KissMeData/272110/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	185600	5700495350	24100	24100	24100	24100	2986
3	20230613	185500	5700495350	24100	24100	24100	24100	0
4	20230613	185400	5700495350	24100	24100	24100	24100	0
5	20230613	185300	5700495350	24100	24100	24100	24100	0
6	20230613	185200	5700495350	24100	24100	24100	24100	0
7	20230613	185100	5700495350	24100	24100	24100	24100	0
8	20230613	185000	5700495350	24100	24100	24100	24100	0
9	20230613	184900	5700495350	24100	24100	24100	24100	0
10	20230613	184800	5700495350	24100	24100	24100	24100	0
11	20230613	184700	5700495350	24100	24100	24100	24100	0
12	20230613	184600	5700495350	24100	24100	24100	24100	0
13	20230613	184500	5700495350	24100	24100	24100	24100	0
14	20230613	184400	5700495350	24100	24100	24100	24100	0
15	20230613	184300	5700495350	24100	24100	24100	24100	0
16	20230613	184200	5700495350	24100	24100	24100	24100	0
17	20230613	184100	5700495350	24100	24100	24100	24100	0
18	20230613	184000	5700495350	24100	24100	24100	24100	0
19	20230613	183900	5700495350	24100	24100	24100	24100	0
20	20230613	183800	5700495350	24100	24100	24100	24100	0
21	20230613	183700	5700495350	24100	24100	24100	24100	0
22	20230613	183600	5700495350	24100	24100	24100	24100	0
23	20230613	183500	5700495350	24100	24100	24100	24100	0
24	20230613	183400	5700495350	24100	24100	24100	24100	0
25	20230613	183300	5700495350	24100	24100	24100	24100	0
26	20230613	183200	5700495350	24100	24100	24100	24100	0
27	20230613	183100	5700495350	24100	24100	24100	24100	0
28	20230613	183000	5700495350	24100	24100	24100	24100	0
29	20230613	182900	5700495350	24100	24100	24100	24100	0
30	20230613	182800	5700495350	24100	24100	24100	24100	0
31	20230613	182700	5700495350	24100	24100	24100	24100	0
32	20230613	182600	5700495350	24100	24100	24100	24100	2986
33	20230613	182500	5700495350	24100	24100	24100	24100	0
34	20230613	182400	5700495350	24100	24100	24100	24100	0
35	20230613	182300	5700495350	24100	24100	24100	24100	0
36	20230613	182200	5700495350	24100	24100	24100	24100	0
37	20230613	182100	5700495350	24100	24100	24100	24100	0
38	20230613	182000	5700495350	24100	24100	24100	24100	0
39	20230613	181900	5700495350	24100	24100	24100	24100	0
40	20230613	181800	5700495350	24100	24100	24100	24100	0
41	20230613	181700	5700495350	24100	24100	24100	24100	0
42	20230613	181600	5700495350	24100	24100	24100	24100	0
43	20230613	181500	5700495350	24100	24100	24100	24100	0
44	20230613	181400	5700495350	24100	24100	24100	24100	0
45	20230613	181300	5700495350	24100	24100	24100	24100	0
46	20230613	181200	5700495350	24100	24100	24100	24100	0
47	20230613	181100	5700495350	24100	24100	24100	24100	0
48	20230613	181000	5700495350	24100	24100	24100	24100	0
49	20230613	180900	5700495350	24100	24100	24100	24100	0
50	20230613	180800	5700495350	24100	24100	24100	24100	0
51	20230613	180700	5700495350	24100	24100	24100	24100	0
52	20230613	180600	5700495350	24100	24100	24100	24100	0
53	20230613	180500	5700495350	24100	24100	24100	24100	0
54	20230613	180400	5700495350	24100	24100	24100	24100	0
55	20230613	180300	5700495350	24100	24100	24100	24100	0
56	20230613	180200	5700495350	24100	24100	24100	24100	0
57	20230613	180100	5700495350	24100	24100	24100	24100	0
58	20230613	180000	5700495350	24100	24100	24100	24100	0
59	20230613	175900	5700495350	24100	24100	24100	24100	0
60	20230613	175800	5700495350	24100	24100	24100	24100	0
61	20230613	175700	5700495350	24100	24100	24100	24100	0
62	20230613	175600	5700495350	24100	24100	24100	24100	2986
63	20230613	175500	5700495350	24100	24100	24100	24100	0
64	20230613	175400	5700495350	24100	24100	24100	24100	0
65	20230613	175300	5700495350	24100	24100	24100	24100	0
66	20230613	175200	5700495350	24100	24100	24100	24100	0
67	20230613	175100	5700495350	24100	24100	24100	24100	0
68	20230613	175000	5700495350	24100	24100	24100	24100	0
69	20230613	174900	5700495350	24100	24100	24100	24100	0
70	20230613	174800	5700495350	24100	24100	24100	24100	0
71	20230613	174700	5700495350	24100	24100	24100	24100	0
72	20230613	174600	5700495350	24100	24100	24100	24100	0
73	20230613	174500	5700495350	24100	24100	24100	24100	0
74	20230613	174400	5700495350	24100	24100	24100	24100	0
75	20230613	174300	5700495350	24100	24100	24100	24100	0
76	20230613	174200	5700495350	24100	24100	24100	24100	0
77	20230613	174100	5700495350	24100	24100	24100	24100	0
