KissMeData/254490/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	185300	46463242250	28850	28850	28850	28850	11563
3	20230613	185200	46463242250	28850	28850	28850	28850	0
4	20230613	185100	46463242250	28850	28850	28850	28850	0
5	20230613	185000	46463242250	28850	28850	28850	28850	0
6	20230613	184900	46463242250	28850	28850	28850	28850	0
7	20230613	184800	46463242250	28850	28850	28850	28850	0
8	20230613	184700	46463242250	28850	28850	28850	28850	0
9	20230613	184600	46463242250	28850	28850	28850	28850	0
10	20230613	184500	46463242250	28850	28850	28850	28850	0
11	20230613	184400	46463242250	28850	28850	28850	28850	0
12	20230613	184300	46463242250	28850	28850	28850	28850	0
13	20230613	184200	46463242250	28850	28850	28850	28850	0
14	20230613	184100	46463242250	28850	28850	28850	28850	0
15	20230613	184000	46463242250	28850	28850	28850	28850	0
16	20230613	183900	46463242250	28850	28850	28850	28850	0
17	20230613	183800	46463242250	28850	28850	28850	28850	0
18	20230613	183700	46463242250	28850	28850	28850	28850	0
19	20230613	183600	46463242250	28850	28850	28850	28850	0
20	20230613	183500	46463242250	28850	28850	28850	28850	0
21	20230613	183400	46463242250	28850	28850	28850	28850	0
22	20230613	183300	46463242250	28850	28850	28850	28850	0
23	20230613	183200	46463242250	28850	28850	28850	28850	0
24	20230613	183100	46463242250	28850	28850	28850	28850	0
25	20230613	183000	46463242250	28850	28850	28850	28850	0
26	20230613	182900	46463242250	28850	28850	28850	28850	0
27	20230613	182800	46463242250	28850	28850	28850	28850	0
28	20230613	182700	46463242250	28850	28850	28850	28850	0
29	20230613	182600	46463242250	28850	28850	28850	28850	0
30	20230613	182500	46463242250	28850	28850	28850	28850	0
31	20230613	182400	46463242250	28850	28850	28850	28850	0
32	20230613	182300	46463242250	28850	28850	28850	28850	11563
33	20230613	182200	46463242250	28850	28850	28850	28850	0
34	20230613	182100	46463242250	28850	28850	28850	28850	0
35	20230613	182000	46463242250	28850	28850	28850	28850	0
36	20230613	181900	46463242250	28850	28850	28850	28850	0
37	20230613	181800	46463242250	28850	28850	28850	28850	0
38	20230613	181700	46463242250	28850	28850	28850	28850	0
39	20230613	181600	46463242250	28850	28850	28850	28850	0
40	20230613	181500	46463242250	28850	28850	28850	28850	0
41	20230613	181400	46463242250	28850	28850	28850	28850	0
42	20230613	181300	46463242250	28850	28850	28850	28850	0
43	20230613	181200	46463242250	28850	28850	28850	28850	0
44	20230613	181100	46463242250	28850	28850	28850	28850	0
45	20230613	181000	46463242250	28850	28850	28850	28850	0
46	20230613	180900	46463242250	28850	28850	28850	28850	0
47	20230613	180800	46463242250	28850	28850	28850	28850	0
48	20230613	180700	46463242250	28850	28850	28850	28850	0
49	20230613	180600	46463242250	28850	28850	28850	28850	0
50	20230613	180500	46463242250	28850	28850	28850	28850	0
51	20230613	180400	46463242250	28850	28850	28850	28850	0
52	20230613	180300	46463242250	28850	28850	28850	28850	0
53	20230613	180200	46463242250	28850	28850	28850	28850	0
54	20230613	180100	46463242250	28850	28850	28850	28850	0
55	20230613	180000	46463242250	28850	28850	28850	28850	0
56	20230613	175900	46463242250	28850	28850	28850	28850	0
57	20230613	175800	46463242250	28850	28850	28850	28850	0
58	20230613	175700	46463242250	28850	28850	28850	28850	0
59	20230613	175600	46463242250	28850	28850	28850	28850	0
60	20230613	175500	46463242250	28850	28850	28850	28850	0
61	20230613	175400	46463242250	28850	28850	28850	28850	0
62	20230613	175300	46463242250	28850	28850	28850	28850	11563
63	20230613	175200	46463242250	28850	28850	28850	28850	0
64	20230613	175100	46463242250	28850	28850	28850	28850	0
65	20230613	175000	46463242250	28850	28850	28850	28850	0
66	20230613	174900	46463242250	28850	28850	28850	28850	0
67	20230613	174800	46463242250	28850	28850	28850	28850	0
68	20230613	174700	46463242250	28850	28850	28850	28850	0
69	20230613	174600	46463242250	28850	28850	28850	28850	0
70	20230613	174500	46463242250	28850	28850	28850	28850	0
71	20230613	174400	46463242250	28850	28850	28850	28850	0
72	20230613	174300	46463242250	28850	28850	28850	28850	0
73	20230613	174200	46463242250	28850	28850	28850	28850	0
74	20230613	174100	46463242250	28850	28850	28850	28850	0
75	20230613	174000	46463242250	28850	28850	28850	28850	0
76	20230613	173900	46463242250	28850	28850	28850	28850	0
77	20230613	173800	46463242250	28850	28850	28850	28850	0
