KissMeData/340570/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	194700	15786297300	53800	53800	53800	53800	3553
3	20230612	194600	15786297300	53800	53800	53800	53800	0
4	20230612	194500	15786297300	53800	53800	53800	53800	0
5	20230612	194400	15786297300	53800	53800	53800	53800	0
6	20230612	194300	15786297300	53800	53800	53800	53800	0
7	20230612	194200	15786297300	53800	53800	53800	53800	0
8	20230612	194100	15786297300	53800	53800	53800	53800	0
9	20230612	194000	15786297300	53800	53800	53800	53800	0
10	20230612	193900	15786297300	53800	53800	53800	53800	0
11	20230612	193800	15786297300	53800	53800	53800	53800	0
12	20230612	193700	15786297300	53800	53800	53800	53800	0
13	20230612	193600	15786297300	53800	53800	53800	53800	0
14	20230612	193500	15786297300	53800	53800	53800	53800	0
15	20230612	193400	15786297300	53800	53800	53800	53800	0
16	20230612	193300	15786297300	53800	53800	53800	53800	0
17	20230612	193200	15786297300	53800	53800	53800	53800	0
18	20230612	193100	15786297300	53800	53800	53800	53800	0
19	20230612	193000	15786297300	53800	53800	53800	53800	0
20	20230612	192900	15786297300	53800	53800	53800	53800	0
21	20230612	192800	15786297300	53800	53800	53800	53800	0
22	20230612	192700	15786297300	53800	53800	53800	53800	0
23	20230612	192600	15786297300	53800	53800	53800	53800	0
24	20230612	192500	15786297300	53800	53800	53800	53800	0
25	20230612	192400	15786297300	53800	53800	53800	53800	0
26	20230612	192300	15786297300	53800	53800	53800	53800	0
27	20230612	192200	15786297300	53800	53800	53800	53800	0
28	20230612	192100	15786297300	53800	53800	53800	53800	0
29	20230612	192000	15786297300	53800	53800	53800	53800	0
30	20230612	191900	15786297300	53800	53800	53800	53800	0
31	20230612	191800	15786297300	53800	53800	53800	53800	0
32	20230612	191700	15786297300	53800	53800	53800	53800	3553
33	20230612	191600	15786297300	53800	53800	53800	53800	0
34	20230612	191500	15786297300	53800	53800	53800	53800	0
35	20230612	191400	15786297300	53800	53800	53800	53800	0
36	20230612	191300	15786297300	53800	53800	53800	53800	0
37	20230612	191200	15786297300	53800	53800	53800	53800	0
38	20230612	191100	15786297300	53800	53800	53800	53800	0
39	20230612	191000	15786297300	53800	53800	53800	53800	0
40	20230612	190900	15786297300	53800	53800	53800	53800	0
41	20230612	190800	15786297300	53800	53800	53800	53800	0
42	20230612	190700	15786297300	53800	53800	53800	53800	0
43	20230612	190600	15786297300	53800	53800	53800	53800	0
44	20230612	190500	15786297300	53800	53800	53800	53800	0
45	20230612	190400	15786297300	53800	53800	53800	53800	0
46	20230612	190300	15786297300	53800	53800	53800	53800	0
47	20230612	190200	15786297300	53800	53800	53800	53800	0
48	20230612	190100	15786297300	53800	53800	53800	53800	0
49	20230612	190000	15786297300	53800	53800	53800	53800	0
50	20230612	185900	15786297300	53800	53800	53800	53800	0
51	20230612	185800	15786297300	53800	53800	53800	53800	0
52	20230612	185700	15786297300	53800	53800	53800	53800	0
53	20230612	185600	15786297300	53800	53800	53800	53800	0
54	20230612	185500	15786297300	53800	53800	53800	53800	0
55	20230612	185400	15786297300	53800	53800	53800	53800	0
56	20230612	185300	15786297300	53800	53800	53800	53800	0
57	20230612	185200	15786297300	53800	53800	53800	53800	0
58	20230612	185100	15786297300	53800	53800	53800	53800	0
59	20230612	185000	15786297300	53800	53800	53800	53800	0
60	20230612	184900	15786297300	53800	53800	53800	53800	0
61	20230612	184800	15786297300	53800	53800	53800	53800	0
62	20230612	184700	15786297300	53800	53800	53800	53800	3553
63	20230612	184600	15786297300	53800	53800	53800	53800	0
64	20230612	184500	15786297300	53800	53800	53800	53800	0
65	20230612	184400	15786297300	53800	53800	53800	53800	0
66	20230612	184300	15786297300	53800	53800	53800	53800	0
67	20230612	184200	15786297300	53800	53800	53800	53800	0
68	20230612	184100	15786297300	53800	53800	53800	53800	0
69	20230612	184000	15786297300	53800	53800	53800	53800	0
70	20230612	183900	15786297300	53800	53800	53800	53800	0
71	20230612	183800	15786297300	53800	53800	53800	53800	0
72	20230612	183700	15786297300	53800	53800	53800	53800	0
73	20230612	183600	15786297300	53800	53800	53800	53800	0
74	20230612	183500	15786297300	53800	53800	53800	53800	0
75	20230612	183400	15786297300	53800	53800	53800	53800	0
76	20230612	183300	15786297300	53800	53800	53800	53800	0
77	20230612	183200	15786297300	53800	53800	53800	53800	0
78	20230612	183100	15786297300	53800	53800	53800	53800	0
79	20230612	183000	15786297300	53800	53800	53800	53800	0
80	20230612	182900	15786297300	53800	53800	53800	53800	0
81	20230612	182800	15786297300	53800	53800	53800	53800	0
82	20230612	182700	15786297300	53800	53800	53800	53800	0
83	20230612	182600	15786297300	53800	53800	53800	53800	0
84	20230612	182500	15786297300	53800	53800	53800	53800	0