78	20230613	174000	5700495350	24100	24100	24100	24100	0
79	20230613	173900	5700495350	24100	24100	24100	24100	0
80	20230613	173800	5700495350	24100	24100	24100	24100	0
81	20230613	173700	5700495350	24100	24100	24100	24100	0
82	20230613	173600	5700495350	24100	24100	24100	24100	0
83	20230613	173500	5700495350	24100	24100	24100	24100	0
84	20230613	173400	5700495350	24100	24100	24100	24100	0
85	20230613	173300	5700495350	24100	24100	24100	24100	0
86	20230613	173200	5700495350	24100	24100	24100	24100	0
87	20230613	173100	5700495350	24100	24100	24100	24100	0
88	20230613	173000	5700495350	24100	24100	24100	24100	0
89	20230613	172900	5700495350	24100	24100	24100	24100	0
90	20230613	172800	5700495350	24100	24100	24100	24100	0
91	20230613	172700	5700495350	24100	24100	24100	24100	0
92	20230613	172600	5700495350	24100	24100	24100	24100	2986
93	20230613	172500	5700495350	24100	24100	24100	24100	0
94	20230613	172400	5700495350	24100	24100	24100	24100	0
95	20230613	172300	5700495350	24100	24100	24100	24100	0
96	20230613	172200	5700495350	24100	24100	24100	24100	0
97	20230613	172100	5700495350	24100	24100	24100	24100	0
98	20230613	172000	5700495350	24100	24100	24100	24100	0
99	20230613	171900	5700495350	24100	24100	24100	24100	0
100	20230613	171800	5700495350	24100	24100	24100	24100	0
101	20230613	171700	5700495350	24100	24100	24100	24100	0
102	20230613	171600	5700495350	24100	24100	24100	24100	0
103	20230613	171500	5700495350	24100	24100	24100	24100	0
104	20230613	171400	5700495350	24100	24100	24100	24100	0
105	20230613	171300	5700495350	24100	24100	24100	24100	0
106	20230613	171200	5700495350	24100	24100	24100	24100	0
107	20230613	171100	5700495350	24100	24100	24100	24100	0
108	20230613	171000	5700495350	24100	24100	24100	24100	0
109	20230613	170900	5700495350	24100	24100	24100	24100	0
110	20230613	170800	5700495350	24100	24100	24100	24100	0
111	20230613	170700	5700495350	24100	24100	24100	24100	0
112	20230613	170600	5700495350	24100	24100	24100	24100	0
113	20230613	170500	5700495350	24100	24100	24100	24100	0
114	20230613	170400	5700495350	24100	24100	24100	24100	0
115	20230613	170300	5700495350	24100	24100	24100	24100	0
116	20230613	170200	5700495350	24100	24100	24100	24100	0
117	20230613	170100	5700495350	24100	24100	24100	24100	0
118	20230613	170000	5700495350	24100	24100	24100	24100	0
119	20230613	165900	5700495350	24100	24100	24100	24100	0
120	20230613	165800	5700495350	24100	24100	24100	24100	0
121	20230613	165700	5700495350	24100	24100	24100	24100	0
122	20230613	165600	5700495350	24100	24100	24100	24100	2986
123	20230613	165500	5700495350	24100	24100	24100	24100	0
124	20230613	165400	5700495350	24100	24100	24100	24100	0
125	20230613	165300	5700495350	24100	24100	24100	24100	0
126	20230613	165200	5700495350	24100	24100	24100	24100	0
127	20230613	165100	5700495350	24100	24100	24100	24100	0
128	20230613	165000	5700495350	24100	24100	24100	24100	0
129	20230613	164900	5700495350	24100	24100	24100	24100	0
130	20230613	164800	5700495350	24100	24100	24100	24100	0
131	20230613	164700	5700495350	24100	24100	24100	24100	0
132	20230613	164600	5700495350	24100	24100	24100	24100	0
133	20230613	164500	5700495350	24100	24100	24100	24100	0
134	20230613	164400	5700495350	24100	24100	24100	24100	0
135	20230613	164300	5700495350	24100	24100	24100	24100	0
136	20230613	164200	5700495350	24100	24100	24100	24100	0
137	20230613	164100	5700495350	24100	24100	24100	24100	0
138	20230613	164000	5700495350	24100	24100	24100	24100	0
139	20230613	163900	5700495350	24100	24100	24100	24100	0
140	20230613	163800	5700495350	24100	24100	24100	24100	0
141	20230613	163700	5700495350	24100	24100	24100	24100	0
142	20230613	163600	5700495350	24100	24100	24100	24100	0
143	20230613	163500	5700495350	24100	24100	24100	24100	0
144	20230613	163400	5700495350	24100	24100	24100	24100	0
145	20230613	163300	5700495350	24100	24100	24100	24100	0
146	20230613	163200	5700495350	24100	24100	24100	24100	0
147	20230613	163100	5700495350	24100	24100	24100	24100	0
148	20230613	163000	5700495350	24100	24100	24100	24100	0
149	20230613	162900	5700495350	24100	24100	24100	24100	0
150	20230613	162800	5700495350	24100	24100	24100	24100	0
151	20230613	162700	5700495350	24100	24100	24100	24100	0
152	20230613	162600	5700495350	24100	24100	24100	24100	2986
153	20230613	162500	5700495350	24100	24100	24100	24100	0
154	20230613	162400	5700495350	24100	24100	24100	24100	0