78	20230613	173700	46463242250	28850	28850	28850	28850	0
79	20230613	173600	46463242250	28850	28850	28850	28850	0
80	20230613	173500	46463242250	28850	28850	28850	28850	0
81	20230613	173400	46463242250	28850	28850	28850	28850	0
82	20230613	173300	46463242250	28850	28850	28850	28850	0
83	20230613	173200	46463242250	28850	28850	28850	28850	0
84	20230613	173100	46463242250	28850	28850	28850	28850	0
85	20230613	173000	46463242250	28850	28850	28850	28850	0
86	20230613	172900	46463242250	28850	28850	28850	28850	0
87	20230613	172800	46463242250	28850	28850	28850	28850	0
88	20230613	172700	46463242250	28850	28850	28850	28850	0
89	20230613	172600	46463242250	28850	28850	28850	28850	0
90	20230613	172500	46463242250	28850	28850	28850	28850	0
91	20230613	172400	46463242250	28850	28850	28850	28850	0
92	20230613	172300	46463242250	28850	28850	28850	28850	11563
93	20230613	172200	46463242250	28850	28850	28850	28850	0
94	20230613	172100	46463242250	28850	28850	28850	28850	0
95	20230613	172000	46463242250	28850	28850	28850	28850	0
96	20230613	171900	46463242250	28850	28850	28850	28850	0
97	20230613	171800	46463242250	28850	28850	28850	28850	0
98	20230613	171700	46463242250	28850	28850	28850	28850	0
99	20230613	171600	46463242250	28850	28850	28850	28850	0
100	20230613	171500	46463242250	28850	28850	28850	28850	0
101	20230613	171400	46463242250	28850	28850	28850	28850	0
102	20230613	171300	46463242250	28850	28850	28850	28850	0
103	20230613	171200	46463242250	28850	28850	28850	28850	0
104	20230613	171100	46463242250	28850	28850	28850	28850	0
105	20230613	171000	46463242250	28850	28850	28850	28850	0
106	20230613	170900	46463242250	28850	28850	28850	28850	0
107	20230613	170800	46463242250	28850	28850	28850	28850	0
108	20230613	170700	46463242250	28850	28850	28850	28850	0
109	20230613	170600	46463242250	28850	28850	28850	28850	0
110	20230613	170500	46463242250	28850	28850	28850	28850	0
111	20230613	170400	46463242250	28850	28850	28850	28850	0
112	20230613	170300	46463242250	28850	28850	28850	28850	0
113	20230613	170200	46463242250	28850	28850	28850	28850	0
114	20230613	170100	46463242250	28850	28850	28850	28850	0
115	20230613	170000	46463242250	28850	28850	28850	28850	0
116	20230613	165900	46463242250	28850	28850	28850	28850	0
117	20230613	165800	46463242250	28850	28850	28850	28850	0
118	20230613	165700	46463242250	28850	28850	28850	28850	0
119	20230613	165600	46463242250	28850	28850	28850	28850	0
120	20230613	165500	46463242250	28850	28850	28850	28850	0
121	20230613	165400	46463242250	28850	28850	28850	28850	0
122	20230613	165300	46463242250	28850	28850	28850	28850	11563
123	20230613	165200	46463242250	28850	28850	28850	28850	0
124	20230613	165100	46463242250	28850	28850	28850	28850	0
125	20230613	165000	46463242250	28850	28850	28850	28850	0
126	20230613	164900	46463242250	28850	28850	28850	28850	0
127	20230613	164800	46463242250	28850	28850	28850	28850	0
128	20230613	164700	46463242250	28850	28850	28850	28850	0
129	20230613	164600	46463242250	28850	28850	28850	28850	0
130	20230613	164500	46463242250	28850	28850	28850	28850	0
131	20230613	164400	46463242250	28850	28850	28850	28850	0
132	20230613	164300	46463242250	28850	28850	28850	28850	0
133	20230613	164200	46463242250	28850	28850	28850	28850	0
134	20230613	164100	46463242250	28850	28850	28850	28850	0
135	20230613	164000	46463242250	28850	28850	28850	28850	0
136	20230613	163900	46463242250	28850	28850	28850	28850	0
137	20230613	163800	46463242250	28850	28850	28850	28850	0
138	20230613	163700	46463242250	28850	28850	28850	28850	0
139	20230613	163600	46463242250	28850	28850	28850	28850	0
140	20230613	163500	46463242250	28850	28850	28850	28850	0
141	20230613	163400	46463242250	28850	28850	28850	28850	0
142	20230613	163300	46463242250	28850	28850	28850	28850	0
143	20230613	163200	46463242250	28850	28850	28850	28850	0
144	20230613	163100	46463242250	28850	28850	28850	28850	0
145	20230613	163000	46463242250	28850	28850	28850	28850	0
146	20230613	162900	46463242250	28850	28850	28850	28850	0
147	20230613	162800	46463242250	28850	28850	28850	28850	0
148	20230613	162700	46463242250	28850	28850	28850	28850	0
149	20230613	162600	46463242250	28850	28850	28850	28850	0
150	20230613	162500	46463242250	28850	28850	28850	28850	0
151	20230613	162400	46463242250	28850	28850	28850	28850	0
152	20230613	162300	46463242250	28850	28850	28850	28850	11563
153	20230613	162200	46463242250	28850	28850	28850	28850	0
154	20230613	162100	46463242250	28850	28850	28850	28850	0