85	20230612	182400	15786297300	53800	53800	53800	53800	0
86	20230612	182300	15786297300	53800	53800	53800	53800	0
87	20230612	182200	15786297300	53800	53800	53800	53800	0
88	20230612	182100	15786297300	53800	53800	53800	53800	0
89	20230612	182000	15786297300	53800	53800	53800	53800	0
90	20230612	181900	15786297300	53800	53800	53800	53800	0
91	20230612	181800	15786297300	53800	53800	53800	53800	0
92	20230612	181700	15786297300	53800	53800	53800	53800	3553
93	20230612	181600	15786297300	53800	53800	53800	53800	0
94	20230612	181500	15786297300	53800	53800	53800	53800	0
95	20230612	181400	15786297300	53800	53800	53800	53800	0
96	20230612	181300	15786297300	53800	53800	53800	53800	0
97	20230612	181200	15786297300	53800	53800	53800	53800	0
98	20230612	181100	15786297300	53800	53800	53800	53800	0
99	20230612	181000	15786297300	53800	53800	53800	53800	0
100	20230612	180900	15786297300	53800	53800	53800	53800	0
101	20230612	180800	15786297300	53800	53800	53800	53800	0
102	20230612	180700	15786297300	53800	53800	53800	53800	0
103	20230612	180600	15786297300	53800	53800	53800	53800	0
104	20230612	180500	15786297300	53800	53800	53800	53800	0
105	20230612	180400	15786297300	53800	53800	53800	53800	0
106	20230612	180300	15786297300	53800	53800	53800	53800	0
107	20230612	180200	15786297300	53800	53800	53800	53800	0
108	20230612	180100	15786297300	53800	53800	53800	53800	0
109	20230612	180000	15786297300	53800	53800	53800	53800	0
110	20230612	175900	15786297300	53800	53800	53800	53800	0
111	20230612	175800	15786297300	53800	53800	53800	53800	0
112	20230612	175700	15786297300	53800	53800	53800	53800	0
113	20230612	175600	15786297300	53800	53800	53800	53800	0
114	20230612	175500	15786297300	53800	53800	53800	53800	0
115	20230612	175400	15786297300	53800	53800	53800	53800	0
116	20230612	175300	15786297300	53800	53800	53800	53800	0
117	20230612	175200	15786297300	53800	53800	53800	53800	0
118	20230612	175100	15786297300	53800	53800	53800	53800	0
119	20230612	175000	15786297300	53800	53800	53800	53800	0
120	20230612	174900	15786297300	53800	53800	53800	53800	0
121	20230612	174800	15786297300	53800	53800	53800	53800	0
122	20230612	174700	15786297300	53800	53800	53800	53800	3553
123	20230612	174600	15786297300	53800	53800	53800	53800	0
124	20230612	174500	15786297300	53800	53800	53800	53800	0
125	20230612	174400	15786297300	53800	53800	53800	53800	0
126	20230612	174300	15786297300	53800	53800	53800	53800	0
127	20230612	174200	15786297300	53800	53800	53800	53800	0
128	20230612	174100	15786297300	53800	53800	53800	53800	0
129	20230612	174000	15786297300	53800	53800	53800	53800	0
130	20230612	173900	15786297300	53800	53800	53800	53800	0
131	20230612	173800	15786297300	53800	53800	53800	53800	0
132	20230612	173700	15786297300	53800	53800	53800	53800	0
133	20230612	173600	15786297300	53800	53800	53800	53800	0
134	20230612	173500	15786297300	53800	53800	53800	53800	0
135	20230612	173400	15786297300	53800	53800	53800	53800	0
136	20230612	173300	15786297300	53800	53800	53800	53800	0
137	20230612	173200	15786297300	53800	53800	53800	53800	0
138	20230612	173100	15786297300	53800	53800	53800	53800	0
139	20230612	173000	15786297300	53800	53800	53800	53800	0
140	20230612	172900	15786297300	53800	53800	53800	53800	0
141	20230612	172800	15786297300	53800	53800	53800	53800	0
142	20230612	172700	15786297300	53800	53800	53800	53800	0
143	20230612	172600	15786297300	53800	53800	53800	53800	0
144	20230612	172500	15786297300	53800	53800	53800	53800	0
145	20230612	172400	15786297300	53800	53800	53800	53800	0
146	20230612	172300	15786297300	53800	53800	53800	53800	0
147	20230612	172200	15786297300	53800	53800	53800	53800	0
148	20230612	172100	15786297300	53800	53800	53800	53800	0
149	20230612	172000	15786297300	53800	53800	53800	53800	0
150	20230612	171900	15786297300	53800	53800	53800	53800	0
151	20230612	171800	15786297300	53800	53800	53800	53800	0
152	20230612	171700	15786297300	53800	53800	53800	53800	3553
153	20230612	171600	15786297300	53800	53800	53800	53800	0
154	20230612	171500	15786297300	53800	53800	53800	53800	0
155	20230612	171400	15786297300	53800	53800	53800	53800	0
156	20230612	171300	15786297300	53800	53800	53800	53800	0
157	20230612	171200	15786297300	53800	53800	53800	53800	0
158	20230612	171100	15786297300	53800	53800	53800	53800	0
159	20230612	171000	15786297300	53800	53800	53800	53800	0
160	20230612	170900	15786297300	53800	53800	53800	53800	0
161	20230612	170800	15786297300	53800	53800	53800	53800	0
162	20230612	170700	15786297300	53800	53800	53800	53800	0
163	20230612	170600	15786297300	53800	53800	53800	53800	0
164	20230612	170500	15786297300	53800	53800	53800	53800	0
165	20230612	170400	15786297300	53800	53800	53800	53800	0
166	20230612	170300	15786297300	53800	53800	53800	53800	0