155	20230613	162300	5700495350	24100	24100	24100	24100	0
156	20230613	162200	5700495350	24100	24100	24100	24100	0
157	20230613	162100	5700495350	24100	24100	24100	24100	0
158	20230613	162000	5700495350	24100	24100	24100	24100	0
159	20230613	161900	5700495350	24100	24100	24100	24100	0
160	20230613	161800	5700495350	24100	24100	24100	24100	0
161	20230613	161700	5700495350	24100	24100	24100	24100	0
162	20230613	161600	5700495350	24100	24100	24100	24100	0
163	20230613	161500	5700495350	24100	24100	24100	24100	0
164	20230613	161400	5700495350	24100	24100	24100	24100	0
165	20230613	161300	5700495350	24100	24100	24100	24100	0
166	20230613	161200	5700495350	24100	24100	24100	24100	0
167	20230613	161100	5700495350	24100	24100	24100	24100	0
168	20230613	161000	5700495350	24100	24100	24100	24100	0
169	20230613	160900	5700495350	24100	24100	24100	24100	0
170	20230613	160800	5700495350	24100	24100	24100	24100	0
171	20230613	160700	5700495350	24100	24100	24100	24100	0
172	20230613	160600	5700495350	24100	24100	24100	24100	0
173	20230613	160500	5700495350	24100	24100	24100	24100	0
174	20230613	160400	5700495350	24100	24100	24100	24100	0
175	20230613	160300	5700495350	24100	24100	24100	24100	0
176	20230613	160200	5700495350	24100	24100	24100	24100	0
177	20230613	160100	5700495350	24100	24100	24100	24100	0
178	20230613	160000	5700495350	24100	24100	24100	24100	0
179	20230613	155900	5700495350	24100	24100	24100	24100	0
180	20230613	155800	5700495350	24100	24100	24100	24100	0
181	20230613	155700	5700495350	24100	24100	24100	24100	0
182	20230613	155600	5700495350	24100	24100	24100	24100	2986
183	20230613	155500	5700495350	24100	24100	24100	24100	0
184	20230613	155400	5700495350	24100	24100	24100	24100	0
185	20230613	155300	5700495350	24100	24100	24100	24100	0
186	20230613	155200	5700495350	24100	24100	24100	24100	0
187	20230613	155100	5700495350	24100	24100	24100	24100	0
188	20230613	155000	5700495350	24100	24100	24100	24100	0
189	20230613	154900	5700495350	24100	24100	24100	24100	0
190	20230613	154800	5700495350	24100	24100	24100	24100	0
191	20230613	154700	5700495350	24100	24100	24100	24100	0
192	20230613	154600	5700495350	24100	24100	24100	24100	0
193	20230613	154500	5700495350	24100	24100	24100	24100	0
194	20230613	154400	5700495350	24100	24100	24100	24100	0
195	20230613	154300	5700495350	24100	24100	24100	24100	0
196	20230613	154200	5700495350	24100	24100	24100	24100	0
197	20230613	154100	5700495350	24100	24100	24100	24100	0
198	20230613	154000	5700495350	24100	24100	24100	24100	0
199	20230613	153900	5700495350	24100	24100	24100	24100	0
200	20230613	153800	5700495350	24100	24100	24100	24100	0
201	20230613	153700	5700495350	24100	24100	24100	24100	0
202	20230613	153600	5700495350	24100	24100	24100	24100	0
203	20230613	153500	5700495350	24100	24100	24100	24100	0
204	20230613	153400	5700495350	24100	24100	24100	24100	0
205	20230613	153300	5700495350	24100	24100	24100	24100	0
206	20230613	153200	5700495350	24100	24100	24100	24100	0
207	20230613	153100	5700495350	24100	24100	24100	24100	0
208	20230613	153000	5700495350	24100	24100	24100	24100	2986
209	20230613	152900	5628532750	24100	24100	24100	24100	0
210	20230613	152800	5628532750	24100	24100	24100	24100	0
211	20230613	152700	5628532750	24100	24100	24100	24100	0
212	20230613	152600	5628532750	24100	24100	24100	24100	0
213	20230613	152500	5628532750	24100	24100	24100	24100	0
214	20230613	152400	5628532750	24100	24100	24100	24100	0
215	20230613	152300	5628532750	24100	24100	24100	24100	0
216	20230613	152200	5628532750	24100	24100	24100	24100	0
217	20230613	152100	5628532750	24100	24100	24100	24100	0
218	20230613	152000	5628532750	24100	24100	24100	24100	0
219	20230613	151900	5628532750	24100	24000	24100	24000	1269
220	20230613	151800	5598057100	24000	24050	24100	24000	1690
221	20230613	151700	5557415900	24050	24050	24050	24050	375
222	20230613	151600	5548397150	24100	24050	24100	24000	680
223	20230613	151500	5532043400	24100	24150	24150	24100	1127
224	20230613	151400	5504858650	24150	24150	24150	24150	94
225	20230613	151300	5502588550	24150	24200	24200	24150	85
226	20230613	151200	5500535600	24200	24150	24200	24150	286
227	20230613	151100	5493616600	24150	24200	24200	24150	234
228	20230613	151000	5487957550	24200	24300	24300	24200	672
229	20230613	150900	5471686200	24250	24250	24250	24250	69
230	20230613	150800	5470012950	24250	24350	24350	24250	101