155	20230613	162000	46463242250	28850	28850	28850	28850	0
156	20230613	161900	46463242250	28850	28850	28850	28850	0
157	20230613	161800	46463242250	28850	28850	28850	28850	0
158	20230613	161700	46463242250	28850	28850	28850	28850	0
159	20230613	161600	46463242250	28850	28850	28850	28850	0
160	20230613	161500	46463242250	28850	28850	28850	28850	0
161	20230613	161400	46463242250	28850	28850	28850	28850	0
162	20230613	161300	46463242250	28850	28850	28850	28850	0
163	20230613	161200	46463242250	28850	28850	28850	28850	0
164	20230613	161100	46463242250	28850	28850	28850	28850	0
165	20230613	161000	46463242250	28850	28850	28850	28850	0
166	20230613	160900	46463242250	28850	28850	28850	28850	0
167	20230613	160800	46463242250	28850	28850	28850	28850	0
168	20230613	160700	46463242250	28850	28850	28850	28850	0
169	20230613	160600	46463242250	28850	28850	28850	28850	0
170	20230613	160500	46463242250	28850	28850	28850	28850	0
171	20230613	160400	46463242250	28850	28850	28850	28850	0
172	20230613	160300	46463242250	28850	28850	28850	28850	0
173	20230613	160200	46463242250	28850	28850	28850	28850	0
174	20230613	160100	46463242250	28850	28850	28850	28850	0
175	20230613	160000	46463242250	28850	28850	28850	28850	0
176	20230613	155900	46463242250	28850	28850	28850	28850	0
177	20230613	155800	46463242250	28850	28850	28850	28850	0
178	20230613	155700	46463242250	28850	28850	28850	28850	0
179	20230613	155600	46463242250	28850	28850	28850	28850	0
180	20230613	155500	46463242250	28850	28850	28850	28850	0
181	20230613	155400	46463242250	28850	28850	28850	28850	0
182	20230613	155300	46463242250	28850	28850	28850	28850	11563
183	20230613	155200	46463242250	28850	28850	28850	28850	0
184	20230613	155100	46463242250	28850	28850	28850	28850	0
185	20230613	155000	46463242250	28850	28850	28850	28850	0
186	20230613	154900	46463242250	28850	28850	28850	28850	0
187	20230613	154800	46463242250	28850	28850	28850	28850	0
188	20230613	154700	46463242250	28850	28850	28850	28850	0
189	20230613	154600	46463242250	28850	28850	28850	28850	0
190	20230613	154500	46463242250	28850	28850	28850	28850	0
191	20230613	154400	46463242250	28850	28850	28850	28850	0
192	20230613	154300	46463242250	28850	28850	28850	28850	0
193	20230613	154200	46463242250	28850	28850	28850	28850	0
194	20230613	154100	46463242250	28850	28850	28850	28850	0
195	20230613	154000	46463242250	28850	28850	28850	28850	0
196	20230613	153900	46463242250	28850	28850	28850	28850	0
197	20230613	153800	46463242250	28850	28850	28850	28850	0
198	20230613	153700	46463242250	28850	28850	28850	28850	0
199	20230613	153600	46463242250	28850	28850	28850	28850	0
200	20230613	153500	46463242250	28850	28850	28850	28850	0
201	20230613	153400	46463242250	28850	28850	28850	28850	0
202	20230613	153300	46463242250	28850	28850	28850	28850	0
203	20230613	153200	46463242250	28850	28850	28850	28850	0
204	20230613	153100	46463242250	28850	28850	28850	28850	0
205	20230613	153000	46463242250	28850	28850	28850	28850	11563
206	20230613	152900	46129649700	28900	28900	28900	28900	0
207	20230613	152800	46129649700	28900	28900	28900	28900	0
208	20230613	152700	46129649700	28900	28900	28900	28900	0
209	20230613	152600	46129649700	28900	28900	28900	28900	0
210	20230613	152500	46129649700	28900	28900	28900	28900	0
211	20230613	152400	46129649700	28900	28900	28900	28900	0
212	20230613	152300	46129649700	28900	28900	28900	28900	0
213	20230613	152200	46129649700	28900	28900	28900	28900	0
214	20230613	152100	46129649700	28900	28900	28900	28900	0
215	20230613	152000	46129649700	28900	28900	28900	28900	0
216	20230613	151900	46129649700	28900	28800	28900	28800	1567
217	20230613	151800	46084444500	28850	28850	28850	28800	2945
218	20230613	151700	45999487900	28850	28850	28900	28850	2653
219	20230613	151600	45922943700	28900	28950	28950	28900	4353
220	20230613	151500	45797139350	28900	28900	28950	28900	2488
221	20230613	151400	45725153500	28900	28900	28950	28900	939
222	20230613	151300	45697999550	28900	28900	28950	28900	933
223	20230613	151200	45671035800	28900	28900	28950	28900	937
224	20230613	151100	45643956000	28900	28900	28950	28900	1178
225	20230613	151000	45609910800	28900	28900	28950	28900	1682
226	20230613	150900	45561295800	28900	28900	28950	28900	1264
227	20230613	150800	45524745550	28900	28900	28950	28900	1433
228	20230613	150700	45483305800	28900	28950	28950	28900	2307
229	20230613	150600	45416519900	28950	28950	28950	28900	1947
