	20230613	112600	1052687350	29000	29000	29000	29000	4
505	20230613	112500	1052571350	29000	29050	29050	29000	6
506	20230613	112400	1052397300	29000	29000	29000	29000	14
507	20230613	112300	1051991300	29000	29000	29050	29000	47
508	20230613	112200	1050628250	29000	29000	29000	29000	0
509	20230613	112100	1050628250	29000	29000	29000	29000	0
510	20230613	112000	1050628250	29000	29000	29050	29000	7
511	20230613	111900	1050425050	29000	29000	29000	29000	0
512	20230613	111800	1050425050	29000	29000	29000	29000	194
513	20230613	111700	1044799050	29000	29000	29000	29000	1
514	20230613	111600	1044770050	29050	29050	29050	29000	16
515	20230613	111500	1044305750	29050	29000	29050	29000	180
516	20230613	111400	1039085300	29000	29000	29000	29000	4
517	20230613	111300	1038969300	29000	29000	29050	29000	52
518	20230613	111200	1037461250	29050	29050	29050	29050	4
519	20230613	111100	1037345050	29050	29050	29050	29050	1
520	20230613	111000	1037316000	29000	29000	29000	29000	1
521	20230613	110900	1037287000	29050	29000	29050	29000	9
522	20230613	110800	1037025900	29000	29000	29050	29000	17
523	20230613	110700	1036532200	29000	29000	29000	29000	1
524	20230613	110600	1036503200	29000	29000	29000	29000	4
525	20230613	110500	1036387200	29050	29050	29050	29050	2
526	20230613	110400	1036329100	29000	29050	29050	29000	4
527	20230613	110300	1036213000	29050	29050	29050	29000	337
528	20230613	110200	1026433250	29050	29000	29050	29000	251
529	20230613	110100	1019151700	29000	29000	29050	29000	25
530	20230613	110000	1018426400	29000	29050	29050	29000	13
531	20230613	105900	1018049350	29000	29000	29000	29000	15
532	20230613	105800	1017614350	29000	29000	29000	29000	8
533	20230613	105700	1017382350	29000	29000	29050	29000	38
534	20230613	105600	1016279750	29000	29000	29000	29000	57
535	20230613	105500	1014626750	29000	29000	29000	29000	8
536	20230613	105400	1014394750	29050	29050	29050	29050	21
537	20230613	105300	1013784700	29050	29050	29050	29050	1
538	20230613	105200	1013755650	29000	29000	29000	29000	14
539	20230613	105100	1013349650	29000	29000	29000	29000	3
540	20230613	105000	1013262650	29000	29050	29050	29000	48
541	20230613	104900	1011868350	29050	29000	29050	28950	19
542	20230613	104800	1011317300	29000	29000	29050	29000	995
543	20230613	104700	982460250	29000	29000	29000	29000	2
544	20230613	104600	982402250	29000	28950	29000	28950	124
545	20230613	104500	978806400	29000	29000	29000	28950	53
546	20230613	104400	977271400	29000	29000	29000	29000	2
547	20230613	104300	977213400	28950	28950	28950	28950	1
548	20230613	104200	977184450	29000	29000	29000	29000	21
549	20230613	104100	976575450	29000	28950	29000	28950	222
550	20230613	104000	970139500	28950	28950	28950	28950	7
551	20230613	103900	969936850	29000	29000	29000	29000	79
552	20230613	103800	967645850	28950	29000	29000	28950	28
553	20230613	103700	966834100	28950	28950	28950	28950	8
554	20230613	103600	966602500	28950	28950	28950	28950	10
555	20230613	103500	966313000	28950	28900	29000	28900	232
556	20230613	103400	959595600	28950	28900	28950	28900	510
557	20230613	103300	944846100	28950	28950	28950	28950	16
558	20230613	103200	944382900	28950	28900	28950	28900	190
559	20230613	103100	938891400	28950	28900	28950	28900	140
560	20230613	103000	934839900	28950	28950	28950	28950	190
561	20230613	102900	929339400	28950	28950	28950	28950	150
562	20230613	102800	924996900	28950	28950	28950	28950	81
563	20230613	102700	922651950	28950	28950	28950	28950	124
564	20230613	102600	919062150	28900	28900	28950	28900	9
565	20230613	102500	918802000	28900	28900	28900	28900	4
566	20230613	102400	918686400	28900	28900	28950	28900	101
567	20230613	102300	915764000	28900	28900	28900	28900	150
568	20230613	102200	911429000	28950	28950	28950	28950	133
569	20230613	102100	907578650	28950	28950	28950	28950	282
570	20230613	102000	899414750	28900	28900	28950	28900	2307
571	20230613	101900	832737400	28900	28900	28900	28900	1650
572	20230613	101800	785052400	28950	28900	28950	28900	13
573	20230613	101700	784676550	28900	28950	28950	28900	109
574	20230613	101600	781526350	28900	28900	28950	28900	601
575	20230613	101500	764156400	28950	28950	28950	28950	76
576	20230613	101400	761956200	28950	28950	28950	28950	820
577	20230613	101300	738217200	28950	28950	28950	28950	50