231	20230613	150700	5467562000	24200	24250	24300	24200	452
232	20230613	150600	5456603100	24250	24250	24250	24200	140
233	20230613	150500	5453208700	24250	24300	24300	24200	1343
234	20230613	150400	5420626800	24250	24300	24300	24250	239
235	20230613	150300	5414825750	24250	24300	24350	24250	116
236	20230613	150200	5412007150	24250	24250	24350	24250	179
237	20230613	150100	5407658050	24350	24300	24350	24300	63
238	20230613	150000	5406124650	24350	24250	24350	24250	290
239	20230613	145900	5399067200	24250	24300	24350	24250	1160
240	20230613	145800	5370923050	24250	24350	24350	24250	989
241	20230613	145700	5346875300	24300	24350	24350	24300	197
242	20230613	145600	5342079050	24250	24350	24350	24250	592
243	20230613	145500	5327684350	24300	24300	24350	24300	196
244	20230613	145400	5322915250	24250	24350	24350	24250	223
245	20230613	145300	5317487600	24250	24250	24350	24250	238
246	20230613	145200	5311706500	24250	24250	24300	24200	892
247	20230613	145100	5290108800	24300	24350	24350	24250	202
248	20230613	145000	5285203700	24350	24250	24350	24250	203
249	20230613	144900	5280276350	24250	24350	24350	24250	109
250	20230613	144800	5277624700	24300	24300	24400	24250	371
251	20230613	144700	5268608850	24300	24250	24300	24250	129
252	20230613	144600	5265476350	24250	24350	24350	24250	244
253	20230613	144500	5259549500	24400	24350	24400	24250	245
254	20230613	144400	5253596000	24400	24350	24400	24300	536
255	20230613	144300	5240563500	24300	24350	24350	24300	88
256	20230613	144200	5238423000	24300	24300	24300	24300	330
257	20230613	144100	5230404000	24400	24400	24450	24300	1784
258	20230613	144000	5186912600	24400	24350	24400	24300	275
259	20230613	143900	5180225450	24400	24300	24400	24300	132
260	20230613	143800	5177005900	24350	24400	24450	24300	436
261	20230613	143700	5166378500	24450	24500	24500	24400	1435
262	20230613	143600	5131312550	24500	24450	24500	24400	962
263	20230613	143500	5107788900	24450	24350	24450	24350	752
264	20230613	143400	5089410100	24400	24300	24450	24300	2042
265	20230613	143300	5039618200	24300	24300	24300	24250	162
266	20230613	143200	5035682200	24250	24300	24300	24250	159
267	20230613	143100	5031819400	24300	24300	24300	24250	410
268	20230613	143000	5021858500	24300	24300	24350	24300	691
269	20230613	142900	5005065450	24300	24300	24300	24250	187
270	20230613	142800	5000521900	24300	24200	24300	24200	995
271	20230613	142700	4976419650	24200	24150	24200	24150	332
272	20230613	142600	4968392850	24200	24200	24200	24150	255
273	20230613	142500	4962223400	24200	24100	24200	24050	1728
274	20230613	142400	4920531950	24100	24100	24100	24050	80
275	20230613	142300	4918604750	24100	24100	24100	24050	415
276	20230613	142200	4908603800	24100	24100	24100	24050	122
277	20230613	142100	4905664700	24100	24050	24100	24050	39
278	20230613	142000	4904726400	24050	24100	24100	24050	240
279	20230613	141900	4898945500	24100	23950	24100	23950	20
280	20230613	141800	4898465300	24100	24100	24100	24000	2168
281	20230613	141700	4846400300	24100	24100	24150	24050	1320
282	20230613	141600	4814582300	24050	24100	24100	24050	310
283	20230613	141500	4807112000	24100	24050	24100	24050	166
284	20230613	141400	4803115550	24050	24050	24100	24050	116
285	20230613	141300	4800320550	24100	24050	24100	24050	400
286	20230613	141200	4790683550	24050	24000	24100	24000	37
287	20230613	141100	4789793150	24100	24100	24100	24050	113
288	20230613	141000	4787070400	24100	24000	24100	24000	193
289	20230613	140900	4782427700	24000	24050	24050	24000	269
290	20230613	140800	4775964700	24000	24050	24050	24000	136
291	20230613	140700	4772694500	24000	24050	24050	24000	95
292	20230613	140600	4770410300	24000	24000	24050	24000	151
293	20230613	140500	4766780950	24000	24050	24050	24000	127
294	20230613	140400	4763729700	24050	24050	24050	24000	105
295	20230613	140300	4761205000	24050	24050	24050	24000	75
296	20230613	140200	4759401850	24000	24000	24050	24000	142
297	20230613	140100	4755989750	24000	24050	24050	24000	355
298	20230613	140000	4747462750	24000	24050	24050	24000	111
299	20230613	135900	4744795300	24050	24000	24050	24000	213
300	20230613	135800	4739675600	24050	24050	24050	24000	209
301	20230613	135700	4734649700	24050	24000	24050	24000	26
302	20230613	135600	4734025100	24000	24050	24050	24000	78
303	20230613	135500	4732150550	24050	24000	24050	24000	820