230	20230613	150500	45360163800	28950	28900	28950	28900	1515
231	20230613	150400	45316337450	28900	28900	28950	28900	1774
232	20230613	150300	45265054300	28950	28900	28950	28850	2033
233	20230613	150200	45206294050	28900	28850	28900	28850	1057
234	20230613	150100	45175770550	28850	28900	28900	28850	1978
235	20230613	150000	45118691050	28850	28900	28900	28850	638
236	20230613	145900	45100267650	28850	28850	28900	28850	2349
237	20230613	145800	45032491250	28850	28850	28850	28800	4095
238	20230613	145700	44914454000	28850	28850	28900	28850	3797
239	20230613	145600	44804905900	28900	28950	29000	28850	5928
240	20230613	145500	44633567450	28950	28950	29000	28950	1762
241	20230613	145400	44582556200	28950	29000	29000	28950	6826
242	20230613	145300	44384884450	29000	29050	29050	29000	3580
243	20230613	145200	44281062450	29050	29000	29050	29000	257
244	20230613	145100	44273608150	29050	29000	29050	29000	644
245	20230613	145000	44254929150	29000	29000	29050	29000	742
246	20230613	144900	44233407600	29050	29000	29050	29000	313
247	20230613	144800	44224330550	29000	29000	29050	29000	1533
248	20230613	144700	44179849900	29000	29050	29050	29000	2200
249	20230613	144600	44116049700	29000	29050	29050	29000	2939
250	20230613	144500	44030796150	29050	29050	29050	29050	114
251	20230613	144400	44027484450	29050	29050	29050	29050	1719
252	20230613	144300	43977547500	29050	29050	29050	29050	895
253	20230613	144200	43951547750	29050	29100	29100	29050	378
254	20230613	144100	43940552450	29050	29100	29100	29050	762
255	20230613	144000	43918382300	29100	29050	29100	29050	890
256	20230613	143900	43892526950	29100	29100	29100	29100	170
257	20230613	143800	43887579950	29050	29100	29100	29050	217
258	20230613	143700	43881275050	29100	29100	29100	29100	99
259	20230613	143600	43878394150	29100	29050	29100	29000	1430
260	20230613	143500	43836855150	29050	29050	29050	29050	56
261	20230613	143400	43835228350	29100	29050	29100	29050	634
262	20230613	143300	43816787800	29050	29100	29100	29050	940
263	20230613	143200	43789460150	29100	29100	29100	29100	424
264	20230613	143100	43777121750	29100	29100	29150	29100	415
265	20230613	143000	43765044500	29150	29100	29150	29100	238
266	20230613	142900	43758113700	29100	29100	29150	29100	469
267	20230613	142800	43744463200	29100	29150	29150	29100	110
268	20230613	142700	43741261400	29100	29150	29150	29100	711
269	20230613	142600	43720567250	29100	29050	29100	29050	1532
270	20230613	142500	43675987200	29050	29050	29050	29050	722
271	20230613	142400	43655013100	29050	29050	29050	29050	195
272	20230613	142300	43649348350	29050	29050	29050	29050	1109
273	20230613	142200	43617131900	29050	29050	29050	29000	763
274	20230613	142100	43594988300	29050	29050	29050	29050	684
275	20230613	142000	43575118100	29050	29050	29050	29050	477
276	20230613	141900	43561261250	29000	29050	29050	29000	209
277	20230613	141800	43555199850	29050	29000	29050	29000	759
278	20230613	141700	43533177450	29050	29000	29050	29000	1315
279	20230613	141600	43494985200	29050	29050	29050	29000	596
280	20230613	141500	43477673900	29050	29050	29050	29000	744
281	20230613	141400	43456081700	29050	29050	29050	29050	582
282	20230613	141300	43439174600	29050	29100	29100	29050	1664
283	20230613	141200	43390830800	29100	29100	29100	29050	152
284	20230613	141100	43386408200	29100	29100	29100	29050	180
285	20230613	141000	43381170450	29100	29100	29100	29100	862
286	20230613	140900	43356086250	29100	29050	29100	29050	148
287	20230613	140800	43351781100	29050	29050	29100	29050	620
288	20230613	140700	43333741500	29000	29050	29050	29000	932
289	20230613	140600	43306673300	29050	29000	29050	29000	3169
290	20230613	140500	43214771600	29050	29050	29050	29000	992
291	20230613	140400	43186001950	29000	29100	29100	29000	910
292	20230613	140300	43159569400	29050	29050	29100	29050	305
293	20230613	140200	43150704150	29050	29100	29100	29050	179
294	20230613	140100	43145504100	29100	29050	29100	29000	592
295	20230613	140000	43128307550	29050	29050	29050	29000	1605
296	20230613	135900	43081747550	29000	29050	29050	29000	129
297	20230613	135800	43078005100	29000	29050	29050	29000	3053
298	20230613	135700	42989461600	29050	29050	29050	29050	1078
299	20230613	135600	42958145700	29050	29050	29050	29050	2726
300	20230613	135500	42878955400	29050	29050	29100	29050	3279
301	20230613	135400	42783699100	29050	29100	29100	29050	2385
302	20230613	135300	42714308750	29100	29100	29150	29100	1033
303	20230613	135200	42684248200	29100	29150	29150	29100	960