167	20230612	170200	15786297300	53800	53800	53800	53800	0
168	20230612	170100	15786297300	53800	53800	53800	53800	0
169	20230612	170000	15786297300	53800	53800	53800	53800	0
170	20230612	165900	15786297300	53800	53800	53800	53800	0
171	20230612	165800	15786297300	53800	53800	53800	53800	0
172	20230612	165700	15786297300	53800	53800	53800	53800	0
173	20230612	165600	15786297300	53800	53800	53800	53800	0
174	20230612	165500	15786297300	53800	53800	53800	53800	0
175	20230612	165400	15786297300	53800	53800	53800	53800	0
176	20230612	165300	15786297300	53800	53800	53800	53800	0
177	20230612	165200	15786297300	53800	53800	53800	53800	0
178	20230612	165100	15786297300	53800	53800	53800	53800	0
179	20230612	165000	15786297300	53800	53800	53800	53800	0
180	20230612	164900	15786297300	53800	53800	53800	53800	0
181	20230612	164800	15786297300	53800	53800	53800	53800	0
182	20230612	164700	15786297300	53800	53800	53800	53800	3553
183	20230612	164600	15786297300	53800	53800	53800	53800	0
184	20230612	164500	15786297300	53800	53800	53800	53800	0
185	20230612	164400	15786297300	53800	53800	53800	53800	0
186	20230612	164300	15786297300	53800	53800	53800	53800	0
187	20230612	164200	15786297300	53800	53800	53800	53800	0
188	20230612	164100	15786297300	53800	53800	53800	53800	0
189	20230612	164000	15786297300	53800	53800	53800	53800	0
190	20230612	163900	15786297300	53800	53800	53800	53800	0
191	20230612	163800	15786297300	53800	53800	53800	53800	0
192	20230612	163700	15786297300	53800	53800	53800	53800	0
193	20230612	163600	15786297300	53800	53800	53800	53800	0
194	20230612	163500	15786297300	53800	53800	53800	53800	0
195	20230612	163400	15786297300	53800	53800	53800	53800	0
196	20230612	163300	15786297300	53800	53800	53800	53800	0
197	20230612	163200	15786297300	53800	53800	53800	53800	0
198	20230612	163100	15786297300	53800	53800	53800	53800	0
199	20230612	163000	15786297300	53800	53800	53800	53800	0
200	20230612	162900	15786297300	53800	53800	53800	53800	0
201	20230612	162800	15786297300	53800	53800	53800	53800	0
202	20230612	162700	15786297300	53800	53800	53800	53800	0
203	20230612	162600	15786297300	53800	53800	53800	53800	0
204	20230612	162500	15786297300	53800	53800	53800	53800	0
205	20230612	162400	15786297300	53800	53800	53800	53800	0
206	20230612	162300	15786297300	53800	53800	53800	53800	0
207	20230612	162200	15786297300	53800	53800	53800	53800	0
208	20230612	162100	15786297300	53800	53800	53800	53800	0
209	20230612	162000	15786297300	53800	53800	53800	53800	0
210	20230612	161900	15786297300	53800	53800	53800	53800	0
211	20230612	161800	15786297300	53800	53800	53800	53800	0
212	20230612	161700	15786297300	53800	53800	53800	53800	3553
213	20230612	161600	15786297300	53800	53800	53800	53800	0
214	20230612	161500	15786297300	53800	53800	53800	53800	0
215	20230612	161400	15786297300	53800	53800	53800	53800	0
216	20230612	161300	15786297300	53800	53800	53800	53800	0
217	20230612	161200	15786297300	53800	53800	53800	53800	0
218	20230612	161100	15786297300	53800	53800	53800	53800	0
219	20230612	161000	15786297300	53800	53800	53800	53800	0
220	20230612	160900	15786297300	53800	53800	53800	53800	0
221	20230612	160800	15786297300	53800	53800	53800	53800	0
222	20230612	160700	15786297300	53800	53800	53800	53800	0
223	20230612	160600	15786297300	53800	53800	53800	53800	0
224	20230612	160500	15786297300	53800	53800	53800	53800	0
225	20230612	160400	15786297300	53800	53800	53800	53800	0
226	20230612	160300	15786297300	53800	53800	53800	53800	0
227	20230612	160200	15786297300	53800	53800	53800	53800	0
228	20230612	160100	15786297300	53800	53800	53800	53800	0
229	20230612	160000	15786297300	53800	53800	53800	53800	0
230	20230612	155900	15786297300	53800	53800	53800	53800	0
231	20230612	155800	15786297300	53800	53800	53800	53800	0
232	20230612	155700	15786297300	53800	53800	53800	53800	0
233	20230612	155600	15786297300	53800	53800	53800	53800	0
234	20230612	155500	15786297300	53800	53800	53800	53800	0
235	20230612	155400	15786297300	53800	53800	53800	53800	0
236	20230612	155300	15786297300	53800	53800	53800	53800	0
237	20230612	155200	15786297300	53800	53800	53800	53800	0
238	20230612	155100	15786297300	53800	53800	53800	53800	0
239	20230612	155000	15786297300	53800	53800	53800	53800	0
240	20230612	154900	15786297300	53800	53800	53800	53800	0
241	20230612	154800	15786297300	53800	53800	53800	53800	0
242	20230612	154700	15786297300	53800	53800	53800	53800	3553
243	20230612	154600	15786297300	53800	53800	53800	53800	0
244	20230612	154500	15786297300	53800	53800	53800	53800	0
245	20230612	154400	15786297300	53800	53800	53800	53800	0
246	20230612	154300	15786297300	53800	53800	53800	53800	0
247	20230612	154200	15786297300	53800	53800	53800	53800	0
248	20230612	154100	15786297300	53800	53800	53800	53800	0