304	20230613	135400	4712466950	24000	23950	24000	23950	322
305	20230613	135300	4704749700	23950	24000	24000	23950	194
306	20230613	135200	4700094400	24000	24000	24000	23950	287
307	20230613	135100	4693206950	24000	24000	24000	23950	451
308	20230613	135000	4682388650	24000	24000	24000	23900	129
309	20230613	134900	4679297050	24000	23950	24000	23900	1269
310	20230613	134800	4648892400	23950	23950	23950	23950	63
311	20230613	134700	4647383550	24000	24000	24000	23950	254
312	20230613	134600	4641288150	23950	23950	24000	23950	86
313	20230613	134500	4639226800	24000	24000	24000	23950	300
314	20230613	134400	4632032400	24000	24050	24050	23950	222
315	20230613	134300	4626696900	24050	24050	24050	24000	117
316	20230613	134200	4623883600	24050	24000	24050	23950	1647
317	20230613	134100	4584422950	24000	24000	24000	23950	282
318	20230613	134000	4577655550	24000	24050	24050	24000	252
319	20230613	133900	4571598100	24050	24050	24050	23950	1137
320	20230613	133800	4544304450	24050	24100	24100	24050	111
321	20230613	133700	4541630050	24100	24100	24100	24050	467
322	20230613	133600	4530388300	24100	24100	24100	24050	93
323	20230613	133500	4528147600	24100	24100	24100	24050	63
324	20230613	133400	4526629900	24050	24100	24100	24050	49
325	20230613	133300	4525449650	24100	24100	24100	24050	177
326	20230613	133200	4521186900	24100	24050	24100	24050	88
327	20230613	133100	4519066700	24100	24050	24100	24050	132
328	20230613	133000	4515887300	24100	24050	24100	24050	154
329	20230613	132900	4512178950	24100	24150	24150	24100	203
330	20230613	132800	4507282800	24150	24150	24150	24100	73
331	20230613	132700	4505520400	24150	24100	24150	24100	113
332	20230613	132600	4502795950	24150	24150	24200	24100	249
333	20230613	132500	4496782550	24150	24150	24150	24100	445
334	20230613	132400	4486036350	24150	24100	24150	24100	698
335	20230613	132300	4469180250	24150	24050	24150	24050	301
336	20230613	132200	4461923800	24050	24100	24100	24050	395
337	20230613	132100	4452407650	24100	23950	24100	23950	1176
338	20230613	132000	4424148500	24000	24000	24000	23950	147
339	20230613	131900	4420620600	23950	23950	24000	23950	121
340	20230613	131800	4417717350	23950	24000	24000	23950	239
341	20230613	131700	4411982600	23950	23950	23950	23900	278
342	20230613	131600	4405328200	24000	24000	24000	24000	290
343	20230613	131500	4398368200	24000	24050	24050	24000	197
344	20230613	131400	4393633950	24050	24000	24050	24000	100
345	20230613	131300	4391231150	24000	24050	24050	24000	26
346	20230613	131200	4390606850	24050	24000	24050	24000	1292
347	20230613	131100	4359579250	23950	24000	24000	23950	149
348	20230613	131000	4356003400	24050	24000	24050	24000	247
349	20230613	130900	4350074800	24000	23950	24000	23950	1431
350	20230613	130800	4315742000	23950	24000	24050	23950	498
351	20230613	130700	4303789500	24000	24000	24000	24000	198
352	20230613	130600	4299037500	24000	23950	24000	23900	495
353	20230613	130500	4287179100	23950	24000	24000	23950	1091
354	20230613	130400	4261044150	24000	24100	24100	24000	2284
355	20230613	130300	4206147200	24050	24100	24100	24050	89
356	20230613	130200	4204002350	24100	24100	24100	24100	76
357	20230613	130100	4202170750	24100	24100	24100	24050	70
358	20230613	130000	4200486100	24050	24100	24100	24050	131
359	20230613	125900	4197329250	24100	24100	24100	24050	29
360	20230613	125800	4196630700	24100	24100	24100	24050	115
361	20230613	125700	4193860850	24150	24150	24150	24100	170
362	20230613	125600	4189757800	24150	24150	24150	24100	30
363	20230613	125500	4189033400	24150	24150	24150	24150	64
364	20230613	125400	4187487800	24150	24050	24150	24050	37
365	20230613	125300	4186595250	24050	24100	24100	24050	234
366	20230613	125200	4180957650	24100	24100	24100	24050	242
367	20230613	125100	4175134750	24100	24050	24100	24050	139
368	20230613	125000	4171789000	24100	24050	24100	24050	227
369	20230613	124900	4166324850	24050	24100	24100	24050	1723
370	20230613	124800	4124805250	24150	24150	24200	24150	341
371	20230613	124700	4116568500	24200	24200	24200	24200	56
372	20230613	124600	4115213300	24200	24200	24250	24150	343
373	20230613	124500	4106915650	24200	24200	24200	24150	557
374	20230613	124400	4093436350	24150	24200	24200	24150	144
375	20230613	124300	4089958000	24200	24150	24200	24150	100
376	20230613	124200	4087540350	24200	24200	24200	24150	217
377	20230613	124100	4082294000	24200	24200	24200	24150	163