578	20230613	101200	736769700	28950	28950	28950	28950	0
579	20230613	101100	736769700	28950	28950	28950	28950	4
580	20230613	101000	736653900	28950	28950	28950	28950	10
581	20230613	100900	736364400	28950	28950	28950	28950	175
582	20230613	100800	731298150	28950	29000	29000	28950	33
583	20230613	100700	730341900	28950	28950	28950	28950	3
584	20230613	100600	730255050	29000	29000	29000	29000	102
585	20230613	100500	727297050	29000	28950	29000	28950	7
586	20230613	100400	727094300	28950	28950	29000	28950	1469
587	20230613	100300	684566500	29000	28950	29000	28950	132
588	20230613	100200	680745050	28950	28950	28950	28950	99
589	20230613	100100	677879000	28950	29000	29000	28950	54
590	20230613	100000	676313100	29000	28950	29000	28950	8
591	20230613	095900	676081200	28950	28950	28950	28950	109
592	20230613	095800	672925650	29000	29000	29000	29000	210
593	20230613	095700	666835650	29000	29000	29000	29000	215
594	20230613	095600	660600650	29000	29000	29000	29000	22
595	20230613	095500	659962650	29000	29000	29000	29000	51
596	20230613	095400	658483650	28950	28950	28950	28950	62
597	20230613	095300	656688750	29000	29000	29000	28950	129
598	20230613	095200	652947950	28950	28950	29000	28950	18
599	20230613	095100	652426350	28950	29000	29000	28950	11
600	20230613	095000	652107550	28950	28950	28950	28950	40
601	20230613	094900	650949550	28950	29000	29000	28950	127
602	20230613	094800	647272850	28950	29000	29000	28950	500
603	20230613	094700	632796600	29000	29000	29000	29000	1
604	20230613	094600	632767600	28950	29000	29000	28950	19
605	20230613	094500	632216650	29000	29050	29050	29000	2210
606	20230613	094400	568126250	29050	29050	29100	29050	80
607	20230613	094300	565802200	29050	29050	29050	29050	11
608	20230613	094200	565482650	29050	29050	29050	29050	130
609	20230613	094100	561706150	29050	29000	29050	29000	79
610	20230613	094000	559411250	29050	29000	29050	29000	171
611	20230613	093900	554452200	29050	29050	29050	29000	752
612	20230613	093800	532632900	29050	29050	29050	29000	148
613	20230613	093700	528334250	29000	29050	29050	29000	265
614	20230613	093600	520637200	29000	29000	29050	29000	133
615	20230613	093500	516774400	29050	29050	29050	29000	130
616	20230613	093400	513003150	29050	29000	29050	29000	122
617	20230613	093300	509464500	29050	29050	29050	29050	25
618	20230613	093200	508738250	29050	29050	29050	29050	29
619	20230613	093100	507895800	29050	29000	29050	29000	124
620	20230613	093000	504299450	29000	29000	29000	29000	1
621	20230613	092900	504270450	29000	28950	29000	28950	500
622	20230613	092800	489779600	28950	28950	29000	28950	797
623	20230613	092700	466671650	29000	29000	29050	29000	1001
624	20230613	092600	437638150	29000	29000	29050	29000	129
625	20230613	092500	433895550	29050	29050	29050	29000	12
626	20230613	092400	433547300	29000	29000	29050	29000	1310
627	20230613	092300	395556750	29000	29050	29050	29000	33
628	20230613	092200	394598400	29050	29050	29050	29050	56
629	20230613	092100	392971600	29000	29050	29050	29000	28
630	20230613	092000	392159100	29000	29050	29100	29000	1118
631	20230613	091900	359714850	29050	29050	29050	29000	335
632	20230613	091800	349983500	29050	29000	29050	29000	580
633	20230613	091700	333158700	29000	29050	29050	29000	237
634	20230613	091600	326284350	29050	29050	29050	29000	554
635	20230613	091500	310190950	29050	29050	29100	29050	526
636	20230613	091400	294905950	29100	29050	29100	29050	133
637	20230613	091300	291041600	29100	29000	29100	29000	1258
638	20230613	091200	254524700	29050	29150	29200	29050	2159
639	20230613	091100	191713850	29150	29200	29200	29150	1042
640	20230613	091000	161320200	29200	29150	29200	29150	160
641	20230613	090900	156648250	29200	29200	29200	29200	673
642	20230613	090800	136996650	29200	29200	29200	29200	9
643	20230613	090700	136733850	29200	29200	29200	29200	1097
644	20230613	090600	104701450	29200	29250	29250	29200	1017
645	20230613	090500	74960200	29250	29300	29300	29250	263
646	20230613	090400	67264000	29300	29300	29300	29300	246
647	20230613	090300	60056200	29300	29350	29350	29300	879
648	20230613	090200	34301050	29350	29350	29400	29350	304
649	20230613	090100	25375450	29350	29350	29400	29350	313
650	20230613	090000	16178900	29350	29300	29350	29300	552