304	20230613	135100	42656303950	29150	29200	29200	29150	1055
305	20230613	135000	42625550200	29200	29150	29200	29150	263
306	20230613	134900	42617878750	29150	29150	29200	29150	89
307	20230613	134800	42615283900	29150	29150	29200	29150	3490
308	20230613	134700	42513526150	29150	29150	29150	29150	450
309	20230613	134600	42500408650	29200	29150	29200	29150	234
310	20230613	134500	42493585150	29150	29200	29200	29150	424
311	20230613	134400	42481225500	29150	29200	29200	29150	1189
312	20230613	134300	42446564450	29200	29150	29200	29150	528
313	20230613	134200	42431147900	29150	29200	29200	29150	364
314	20230613	134100	42420524850	29150	29150	29200	29150	336
315	20230613	134000	42410730400	29150	29200	29200	29150	89
316	20230613	133900	42408135600	29150	29200	29200	29150	78
317	20230613	133800	42405861050	29150	29200	29200	29150	1584
318	20230613	133700	42359680250	29200	29150	29200	29150	1940
319	20230613	133600	42303033750	29150	29150	29200	29150	501
320	20230613	133500	42288423600	29150	29150	29150	29150	35
321	20230613	133400	42287403350	29150	29200	29200	29150	1036
322	20230613	133300	42257177200	29200	29150	29200	29150	796
323	20230613	133200	42233971800	29150	29150	29200	29150	778
324	20230613	133100	42211293000	29150	29100	29150	29100	615
325	20230613	133000	42193396300	29100	29100	29150	29100	150
326	20230613	132900	42189029450	29150	29100	29150	29100	157
327	20230613	132800	42184456650	29150	29150	29150	29100	262
328	20230613	132700	42176826100	29150	29150	29200	29150	532
329	20230613	132600	42161318200	29150	29150	29200	29150	1676
330	20230613	132500	42112462200	29150	29150	29200	29150	1161
331	20230613	132400	42078619000	29150	29150	29200	29150	262
332	20230613	132300	42070978700	29150	29200	29200	29150	501
333	20230613	132200	42056351550	29200	29200	29200	29200	1351
334	20230613	132100	42016902350	29200	29200	29200	29200	229
335	20230613	132000	42010215550	29200	29200	29250	29200	377
336	20230613	131900	41999204600	29200	29250	29250	29200	232
337	20230613	131800	41992421800	29200	29250	29250	29200	759
338	20230613	131700	41970237450	29250	29250	29250	29200	54
339	20230613	131600	41968658700	29200	29200	29200	29200	337
340	20230613	131500	41958818300	29200	29250	29250	29200	1128
341	20230613	131400	41925880300	29250	29200	29250	29200	371
342	20230613	131300	41915045600	29200	29250	29250	29200	596
343	20230613	131200	41897612700	29250	29300	29300	29250	1004
344	20230613	131100	41868243300	29250	29250	29300	29250	993
345	20230613	131000	41839195300	29250	29250	29250	29250	405
346	20230613	130900	41827349050	29250	29250	29300	29250	150
347	20230613	130800	41822959550	29300	29250	29300	29250	173
348	20230613	130700	41817899150	29250	29300	29300	29250	540
349	20230613	130600	41802102150	29250	29300	29300	29250	358
350	20230613	130500	41791630550	29250	29250	29300	29250	248
351	20230613	130400	41784369050	29300	29300	29300	29250	248
352	20230613	130300	41777112700	29250	29300	29300	29250	312
353	20230613	130200	41767980600	29250	29250	29250	29250	94
354	20230613	130100	41765231100	29250	29250	29300	29250	561
355	20230613	130000	41748811850	29250	29300	29300	29250	105
356	20230613	125900	41745737000	29300	29300	29300	29300	1047
357	20230613	125800	41715059900	29300	29250	29300	29250	96
358	20230613	125700	41712249300	29250	29250	29250	29250	182
359	20230613	125600	41706925800	29250	29250	29250	29250	130
360	20230613	125500	41703123300	29250	29250	29250	29250	671
361	20230613	125400	41683496550	29250	29250	29250	29250	1288
362	20230613	125300	41645822550	29250	29250	29250	29250	19
363	20230613	125200	41645266800	29250	29300	29300	29250	36
364	20230613	125100	41644212600	29250	29300	29300	29250	491
365	20230613	125000	41629828800	29300	29250	29300	29250	369
366	20230613	124900	41619031300	29250	29300	29300	29250	219
367	20230613	124800	41612616100	29300	29300	29300	29250	433
368	20230613	124700	41599936700	29300	29250	29300	29250	578
369	20230613	124600	41583008750	29300	29250	29300	29250	330
370	20230613	124500	41573350450	29250	29250	29300	29250	1279
371	20230613	124400	41535935200	29250	29250	29300	29250	698
372	20230613	124300	41515518650	29250	29250	29250	29250	69
373	20230613	124200	41513500400	29250	29250	29250	29250	1107
374	20230613	124100	41481120650	29250	29200	29250	29200	2443
375	20230613	124000	41409771500	29200	29150	29200	29150	92
376	20230613	123900	41407086600	29150	29150	29200	29150	646