378	20230613	124000	4078350000	24200	24200	24200	24200	36
379	20230613	123900	4077478800	24200	24200	24200	24150	341
380	20230613	123800	4069226750	24200	24200	24200	24200	27
381	20230613	123700	4068573350	24200	24250	24250	24150	55
382	20230613	123600	4067241500	24250	24200	24250	24200	170
383	20230613	123500	4063125350	24200	24200	24200	24150	311
384	20230613	123400	4055601550	24200	24200	24200	24200	239
385	20230613	123300	4049817750	24150	24200	24200	24150	15
386	20230613	123200	4049454850	24200	24200	24200	24150	185
387	20230613	123100	4044980450	24150	24200	24200	24150	247
388	20230613	123000	4039003400	24250	24250	24250	24250	14
389	20230613	122900	4038663900	24200	24200	24200	24200	651
390	20230613	122800	4022909700	24150	24200	24200	24150	147
391	20230613	122700	4019354700	24200	24150	24200	24150	93
392	20230613	122600	4017107200	24200	24150	24200	24150	56
393	20230613	122500	4015752100	24200	24150	24200	24150	62
394	20230613	122400	4014254100	24200	24200	24200	24150	186
395	20230613	122300	4009756000	24200	24200	24250	24200	37
396	20230613	122200	4008860300	24250	24150	24250	24150	875
397	20230613	122100	3987723250	24150	24200	24200	24150	661
398	20230613	122000	3971733850	24150	24200	24200	24150	77
399	20230613	121900	3969870500	24250	24250	24250	24200	150
400	20230613	121800	3966239150	24200	24250	24250	24200	48
401	20230613	121700	3965076950	24250	24300	24300	24250	131
402	20230613	121600	3961893850	24300	24300	24300	24250	31
403	20230613	121500	3961141050	24250	24200	24250	24200	64
404	20230613	121400	3959590100	24200	24250	24250	24200	155
405	20230613	121300	3955833850	24250	24250	24250	24200	79
406	20230613	121200	3953918150	24250	24250	24250	24250	22
407	20230613	121100	3953384650	24250	24200	24250	24200	735
408	20230613	121000	3935595850	24200	24150	24200	24100	134
409	20230613	120900	3932355750	24200	24200	24200	24200	24
410	20230613	120800	3931774950	24200	24150	24200	24150	56
411	20230613	120700	3930421950	24150	24150	24150	24100	32
412	20230613	120600	3929649250	24100	24150	24150	24000	2790
413	20230613	120500	3862607050	24150	24150	24150	24100	47
414	20230613	120400	3861472050	24150	24150	24150	24150	25
415	20230613	120300	3860868300	24150	24100	24150	24100	258
416	20230613	120200	3854645050	24150	24150	24150	24100	50
417	20230613	120100	3853437650	24150	24150	24150	24150	63
418	20230613	120000	3851916200	24150	24150	24150	24150	2
419	20230613	115900	3851867900	24150	24150	24150	24100	916
420	20230613	115800	3829785650	24150	24200	24200	24150	743
421	20230613	115700	3811842050	24150	24150	24200	24150	336
422	20230613	115600	3803726000	24150	24200	24200	24150	477
423	20230613	115500	3792199950	24200	24150	24200	24150	97
424	20230613	115400	3789852750	24150	24200	24200	24150	125
425	20230613	115300	3786828700	24250	24200	24250	24200	132
426	20230613	115200	3783633600	24200	24200	24200	24150	135
427	20230613	115100	3780368950	24200	24200	24200	24150	63
428	20230613	115000	3778844600	24150	24200	24200	24150	42
429	20230613	114900	3777828500	24200	24200	24200	24200	137
430	20230613	114800	3774513100	24200	24200	24200	24150	140
431	20230613	114700	3771127550	24150	24200	24200	24150	87
432	20230613	114600	3769023950	24200	24200	24200	24200	83
433	20230613	114500	3767015350	24200	24200	24200	24200	606
434	20230613	114400	3752350150	24200	24150	24200	24150	209
435	20230613	114300	3747299950	24200	24200	24200	24200	42
436	20230613	114200	3746283550	24200	24200	24250	24200	1181
437	20230613	114100	3717701250	24200	24250	24250	24200	273
438	20230613	114000	3711090100	24300	24250	24300	24250	83
439	20230613	113900	3709075950	24250	24250	24250	24250	20
440	20230613	113800	3708590950	24250	24250	24250	24200	23
441	20230613	113700	3708033250	24250	24250	24250	24200	185
442	20230613	113600	3703549400	24250	24300	24300	24250	24
443	20230613	113500	3702967050	24300	24300	24350	24200	224
444	20230613	113400	3697532200	24300	24350	24350	24300	1173
445	20230613	113300	3669022350	24300	24350	24350	24300	37
446	20230613	113200	3668121500	24350	24350	24350	24300	243
447	20230613	113100	3662214550	24350	24350	24350	24300	135
448	20230613	113000	3658929300	24350	24350	24350	24300	1103
449	20230613	112900	3632103050	24350	24350	24400	24350	90
450	20230613	112800	3629911400	24350	24350	24400	24350	291
451	20230613	112700	3622821400	24400	24400	24400	24350	1529