249	20230612	154000	15786297300	53800	53800	53800	53800	0
250	20230612	153900	15786297300	53800	53800	53800	53800	0
251	20230612	153800	15786297300	53800	53800	53800	53800	0
252	20230612	153700	15786297300	53800	53800	53800	53800	0
253	20230612	153600	15786297300	53800	53800	53800	53800	0
254	20230612	153500	15786297300	53800	53800	53800	53800	0
255	20230612	153400	15786297300	53800	53800	53800	53800	0
256	20230612	153300	15786297300	53800	53800	53800	53800	0
257	20230612	153200	15786297300	53800	53800	53800	53800	0
258	20230612	153100	15786297300	53800	53800	53800	53800	0
259	20230612	153000	15786297300	53800	53800	53800	53800	3553
260	20230612	152900	15595145900	53800	53800	53800	53800	0
261	20230612	152800	15595145900	53800	53800	53800	53800	0
262	20230612	152700	15595145900	53800	53800	53800	53800	0
263	20230612	152600	15595145900	53800	53800	53800	53800	0
264	20230612	152500	15595145900	53800	53800	53800	53800	0
265	20230612	152400	15595145900	53800	53800	53800	53800	0
266	20230612	152300	15595145900	53800	53800	53800	53800	0
267	20230612	152200	15595145900	53800	53800	53800	53800	0
268	20230612	152100	15595145900	53800	53800	53800	53800	0
269	20230612	152000	15595145900	53800	53800	53800	53800	0
270	20230612	151900	15595145900	53800	53900	53900	53400	2387
271	20230612	151800	15466648200	53900	53600	54000	53400	1687
272	20230612	151700	15375916600	53900	53700	53900	53600	2684
273	20230612	151600	15231437500	53600	53600	53700	53500	270
274	20230612	151500	15216958700	53600	53600	53600	53500	57
275	20230612	151400	15213907700	53600	53500	53600	53500	141
276	20230612	151300	15206357200	53600	53600	53600	53500	113
277	20230612	151200	15200304600	53500	53500	53500	53400	141
278	20230612	151100	15192764300	53500	53600	53600	53400	157
279	20230612	151000	15184369400	53500	53500	53600	53300	128
280	20230612	150900	15177531200	53600	53200	53600	53200	348
281	20230612	150800	15158956300	53300	53200	53400	53200	1113
282	20230612	150700	15099648300	53300	53200	53300	53200	428
283	20230612	150600	15076866600	53200	53200	53300	53200	747
284	20230612	150500	15037123600	53100	53200	53300	53100	1443
285	20230612	150400	14960362500	53300	53300	53300	53200	232
286	20230612	150300	14948009100	53300	53300	53300	53200	197
287	20230612	150200	14937520500	53300	53300	53300	53200	309
288	20230612	150100	14921080800	53200	53300	53400	53200	122
289	20230612	150000	14914580700	53300	53400	53400	53200	286
290	20230612	145900	14899341200	53400	53300	53400	53300	344
291	20230612	145800	14881004000	53300	53300	53400	53300	139
292	20230612	145700	14873595000	53300	53300	53400	53300	384
293	20230612	145600	14853108500	53400	53300	53400	53300	123
294	20230612	145500	14846550300	53400	53300	53400	53300	625
295	20230612	145400	14813209500	53300	53400	53400	53300	118
296	20230612	145300	14806915800	53300	53400	53400	53300	129
297	20230612	145200	14800036000	53400	53500	53500	53300	598
298	20230612	145100	14768139200	53400	53400	53400	53300	1046
299	20230612	145000	14712291800	53400	53300	53400	53300	169
300	20230612	144900	14703283100	53400	53300	53400	53300	423
301	20230612	144800	14680733700	53400	53500	53500	53300	558
302	20230612	144700	14650923400	53500	53500	53500	53400	106
303	20230612	144600	14645261800	53400	53400	53500	53300	193
304	20230612	144500	14634962400	53300	53300	53400	53200	645
305	20230612	144400	14600586500	53300	53300	53400	53300	271
306	20230612	144300	14586139900	53300	53400	53400	53300	129
307	20230612	144200	14579258000	53300	53400	53500	53200	2422
308	20230612	144100	14450144600	53400	53400	53400	53300	305
309	20230612	144000	14433873700	53400	53300	53500	53300	634
310	20230612	143900	14400057400	53300	53500	53500	53300	1031
311	20230612	143800	14345062400	53400	53300	53500	53300	184
312	20230612	143700	14335239300	53300	53400	53500	53300	355
313	20230612	143600	14316283700	53400	53400	53500	53400	351
314	20230612	143500	14297534300	53400	53400	53500	53400	270
315	20230612	143400	14283112500	53500	53400	53500	53400	319
316	20230612	143300	14266070200	53400	53500	53500	53400	353
317	20230612	143200	14247213800	53500	53500	53600	53500	169
318	20230612	143100	14238171400	53600	53500	53600	53500	303
319	20230612	143000	14221953900	53500	53500	53600	53400	394
320	20230612	142900	14200875900	53400	53500	53600	53400	273
321	20230612	142800	14186273100	53600	53500	53600	53500	170
322	20230612	142700	14177172400	53600	53500	53600	53400	391
323	20230612	142600	14156254100	53400	53600	53600	53400	365
324	20230612	142500	14136731700	53600	53500	53700	53500	188
325	20230612	142400	14126665200	53500	53500	53600	53500	304
326	20230612	142300	14110399100	53500	53600	53700	53500	391
327	20230612	142200	14089440800	53700	53600	53700	53600	225
328	20230612	142100	14077369300	53600	53700	53700	53600	108