377	20230613	123800	41388255650	29150	29200	29200	29150	630
378	20230613	123700	41369891050	29150	29150	29200	29150	58
379	20230613	123600	41368198300	29150	29200	29200	29150	232
380	20230613	123500	41361425050	29150	29200	29200	29150	60
381	20230613	123400	41359675850	29150	29150	29150	29150	140
382	20230613	123300	41355594850	29150	29150	29150	29150	80
383	20230613	123200	41353262850	29150	29150	29150	29150	4
384	20230613	123100	41353146250	29150	29150	29150	29150	678
385	20230613	123000	41333382550	29150	29200	29200	29150	537
386	20230613	122900	41317727950	29200	29150	29200	29150	1387
387	20230613	122800	41277296800	29150	29150	29200	29150	1710
388	20230613	122700	41227404800	29150	29200	29200	29150	37
389	20230613	122600	41226324900	29200	29150	29200	29150	222
390	20230613	122500	41219853550	29200	29150	29200	29150	517
391	20230613	122400	41204776150	29150	29150	29150	29150	791
392	20230613	122300	41181718500	29200	29200	29200	29150	620
393	20230613	122200	41163631000	29200	29200	29250	29200	491
394	20230613	122100	41149293750	29200	29200	29200	29150	1710
395	20230613	122000	41099361800	29150	29150	29200	29150	122
396	20230613	121900	41095804800	29150	29200	29200	29150	204
397	20230613	121800	41089856050	29200	29200	29200	29200	90
398	20230613	121700	41087228050	29150	29150	29200	29150	26
399	20230613	121600	41086469050	29150	29150	29200	29150	444
400	20230613	121500	41073525950	29150	29150	29200	29150	520
401	20230613	121400	41058356300	29200	29150	29200	29150	581
402	20230613	121300	41041403050	29150	29150	29150	29150	1712
403	20230613	121200	40991498250	29150	29150	29150	29150	952
404	20230613	121100	40963747450	29150	29200	29200	29150	291
405	20230613	121000	40955262500	29200	29150	29200	29150	216
406	20230613	120900	40948959250	29200	29200	29200	29200	567
407	20230613	120800	40932402850	29150	29150	29200	29150	221
408	20230613	120700	40925959000	29150	29200	29200	29150	84
409	20230613	120600	40923508850	29150	29200	29200	29150	370
410	20230613	120500	40912717350	29200	29150	29200	29150	555
411	20230613	120400	40896514050	29150	29150	29150	29150	107
412	20230613	120300	40893395000	29150	29200	29200	29150	746
413	20230613	120200	40871611850	29200	29200	29200	29150	1852
414	20230613	120100	40817545200	29200	29150	29200	29150	116
415	20230613	120000	40814161500	29150	29150	29200	29150	1200
416	20230613	115900	40779179400	29150	29150	29150	29150	11
417	20230613	115800	40778858750	29150	29150	29150	29150	967
418	20230613	115700	40750670700	29200	29150	29200	29150	206
419	20230613	115600	40744657500	29150	29200	29200	29150	85
420	20230613	115500	40742179200	29200	29150	29200	29150	367
421	20230613	115400	40731468750	29200	29150	29200	29150	393
422	20230613	115300	40720003950	29150	29200	29200	29150	347
423	20230613	115200	40709875600	29200	29150	29200	29150	518
424	20230613	115100	40694753550	29200	29150	29200	29150	315
425	20230613	115000	40685560450	29200	29200	29200	29150	1050
426	20230613	114900	40654940500	29200	29150	29200	29150	847
427	20230613	114800	40630216150	29150	29200	29200	29150	1179
428	20230613	114700	40595800850	29200	29150	29200	29150	408
429	20230613	114600	40583891600	29150	29100	29150	29100	1327
430	20230613	114500	40545212000	29150	29100	29150	29050	1048
431	20230613	114400	40514712300	29100	29050	29100	29050	1243
432	20230613	114300	40478553450	29100	29050	29100	29050	728
433	20230613	114200	40457383850	29100	29000	29100	29000	2037
434	20230613	114100	40398256850	29050	29000	29050	29000	2188
435	20230613	114000	40334799550	29000	29000	29050	29000	573
436	20230613	113900	40318180850	29050	29050	29050	29000	804
437	20230613	113800	40294828450	29000	29100	29100	29000	358
438	20230613	113700	40284429950	29100	29050	29100	29000	1057
439	20230613	113600	40253718050	29000	29000	29050	29000	1631
440	20230613	113500	40206397950	29050	29000	29050	29000	292
441	20230613	113400	40197922850	29050	29050	29050	29000	393
442	20230613	113300	40186508050	29050	29050	29050	29000	1230
443	20230613	113200	40150811400	29000	29050	29050	29000	132
444	20230613	113100	40146978150	29050	29000	29050	29000	1590
445	20230613	113000	40100816900	29000	29000	29050	29000	1123
446	20230613	112900	40068246600	29000	29050	29050	29000	2402
447	20230613	112800	39998583500	29050	29050	29100	29050	1431
448	20230613	112700	39957012650	29050	29050	29100	29050	1414
449	20230613	112600	39915935800	29050	29100	29100	29050	4757
450	20230613	112500	39777736650	29050	29100	29100	29050	764