452	20230613	112600	3585519150	24400	24350	24400	24350	1699
453	20230613	112500	3544099500	24450	24300	24450	24300	1168
454	20230613	112400	3515608400	24300	24300	24400	24300	414
455	20230613	112300	3505534600	24300	24300	24350	24300	333
456	20230613	112200	3497437250	24400	24250	24400	24250	322
457	20230613	112100	3489609250	24300	24250	24400	24250	349
458	20230613	112000	3481112600	24400	24300	24400	24300	331
459	20230613	111900	3473062750	24300	24250	24350	24250	529
460	20230613	111800	3460190750	24250	24200	24350	24200	470
461	20230613	111700	3448773000	24350	24350	24350	24200	372
462	20230613	111600	3439741450	24200	24300	24350	24200	903
463	20230613	111500	3417846150	24300	24350	24350	24300	104
464	20230613	111400	3415318300	24350	24300	24350	24300	316
465	20230613	111300	3407636600	24350	24350	24350	24300	144
466	20230613	111200	3404135250	24350	24300	24350	24300	337
467	20230613	111100	3395937400	24300	24350	24400	24300	668
468	20230613	111000	3379677500	24400	24400	24400	24350	348
469	20230613	110900	3371190900	24400	24450	24450	24400	273
470	20230613	110800	3364523550	24450	24450	24450	24450	70
471	20230613	110700	3362812050	24500	24450	24500	24450	857
472	20230613	110600	3341825850	24500	24500	24500	24400	248
473	20230613	110500	3335759250	24500	24400	24500	24400	298
474	20230613	110400	3328479500	24450	24450	24450	24400	240
475	20230613	110300	3322619600	24350	24450	24450	24350	147
476	20230613	110200	3319033350	24450	24450	24500	24350	329
477	20230613	110100	3311007250	24450	24450	24450	24400	291
478	20230613	110000	3303897900	24450	24500	24500	24400	635
479	20230613	105900	3288355650	24500	24450	24550	24450	2690
480	20230613	105800	3222516250	24400	24400	24400	24350	733
481	20230613	105700	3204631200	24400	24450	24450	24350	272
482	20230613	105600	3197997800	24400	24350	24400	24350	1731
483	20230613	105500	3155822500	24350	24400	24450	24350	1294
484	20230613	105400	3124252150	24450	24450	24500	24400	915
485	20230613	105300	3101887150	24450	24450	24450	24400	1030
486	20230613	105200	3076714050	24450	24450	24500	24400	1602
487	20230613	105100	3037549550	24450	24450	24500	24400	1098
488	20230613	105000	3010702100	24450	24500	24500	24400	601
489	20230613	104900	2996011500	24500	24500	24550	24450	781
490	20230613	104800	2976866050	24450	24450	24550	24400	12770
491	20230613	104700	2664081650	24450	24400	24450	24400	512
492	20230613	104600	2651579800	24400	24400	24450	24400	838
493	20230613	104500	2631113300	24400	24300	24450	24300	5650
494	20230613	104400	2493424450	24200	24200	24250	24200	314
495	20230613	104300	2485812450	24250	24150	24250	24150	337
496	20230613	104200	2477655700	24150	24150	24250	24100	64
497	20230613	104100	2476108250	24100	24250	24250	24100	85
498	20230613	104000	2474050700	24250	24200	24250	24200	155
499	20230613	103900	2470294600	24250	24200	24250	24200	96
500	20230613	103800	2467968600	24250	24150	24250	24150	247
501	20230613	103700	2461988100	24150	24200	24200	24150	152
502	20230613	103600	2458316550	24250	24200	24250	24100	385
503	20230613	103500	2449008100	24250	24300	24300	24150	505
504	20230613	103400	2436799450	24300	24150	24350	24150	1562
505	20230613	103300	2398872100	24250	24250	24250	24200	1347
506	20230613	103200	2366257350	24200	24200	24200	24150	1135
507	20230613	103100	2338794350	24250	24200	24250	24150	78
508	20230613	103000	2336905250	24200	24150	24200	24150	143
509	20230613	102900	2333448500	24150	24200	24250	24150	1144
510	20230613	102800	2305761500	24250	24250	24250	24200	473
511	20230613	102700	2294292850	24200	24250	24250	24200	127
512	20230613	102600	2291215450	24250	24250	24250	24200	197
513	20230613	102500	2286444300	24250	24300	24300	24250	197
514	20230613	102400	2281662150	24250	24200	24300	24200	1532
515	20230613	102300	2244558700	24200	24250	24250	24150	62
516	20230613	102200	2243058050	24200	24150	24200	24150	713
517	20230613	102100	2225826750	24150	24200	24200	24100	646
518	20230613	102000	2210227100	24150	24100	24200	24100	2151
519	20230613	101900	2158326200	24100	24050	24100	24050	123
520	20230613	101800	2155365950	24050	24100	24100	24050	330
521	20230613	101700	2147424550	24050	24050	24100	24000	94
522	20230613	101600	2145163400	24100	24050	24100	24000	1571
523	20230613	101500	2107353700	24000	24000	24000	23950	1410
524	20230613	101400	2073516050	24000	23950	24000	23900	171