329	20230612	142000	14071575600	53600	53600	53700	53600	287
330	20230612	141900	14056190500	53600	53500	53600	53400	1786
331	20230612	141800	13960620100	53600	53600	53600	53500	160
332	20230612	141700	13952050200	53600	53500	53600	53500	490
333	20230612	141600	13925832600	53500	53700	53700	53500	246
334	20230612	141500	13912647900	53700	53500	53700	53500	152
335	20230612	141400	13904506900	53600	53600	53700	53500	160
336	20230612	141300	13895930300	53600	53600	53700	53500	448
337	20230612	141200	13871924600	53600	53700	53700	53600	77
338	20230612	141100	13867793700	53600	53500	53700	53500	99
339	20230612	141000	13862490200	53600	53700	53700	53600	346
340	20230612	140900	13843942700	53600	53700	53700	53600	352
341	20230612	140800	13825071900	53700	53700	53700	53500	899
342	20230612	140700	13776823300	53700	53600	53700	53500	229
343	20230612	140600	13764548500	53500	53600	53700	53500	629
344	20230612	140500	13730844000	53700	53700	53700	53600	154
345	20230612	140400	13722579400	53700	53700	53700	53600	313
346	20230612	140300	13705787400	53700	53600	53700	53600	935
347	20230612	140200	13655617900	53600	53600	53700	53600	77
348	20230612	140100	13651488200	53600	53600	53700	53600	442
349	20230612	140000	13627791300	53600	53600	53600	53400	564
350	20230612	135900	13597607100	53600	53600	53600	53600	342
351	20230612	135800	13579275900	53600	53600	53700	53500	591
352	20230612	135700	13547599100	53600	53600	53600	53500	260
353	20230612	135600	13533665100	53700	53600	53700	53500	643
354	20230612	135500	13499200000	53700	53600	53700	53500	77
355	20230612	135400	13495075700	53500	53500	53700	53500	250
356	20230612	135300	13481689500	53700	53600	53700	53500	646
357	20230612	135200	13447092700	53500	53600	53600	53500	253
358	20230612	135100	13433547100	53600	53500	53600	53500	281
359	20230612	135000	13418510500	53500	53500	53600	53500	274
360	20230612	134900	13403849600	53500	53500	53600	53500	267
361	20230612	134800	13389556100	53500	53600	53600	53500	246
362	20230612	134700	13376392600	53600	53600	53600	53600	425
363	20230612	134600	13353612600	53600	53800	53800	53500	2364
364	20230612	134500	13226808600	53800	53800	53900	53800	355
365	20230612	134400	13207705100	53900	53900	53900	53800	59
366	20230612	134300	13204529000	53800	53800	54000	53700	221
367	20230612	134200	13192642600	53700	53900	53900	53700	623
368	20230612	134100	13159118800	53900	53800	53900	53700	305
369	20230612	134000	13142730500	53800	53700	54000	53600	2282
370	20230612	133900	13019794700	53800	53700	53800	53600	544
371	20230612	133800	12990595500	53700	53700	53700	53600	124
372	20230612	133700	12983945600	53700	53500	53800	53500	340
373	20230612	133600	12965737700	53500	53500	53600	53500	283
374	20230612	133500	12950595100	53600	53600	53700	53600	345
375	20230612	133400	12932087700	53500	53600	53900	53500	2825
376	20230612	133300	12780406400	53500	53600	53700	53500	225
377	20230612	133200	12768342100	53500	53500	53600	53500	244
378	20230612	133100	12755270500	53600	53600	53800	53600	484
379	20230612	133000	12729313700	53500	53600	53600	53500	748
380	20230612	132900	12689281200	53500	53600	53700	53500	1915
381	20230612	132800	12586634300	53700	53600	53800	53600	272
382	20230612	132700	12572032600	53600	53700	53800	53600	398
383	20230612	132600	12550680600	53700	53500	53700	53500	612
384	20230612	132500	12517823100	53500	53600	53700	53500	260
385	20230612	132400	12503895900	53600	53600	53700	53600	203
386	20230612	132300	12493012500	53500	53500	53600	53500	295
387	20230612	132200	12477228000	53600	53400	53700	53400	828
388	20230612	132100	12432879400	53400	53500	53600	53400	369
389	20230612	132000	12413167200	53500	53500	53500	53400	892
390	20230612	131900	12365470100	53400	53400	53500	53300	351
391	20230612	131800	12346723600	53400	53300	53500	53300	341
392	20230612	131700	12328519200	53300	53500	53500	53300	320
393	20230612	131600	12311436800	53500	53400	53500	53400	657
394	20230612	131500	12276345900	53400	53500	53500	53400	283
395	20230612	131400	12261229800	53400	53500	53500	53400	278
396	20230612	131300	12246383400	53500	53300	53500	53300	1014
397	20230612	131200	12192244900	53300	53200	53300	53200	290
398	20230612	131100	12176799100	53200	53300	53300	53200	352
399	20230612	131000	12158063200	53200	53200	53300	53200	507
400	20230612	130900	12131079100	53200	53200	53300	53200	283
401	20230612	130800	12116017900	53200	53200	53300	53200	107
402	20230612	130700	12110325400	53200	53300	53300	53100	571
403	20230612	130600	12079953300	53100	53400	53400	53100	2588
404	20230612	130500	11942413100	53400	53200	53400	53200	386
405	20230612	130400	11921850600	53200	53400	53400	53200	1147
406	20230612	130300	11860724200	53300	53400	53400	53300	173
407	20230612	130200	11851492000	53400	53300	53400	53300	91
408	20230612	130100	11846640900	53300	53400	53400	53300	466