451	20230613	112400	39755537750	29100	29100	29100	29050	479
452	20230613	112300	39741619600	29100	29100	29100	29050	322
453	20230613	112200	39732258200	29050	29100	29100	29050	1612
454	20230613	112100	39685376250	29100	29050	29100	29050	334
455	20230613	112000	39675671000	29050	29050	29100	29050	3709
456	20230613	111900	39567914450	29100	29100	29100	29050	498
457	20230613	111800	39553436800	29100	29100	29100	29050	349
458	20230613	111700	39543288900	29100	29050	29100	29050	424
459	20230613	111600	39530959250	29050	29050	29100	29050	718
460	20230613	111500	39510088650	29050	29100	29100	29050	1671
461	20230613	111400	39461543500	29100	29100	29100	29050	1917
462	20230613	111300	39405845850	29100	29150	29150	29100	3595
463	20230613	111200	39301229850	29150	29200	29200	29100	439
464	20230613	111100	39288433200	29150	29150	29200	29150	1385
465	20230613	111000	39248053700	29150	29150	29200	29150	316
466	20230613	110900	39238841000	29150	29150	29200	29150	930
467	20230613	110800	39211731250	29200	29150	29200	29150	375
468	20230613	110700	39200793050	29150	29150	29200	29100	734
469	20230613	110600	39179396200	29150	29150	29150	29100	221
470	20230613	110500	39172960550	29150	29100	29150	29100	1154
471	20230613	110400	39139325100	29150	29200	29200	29100	2340
472	20230613	110300	39071084900	29200	29050	29200	29050	2491
473	20230613	110200	38998522400	29050	29000	29050	28950	7361
474	20230613	110100	38784963600	29000	29050	29100	29000	20921
475	20230613	110000	38177872100	29100	29150	29150	29050	3575
476	20230613	105900	38073837900	29150	29150	29150	29100	1292
477	20230613	105800	38036226750	29100	29200	29200	29100	11260
478	20230613	105700	37708300250	29200	29200	29200	29150	872
479	20230613	105600	37682862900	29200	29200	29250	29200	1906
480	20230613	105500	37627207500	29200	29250	29250	29200	376
481	20230613	105400	37616228000	29250	29200	29250	29150	2678
482	20230613	105300	37538105400	29200	29250	29250	29200	718
483	20230613	105200	37517130150	29250	29250	29300	29250	288
484	20230613	105100	37508706000	29200	29300	29300	29200	2264
485	20230613	105000	37442559350	29250	29250	29300	29250	1880
486	20230613	104900	37387564550	29250	29250	29300	29250	940
487	20230613	104800	37360061500	29250	29250	29250	29200	914
488	20230613	104700	37333332700	29200	29200	29200	29150	903
489	20230613	104600	37306968750	29200	29200	29250	29200	1258
490	20230613	104500	37270234650	29200	29250	29250	29200	2047
491	20230613	104400	37210461350	29250	29200	29250	29200	1770
492	20230613	104300	37158773550	29200	29250	29250	29200	1906
493	20230613	104200	37103103550	29250	29250	29300	29200	2277
494	20230613	104100	37036503400	29300	29300	29300	29250	1695
495	20230613	104000	36986843950	29300	29300	29300	29300	659
496	20230613	103900	36967535250	29300	29300	29350	29250	1362
497	20230613	103800	36927642000	29350	29350	29350	29300	321
498	20230613	103700	36918233500	29350	29300	29350	29300	594
499	20230613	103600	36900827500	29350	29300	29350	29300	1208
500	20230613	103500	36865432550	29300	29350	29350	29300	673
501	20230613	103400	36845710700	29350	29300	29350	29300	365
502	20230613	103300	36835014100	29300	29300	29350	29250	1092
503	20230613	103200	36803002350	29300	29250	29350	29250	600
504	20230613	103100	36785422550	29250	29350	29350	29250	627
505	20230613	103000	36767060800	29300	29250	29350	29200	5193
506	20230613	102900	36615218150	29250	29250	29350	29250	978
507	20230613	102800	36586583600	29300	29250	29300	29200	4206
508	20230613	102700	36463562200	29300	29350	29350	29250	2374
509	20230613	102600	36394000100	29300	29400	29400	29300	1021
510	20230613	102500	36364033950	29350	29400	29400	29300	2371
511	20230613	102400	36294497050	29400	29400	29400	29400	1319
512	20230613	102300	36255718450	29400	29400	29400	29350	339
513	20230613	102200	36245763400	29400	29400	29400	29350	2047
514	20230613	102100	36185645400	29400	29350	29400	29300	290
515	20230613	102000	36177127000	29300	29350	29400	29300	547
516	20230613	101900	36161079850	29350	29300	29400	29300	2571
517	20230613	101800	36085554650	29300	29350	29350	29300	1418
518	20230613	101700	36043980100	29350	29300	29350	29300	2350
519	20230613	101600	35975046500	29300	29250	29300	29200	1142
520	20230613	101500	35941647950	29200	29200	29250	29150	1550
521	20230613	101400	35896376650	29150	29200	29200	29150	2136
522	20230613	101300	35834078300	29200	29250	29250	29150	6772
523	20230613	101200	35636383600	29250	29300	29300	29250	2922