525	20230613	101300	2069422450	24000	24050	24050	24000	122
526	20230613	101200	2066493200	24050	24100	24100	24000	157
527	20230613	101100	2062722050	24050	24100	24100	24050	189
528	20230613	101000	2058171350	24050	24050	24100	24050	129
529	20230613	100900	2055067350	24050	24100	24100	24050	36
530	20230613	100800	2054199800	24100	23950	24150	23950	3230
531	20230613	100700	1976412250	23950	23900	23950	23900	202
532	20230613	100600	1971575450	23900	23900	23900	23900	31
533	20230613	100500	1970834550	23950	23850	23950	23850	134
534	20230613	100400	1967630950	23900	23950	23950	23850	184
535	20230613	100300	1963236250	23850	23900	23950	23850	466
536	20230613	100200	1952098400	23950	23950	23950	23950	471
537	20230613	100100	1940817950	23950	23950	23950	23950	58
538	20230613	100000	1939428850	23950	24000	24000	23950	1734
539	20230613	095900	1897844500	24000	24050	24050	24000	37
540	20230613	095800	1896956450	24100	24000	24100	24000	44
541	20230613	095700	1895900300	24100	24000	24100	24000	271
542	20230613	095600	1889373900	24000	24000	24000	23950	1053
543	20230613	095500	1864101950	24000	24000	24000	23950	232
544	20230613	095400	1858542000	23950	24050	24050	23950	676
545	20230613	095300	1842322150	24050	24100	24100	24050	147
546	20230613	095200	1838783650	24100	24150	24150	24000	94
547	20230613	095100	1836520500	24150	24050	24150	24050	10
548	20230613	095000	1836279250	24000	23950	24150	23950	101
549	20230613	094900	1833852000	24000	24000	24000	23950	147
550	20230613	094800	1830325900	24000	23950	24250	23950	1376
551	20230613	094700	1797220000	23950	24000	24000	23950	908
552	20230613	094600	1775440550	24000	23950	24050	23950	1259
553	20230613	094500	1745224150	23950	24000	24000	23950	1178
554	20230613	094400	1717009050	24050	24000	24050	23950	878
555	20230613	094300	1695940800	23950	24050	24050	23950	877
556	20230613	094200	1674890700	24050	24100	24100	24000	83
557	20230613	094100	1672891500	24100	23950	24150	23950	758
558	20230613	094000	1654688050	23950	23950	23950	23950	797
559	20230613	093900	1635599900	23950	24050	24050	23950	715
560	20230613	093800	1618440050	24050	24050	24050	24000	590
561	20230613	093700	1604271950	24000	24150	24200	24000	1576
562	20230613	093600	1566273100	24150	24150	24150	24150	286
563	20230613	093500	1559366200	24150	24250	24250	24150	772
564	20230613	093400	1540681850	24250	24200	24250	24200	125
565	20230613	093300	1537650650	24250	24200	24300	24200	113
566	20230613	093200	1534914050	24200	24300	24350	24200	596
567	20230613	093100	1520478700	24300	24200	24350	24150	1602
568	20230613	093000	1481565700	24150	24200	24200	24100	2171
569	20230613	092900	1429130550	24150	24200	24200	24100	282
570	20230613	092800	1422319650	24150	24250	24250	24150	413
571	20230613	092700	1412339600	24250	24050	24250	24050	518
572	20230613	092600	1399853800	24100	24100	24100	24050	263
573	20230613	092500	1393525300	24100	24100	24100	24050	187
574	20230613	092400	1389026400	24050	24100	24200	24050	860
575	20230613	092300	1368298850	24100	24100	24200	24100	289
576	20230613	092200	1361332700	24100	24200	24200	24100	442
577	20230613	092100	1350658950	24200	24150	24200	24100	612
578	20230613	092000	1335887950	24150	24250	24300	24150	1403
579	20230613	091900	1301937300	24250	24250	24300	24250	574
580	20230613	091800	1288005750	24300	24200	24300	24150	643
581	20230613	091700	1272421950	24100	24300	24300	24100	1301
582	20230613	091600	1240949850	24300	24350	24350	24250	1242
583	20230613	091500	1210789450	24350	24350	24450	24350	673
584	20230613	091400	1194377350	24400	24450	24450	24100	2219
585	20230613	091300	1140461350	24500	24400	24500	24300	812
586	20230613	091200	1120659900	24500	24450	24900	24250	8930
587	20230613	091100	900043000	24300	24100	24500	24100	12009
588	20230613	091000	607293950	24000	24000	24100	23900	5267
589	20230613	090900	480836350	24000	23750	24000	23700	4038
590	20230613	090800	384357150	23750	23700	23750	23700	1396
591	20230613	090700	351262750	23700	23500	23700	23500	1805
592	20230613	090600	308724950	23500	23400	23550	23400	469
593	20230613	090500	297694050	23500	23500	23550	23300	1120
594	20230613	090400	271484400	23500	23400	23600	23350	1775
595	20230613	090300	229818950	23350	23300	23450	23200	1434
596	20230613	090200	196427000	23150	23350	23500	23150	2828
597	20230613	090100	130610600	23350	23100	23400	23100	1106
598	20230613	090000	104806450	23100	23050	23450	23050	4538