409	20230612	130000	11821792900	53300	53400	53400	53300	314
410	20230612	125900	11805052400	53400	53400	53400	53300	215
411	20230612	125800	11793580800	53400	53300	53400	53300	514
412	20230612	125700	11766168800	53400	53400	53400	53300	433
413	20230612	125600	11743082700	53400	53400	53400	53300	96
414	20230612	125500	11737962300	53300	53400	53400	53300	600
415	20230612	125400	11705973500	53200	53400	53400	53200	581
416	20230612	125300	11674995500	53400	53400	53400	53300	323
417	20230612	125200	11657774100	53400	53500	53600	53400	602
418	20230612	125100	11625585200	53500	53400	53500	53400	254
419	20230612	125000	11612018300	53400	53500	53500	53400	166
420	20230612	124900	11603143900	53400	53400	53500	53400	714
421	20230612	124800	11564975100	53300	53500	53500	53300	2969
422	20230612	124700	11406432800	53500	53400	53500	53400	2118
423	20230612	124600	11293319200	53400	53500	53500	53400	670
424	20230612	124500	11257500600	53400	53500	53500	53400	1361
425	20230612	124400	11184822100	53400	53300	53400	53300	565
426	20230612	124300	11154695800	53400	53300	53500	53300	2123
427	20230612	124200	11041378000	53200	53300	53300	53200	412
428	20230612	124100	11019446800	53200	53200	53300	53200	924
429	20230612	124000	10970252200	53200	53000	53300	53000	1430
430	20230612	123900	10894156100	53000	53100	53100	53000	247
431	20230612	123800	10881046300	53100	53000	53100	53000	226
432	20230612	123700	10869064500	53000	53100	53100	53000	510
433	20230612	123600	10842027100	53000	53000	53100	53000	133
434	20230612	123500	10834976300	53100	53100	53200	53000	267
435	20230612	123400	10820816700	53000	53200	53200	53000	577
436	20230612	123300	10790206500	53200	53100	53200	53100	212
437	20230612	123200	10778945300	53100	53100	53200	53100	293
438	20230612	123100	10763384700	53100	53200	53200	53100	490
439	20230612	123000	10737342600	53100	53200	53300	53000	2471
440	20230612	122900	10606054700	53300	53300	53300	53200	392
441	20230612	122800	10585174000	53200	53200	53200	53000	477
442	20230612	122700	10559824900	53200	53100	53200	53000	419
443	20230612	122600	10537560800	53200	53000	53200	53000	710
444	20230612	122500	10499891700	53100	53100	53100	53000	127
445	20230612	122400	10493152700	53000	53000	53100	53000	426
446	20230612	122300	10470570500	52800	53100	53200	52800	1520
447	20230612	122200	10390139400	53100	53200	53200	53100	75
448	20230612	122100	10386153500	53100	53100	53100	52900	1958
449	20230612	122000	10282468600	53100	53100	53200	53100	818
450	20230612	121900	10238997900	53200	53000	53200	53000	359
451	20230612	121800	10219936800	53000	53100	53100	53000	294
452	20230612	121700	10204348300	53100	53100	53100	52900	580
453	20230612	121600	10173595300	53100	53100	53200	53100	1175
454	20230612	121500	10111199500	53000	53000	53100	53000	65
455	20230612	121400	10107754100	53000	53100	53200	53000	637
456	20230612	121300	10073940300	53200	53100	53200	53100	1805
457	20230612	121200	9978054700	53000	52800	53100	52800	3632
458	20230612	121100	9785578300	52800	52900	52900	52800	465
459	20230612	121000	9761018300	52900	52700	52900	52700	245
460	20230612	120900	9748077700	52800	52900	52900	52800	356
461	20230612	120800	9729280500	52800	52700	52800	52700	879
462	20230612	120700	9682903200	52700	52900	52900	52700	67
463	20230612	120600	9679365300	52700	52800	52900	52700	271
464	20230612	120500	9665070700	52700	52700	52900	52700	440
465	20230612	120400	9641876700	52800	52800	52900	52800	165
466	20230612	120300	9633159800	52800	52800	52800	52800	309
467	20230612	120200	9616844600	52800	53000	53000	52800	439
468	20230612	120100	9593636200	52900	52900	53000	52900	279
469	20230612	120000	9578874200	53000	52900	53000	52800	323
470	20230612	115900	9561800700	52900	53000	53000	52800	379
471	20230612	115800	9541761400	53000	52900	53000	52800	634
472	20230612	115700	9508254400	52900	53000	53000	52900	241
473	20230612	115600	9495504100	52900	52900	53000	52900	221
474	20230612	115500	9483811000	53000	53100	53200	52900	3982
475	20230612	115400	9272614300	53000	52900	53000	52900	2461
476	20230612	115300	9142201700	52900	52900	53000	52900	336
477	20230612	115200	9124410300	52900	52900	52900	52900	430
478	20230612	115100	9101663300	53000	53000	53000	52900	637
479	20230612	115000	9067936900	52900	53000	53000	52900	80
480	20230612	114900	9063700900	53000	52900	53000	52900	335
481	20230612	114800	9045974800	52900	52900	53000	52900	600
482	20230612	114700	9014221400	52900	52900	53000	52900	169
483	20230612	114600	9005277500	53000	52900	53000	52900	225
484	20230612	114500	8993362900	53000	53000	53000	52900	641
485	20230612	114400	8959445200	53000	52900	53000	52900	141
486	20230612	114300	8951982700	52900	52900	53000	52900	65
487	20230612	114200	8948542900	52900	52900	53000	52900	815
488	20230612	114100	8905412000	53000	53100	53100	52900	1379