524	20230613	101100	35550891300	29300	29400	29400	29250	1058
525	20230613	101000	35519896350	29350	29400	29400	29300	1048
526	20230613	100900	35489129850	29300	29250	29400	29200	4403
527	20230613	100800	35360252600	29200	29250	29300	29200	6521
528	20230613	100700	35169656300	29250	29300	29350	29250	3082
529	20230613	100600	35079380750	29350	29300	29350	29250	748
530	20230613	100500	35057465150	29250	29300	29350	29250	3711
531	20230613	100400	34948731400	29300	29250	29350	29200	4645
532	20230613	100300	34812736350	29200	29350	29400	29200	15818
533	20230613	100200	34349614700	29350	29450	29450	29350	12626
534	20230613	100100	33978493300	29450	29550	29550	29450	1556
535	20230613	100000	33932596650	29550	29600	29600	29550	1418
536	20230613	095900	33890683400	29600	29600	29600	29550	717
537	20230613	095800	33869468400	29600	29550	29600	29550	884
538	20230613	095700	33843342700	29550	29500	29550	29450	1850
539	20230613	095600	33788751650	29450	29500	29550	29450	6833
540	20230613	095500	33587441350	29500	29550	29550	29450	5430
541	20230613	095400	33427337250	29500	29500	29550	29500	961
542	20230613	095300	33398954500	29500	29550	29550	29500	2365
543	20230613	095200	33329138950	29550	29550	29600	29550	2069
544	20230613	095100	33267990100	29600	29550	29600	29500	3594
545	20230613	095000	33161837000	29550	29650	29700	29500	10221
546	20230613	094900	32859264450	29700	29750	29750	29650	6056
547	20230613	094800	32679403450	29700	29750	29750	29700	1570
548	20230613	094700	32632762750	29750	29750	29800	29750	3550
549	20230613	094600	32527146750	29750	29800	29800	29750	1736
550	20230613	094500	32475483000	29800	29750	29800	29750	1437
551	20230613	094400	32432703000	29800	29700	29800	29700	2982
552	20230613	094300	32344030750	29750	29750	29800	29700	2504
553	20230613	094200	32269536700	29750	29750	29800	29750	2044
554	20230613	094100	32208696700	29750	29800	29800	29750	4151
555	20230613	094000	32085068800	29800	29800	29800	29700	4497
556	20230613	093900	31951301400	29800	29800	29800	29750	3781
557	20230613	093800	31838731350	29800	29950	29950	29800	7959
558	20230613	093700	31601265850	29950	29800	30050	29800	23666
559	20230613	093600	30892381100	29800	29700	29850	29650	5899
560	20230613	093500	30716876800	29650	29650	29700	29650	1148
561	20230613	093400	30682817350	29700	29700	29700	29600	2576
562	20230613	093300	30606426700	29700	29700	29700	29600	2522
563	20230613	093200	30531627650	29700	29500	29700	29500	5772
564	20230613	093100	30360737200	29500	29500	29550	29500	3048
565	20230613	093000	30270807750	29500	29500	29550	29500	5053
566	20230613	092900	30121665950	29550	29700	29700	29500	11908
567	20230613	092800	29769090450	29650	29450	29700	29450	10357
568	20230613	092700	29462525400	29500	29400	29550	29350	14754
569	20230613	092600	29028388650	29350	29450	29450	29200	24633
570	20230613	092500	28305947150	29450	29500	29550	29450	18282
571	20230613	092400	27767018000	29450	29700	29750	29450	31430
572	20230613	092300	26837212750	29700	29750	29800	29700	8119
573	20230613	092200	26595852300	29750	29800	29800	29750	10305
574	20230613	092100	26289189450	29800	29900	29900	29750	14391
575	20230613	092000	25859938250	29900	29750	29900	29750	13101
576	20230613	091900	25469448550	29750	29950	30000	29750	29252
577	20230613	091800	24596027300	29950	29950	30000	29950	12733
578	20230613	091700	24214587600	30000	30150	30200	29950	29221
579	20230613	091600	23335834600	30100	30250	30300	30100	18060
580	20230613	091500	22790635400	30200	30350	30450	30200	24339
581	20230613	091400	22051928150	30400	30450	30500	30250	26251
582	20230613	091300	21254617450	30450	30550	30600	30350	35790
583	20230613	091200	20163320550	30550	30250	30700	30250	95660
584	20230613	091100	17245046900	30300	30350	30400	30200	33925
585	20230613	091000	16215485400	30350	29950	30400	29950	54530
586	20230613	090900	14568629950	29950	30000	30050	29900	15474
587	20230613	090800	14105156300	30000	30100	30150	30000	21229
588	20230613	090700	13467139000	30100	29950	30100	29900	25103
589	20230613	090600	12713323150	29900	30000	30100	29900	25822
590	20230613	090500	11939528600	30000	30050	30100	29850	33898
591	20230613	090400	10923917450	30000	30250	30350	30000	42164
592	20230613	090300	9651871350	30300	30350	30500	30100	72571
593	20230613	090200	7454813050	30350	29850	30350	29750	88428
594	20230613	090100	4791098250	29850	29950	30000	29800	42276
595	20230613	090000	3525816450	29900	29650	30150	29500	118262