489	20230612	114000	8832398400	53100	52700	53100	52700	2992
490	20230612	113900	8673863300	52800	52700	52800	52700	374
491	20230612	113800	8654148200	52800	52900	52900	52800	505
492	20230612	113700	8627475200	52900	52800	52900	52800	459
493	20230612	113600	8603225800	52800	52800	52900	52700	98
494	20230612	113500	8598055300	52800	52900	53000	52700	674
495	20230612	113400	8562429300	52900	53000	53000	52900	137
496	20230612	113300	8555176600	53000	52900	53000	52800	591
497	20230612	113200	8523915600	52900	53000	53000	52900	917
498	20230612	113100	8475392500	52900	53000	53000	52900	1555
499	20230612	113000	8393001900	53000	52700	53000	52700	1120
500	20230612	112900	8333884800	52600	52600	52700	52500	1077
501	20230612	112800	8277231200	52700	52600	52700	52600	284
502	20230612	112700	8262290400	52600	52700	52700	52600	299
503	20230612	112600	8246549200	52700	52600	52700	52500	395
504	20230612	112500	8225771000	52600	52600	52600	52600	608
505	20230612	112400	8193790200	52600	52600	52700	52600	296
506	20230612	112300	8178215200	52600	52600	52700	52600	145
507	20230612	112200	8170586200	52700	52700	52700	52600	594
508	20230612	112100	8139296300	52700	52600	52800	52600	440
509	20230612	112000	8116115100	52600	52600	52700	52600	431
510	20230612	111900	8093438700	52600	52700	52700	52500	403
511	20230612	111800	8072236300	52700	52700	52800	52700	697
512	20230612	111700	8035502600	52700	52700	52800	52700	140
513	20230612	111600	8028122700	52600	52600	52600	52500	296
514	20230612	111500	8012574800	52500	52400	52600	52400	637
515	20230612	111400	7979143800	52400	52300	52500	52200	1093
516	20230612	111300	7921830400	52300	52400	52400	52300	677
517	20230612	111200	7886418500	52300	52300	52300	52300	619
518	20230612	111100	7854044800	52300	52300	52400	52200	328
519	20230612	111000	7836892900	52300	52300	52400	52300	377
520	20230612	110900	7817175200	52300	52200	52300	52100	613
521	20230612	110800	7785176600	52200	52200	52200	52100	247
522	20230612	110700	7772304700	52200	52200	52300	52100	288
523	20230612	110600	7757281200	52100	51900	52100	51900	2253
524	20230612	110500	7640062500	51900	51900	52000	51900	167
525	20230612	110400	7631393900	51900	51900	52000	51900	696
526	20230612	110300	7595271100	51900	51900	52000	51900	436
527	20230612	110200	7572641300	51900	51900	52000	51900	448
528	20230612	110100	7549389300	52000	51900	52000	51900	502
529	20230612	110000	7523331800	51900	51900	52000	51900	209
530	20230612	105900	7512484000	52000	52000	52000	51900	342
531	20230612	105800	7494708700	52000	52000	52000	52000	301
532	20230612	105700	7479056700	52100	51900	52100	51900	342
533	20230612	105600	7461272800	52000	52000	52000	51900	508
534	20230612	105500	7434891600	51900	51900	52000	51900	326
535	20230612	105400	7417971800	52000	52000	52100	51900	1194
536	20230612	105300	7355972600	52100	52000	52100	52000	90
537	20230612	105200	7351291500	52100	52100	52100	52000	609
538	20230612	105100	7319614100	52000	52000	52100	52000	409
539	20230612	105000	7298336800	52100	52000	52100	52000	358
540	20230612	104900	7279717800	52000	52100	52100	52000	358
541	20230612	104800	7261083100	52200	52100	52200	52100	131
542	20230612	104700	7254255600	52100	52200	52200	52100	892
543	20230612	104600	7207741100	52200	52300	52300	52200	1216
544	20230612	104500	7144258100	52200	52100	52300	52100	816
545	20230612	104400	7101653300	52100	52000	52100	51900	1467
546	20230612	104300	7025292700	52000	52000	52000	52000	667
547	20230612	104200	6990608700	52100	52100	52100	52000	88
548	20230612	104100	6986029500	52000	52000	52000	52000	350
549	20230612	104000	6967829500	51900	51900	52000	51900	414
550	20230612	103900	6946312900	52000	51800	52000	51800	1353
551	20230612	103800	6876036100	51900	51900	51900	51800	354
552	20230612	103700	6857689000	51900	51800	51900	51800	559
553	20230612	103600	6828695800	51900	51800	51900	51800	306
554	20230612	103500	6812843700	51800	51900	51900	51800	233
555	20230612	103400	6800773000	51800	51900	51900	51800	98
556	20230612	103300	6795695200	51900	51900	51900	51800	527
557	20230612	103200	6768368500	51900	51900	52000	51800	531
558	20230612	103100	6740822400	51800	51800	51900	51800	670
559	20230612	103000	6706105400	51800	51600	51800	51600	1419
560	20230612	102900	6632783500	51700	51600	51700	51600	840
561	20230612	102800	6589437600	51600	51700	51700	51600	421
562	20230612	102700	6567693100	51700	51800	51800	51600	615
563	20230612	102600	6535896300	51700	51800	51800	51700	1332
564	20230612	102500	6467024800	51800	51700	51800	51700	353
565	20230612	102400	6448773000	51700	51800	51800	51700	242
566	20230612	102300	6436259900	51800	51800	51800	51700	1204
567	20230612	102200	6373944000	51800	51900	51900	51800	391
568	20230612	102100	6353683400	51900	51800	51900	51800	81
569	20230612	102000	6349487300	51800	51800	51800	51700	1153
570	20230612	101900	6289785000	51800	51800	51900	51800	867
571	20230612	101800	6244854200	51800	51800	51900	51800	1086
572	20230612	101700	6188595400	51800	51800	51900	51800	279
573	20230612	101600	6174143100	51900	52000	52000	51900	1906
574	20230612	101500	6075211600	52000	51900	52000	51900	103
575	20230612	101400	6069865200	51900	51900	52000	51900	451
576	20230612	101300	6046456900	52000	52000	52000	51900	1134
577	20230612	101200	5987541700	52000	52100	52100	52000	822
578	20230612	101100	5944783800	52100	52000	52100	52000	277
579	20230612	101000	5930376800	52000	52100	52100	52000	728
580	20230612	100900	5892515700	52000	52000	52100	52000	244
581	20230612	100800	5879822700	52000	52100	52100	52000	460
582	20230612	100700	5855891700	52000	52000	52100	52000	155
583	20230612	100600	5847830200	52100	52100	52100	52100	1122
584	20230612	100500	5789374000	52100	52200	52200	52100	228
585	20230612	100400	5777493200	52200	52300	52300	52200	108
586	20230612	100300	5771855400	52200	52000	52200	52000	599
587	20230612	100200	5740615600	52100	52200	52300	52100	1574
588	20230612	100100	5658538400	52300	52200	52300	52200	442
589	20230612	100000	5635455100	52200	52200	52200	52100	452
590	20230612	095900	5611861600	52100	52300	52300	52100	643
591	20230612	095800	5578295500	52300	52300	52300	52300	367
592	20230612	095700	5559101400	52300	52500	52500	52300	756
593	20230612	095600	5519528000	52400	52500	52600	52400	531
594	20230612	095500	5491652700	52500	52500	52600	52500	1749
595	20230612	095400	5399784700	52500	52300	52500	52300	683
596	20230612	095300	5363999400	52300	52300	52400	52300	587
597	20230612	095200	5333282600	52200	52300	52400	52200	829
598	20230612	095100	5289942100	52300	52500	52500	52300	1130
599	20230612	095000	5230736000	52500	52600	52700	52500	813
600	20230612	094900	5187986900	52600	52600	52700	52600	674
601	20230612	094800	5152521400	52600	52700	52800	52600	428
602	20230612	094700	5129965200	52800	52900	52900	52700	378
603	20230612	094600	5110017900	52900	52600	52900	52600	137
604	20230612	094500	5102790000	52700	52700	52700	52500	1743
605	20230612	094400	5011082100	52700	52700	52800	52700	659
606	20230612	094300	4976352700	52700	52800	52800	52700	755
607	20230612	094200	4936554100	52700	52800	52900	52700	736
608	20230612	094100	4897724700	52800	53000	53000	52800	1079
609	20230612	094000	4840663200	53000	53000	53100	52900	450
610	20230612	093900	4816813800	53100	53100	53100	53000	475
611	20230612	093800	4791632700	53100	53200	53200	53100	585
612	20230612	093700	4760563700	53200	53200	53200	53200	399
613	20230612	093600	4739336900	53200	53100	53200	53000	772
614	20230612	093500	4698357600	53000	53000	53000	53000	644
615	20230612	093400	4664225600	53000	53000	53100	53000	451
616	20230612	093300	4640318700	53000	53200	53200	52900	651
617	20230612	093200	4605794000	53100	53000	53100	53000	432
618	20230612	093100	4582876600	53100	52800	53300	52800	2437
619	20230612	093000	4453505200	52900	52400	52900	52300	1388
620	20230612	092900	4380481500	52400	52100	52400	52100	1257
621	20230612	092800	4314697900	52300	52300	52400	52100	1313
622	20230612	092700	4246081900	52300	51800	52300	51800	7214
623	20230612	092600	3870937600	51800	51900	51900	51700	382
624	20230612	092500	3851139400	51800	51600	51800	51500	2426
625	20230612	092400	3725842400	51600	51600	51900	51600	1840
626	20230612	092300	3630699400	51600	51700	51800	51600	1583
627	20230612	092200	3548896700	51700	51600	51700	51600	897
628	20230612	092100	3502599800	51700	51800	51800	51600	2293
629	20230612	092000	3383988500	51800	51800	51900	51600	3316
630	20230612	091900	3212438900	51800	51900	51900	51800	1306
631	20230612	091800	3144753300	52000	52000	52100	51800	2908
632	20230612	091700	2993733000	52000	52200	52200	51900	5304
633	20230612	091600	2717848300	52200	52400	52500	52100	2255
634	20230612	091500	2599988400	52300	52000	52300	52000	678
635	20230612	091400	2564617900	51900	52100	52400	51900	3427
636	20230612	091300	2386323300	52100	52300	52500	51900	2729
637	20230612	091200	2243959700	52200	52500	52500	52100	2291
638	20230612	091100	2124285300	52500	52400	52700	52000	5656
639	20230612	091000	1828742000	52500	53100	53200	52400	9852
640	20230612	090900	1307828200	53100	53200	53200	53000	873
641	20230612	090800	1261502900	53200	53200	53400	53000	2969
642	20230612	090700	1103708600	53100	53400	53400	53100	603
643	20230612	090600	1071622200	53400	53200	53400	53100	2135
644	20230612	090500	958033700	53200	53300	53300	53100	1772
645	20230612	090400	863660700	53200	53400	53400	53000	566
646	20230612	090300	833549700	53400	53200	53400	53100	517
647	20230612	090200	806048800	53000	53000	53200	52900	1395
648	20230612	090100	732089600	52800	53300	53800	52800	1715
649	20230612	090000	640910600	53200	53400	54200	52900	12015