KissMeData/352480/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	193800	3680222950	46650	46650	46650	46650	1008
3	20230613	193700	3680222950	46650	46650	46650	46650	0
4	20230613	193600	3680222950	46650	46650	46650	46650	0
5	20230613	193500	3680222950	46650	46650	46650	46650	0
6	20230613	193400	3680222950	46650	46650	46650	46650	0
7	20230613	193300	3680222950	46650	46650	46650	46650	0
8	20230613	193200	3680222950	46650	46650	46650	46650	0
9	20230613	193100	3680222950	46650	46650	46650	46650	0
10	20230613	193000	3680222950	46650	46650	46650	46650	0
11	20230613	192900	3680222950	46650	46650	46650	46650	0
12	20230613	192800	3680222950	46650	46650	46650	46650	0
13	20230613	192700	3680222950	46650	46650	46650	46650	0
14	20230613	192600	3680222950	46650	46650	46650	46650	0
15	20230613	192500	3680222950	46650	46650	46650	46650	0
16	20230613	192400	3680222950	46650	46650	46650	46650	0
17	20230613	192300	3680222950	46650	46650	46650	46650	0
18	20230613	192200	3680222950	46650	46650	46650	46650	0
19	20230613	192100	3680222950	46650	46650	46650	46650	0
20	20230613	192000	3680222950	46650	46650	46650	46650	0
21	20230613	191900	3680222950	46650	46650	46650	46650	0
22	20230613	191800	3680222950	46650	46650	46650	46650	0
23	20230613	191700	3680222950	46650	46650	46650	46650	0
24	20230613	191600	3680222950	46650	46650	46650	46650	0
25	20230613	191500	3680222950	46650	46650	46650	46650	0
26	20230613	191400	3680222950	46650	46650	46650	46650	0
27	20230613	191300	3680222950	46650	46650	46650	46650	0
28	20230613	191200	3680222950	46650	46650	46650	46650	0
29	20230613	191100	3680222950	46650	46650	46650	46650	0
30	20230613	191000	3680222950	46650	46650	46650	46650	0
31	20230613	190900	3680222950	46650	46650	46650	46650	0
32	20230613	190800	3680222950	46650	46650	46650	46650	1008
33	20230613	190700	3680222950	46650	46650	46650	46650	0
34	20230613	190600	3680222950	46650	46650	46650	46650	0
35	20230613	190500	3680222950	46650	46650	46650	46650	0
36	20230613	190400	3680222950	46650	46650	46650	46650	0
37	20230613	190300	3680222950	46650	46650	46650	46650	0
38	20230613	190200	3680222950	46650	46650	46650	46650	0
39	20230613	190100	3680222950	46650	46650	46650	46650	0
40	20230613	190000	3680222950	46650	46650	46650	46650	0
41	20230613	185900	3680222950	46650	46650	46650	46650	0
42	20230613	185800	3680222950	46650	46650	46650	46650	0
43	20230613	185700	3680222950	46650	46650	46650	46650	0
44	20230613	185600	3680222950	46650	46650	46650	46650	0
45	20230613	185500	3680222950	46650	46650	46650	46650	0
46	20230613	185400	3680222950	46650	46650	46650	46650	0
47	20230613	185300	3680222950	46650	46650	46650	46650	0
48	20230613	185200	3680222950	46650	46650	46650	46650	0
49	20230613	185100	3680222950	46650	46650	46650	46650	0
50	20230613	185000	3680222950	46650	46650	46650	46650	0
51	20230613	184900	3680222950	46650	46650	46650	46650	0
52	20230613	184800	3680222950	46650	46650	46650	46650	0
53	20230613	184700	3680222950	46650	46650	46650	46650	0
54	20230613	184600	3680222950	46650	46650	46650	46650	0
55	20230613	184500	3680222950	46650	46650	46650	46650	0
56	20230613	184400	3680222950	46650	46650	46650	46650	0
57	20230613	184300	3680222950	46650	46650	46650	46650	0
58	20230613	184200	3680222950	46650	46650	46650	46650	0
59	20230613	184100	3680222950	46650	46650	46650	46650	0
60	20230613	184000	3680222950	46650	46650	46650	46650	0
61	20230613	183900	3680222950	46650	46650	46650	46650	0
62	20230613	183800	3680222950	46650	46650	46650	46650	1008
63	20230613	183700	3680222950	46650	46650	46650	46650	0
64	20230613	183600	3680222950	46650	46650	46650	46650	0
65	20230613	183500	3680222950	46650	46650	46650	46650	0
66	20230613	183400	3680222950	46650	46650	46650	46650	0
67	20230613	183300	3680222950	46650	46650	46650	46650	0
68	20230613	183200	3680222950	46650	46650	46650	46650	0
69	20230613	183100	3680222950	46650	46650	46650	46650	0
70	20230613	183000	3680222950	46650	46650	46650	46650	0
71	20230613	182900	3680222950	46650	46650	46650	46650	0
72	20230613	182800	3680222950	46650	46650	46650	46650	0
73	20230613	182700	3680222950	46650	46650	46650	46650	0
74	20230613	182600	3680222950	46650	46650	46650	46650	0
75	20230613	182500	3680222950	46650	46650	46650	46650	0
76	20230613	182400	3680222950	46650	46650	46650	46650	0
77	20230613	182300	3680222950	46650	46650	46650	46650	0
78	20230613	182200	3680222950	46650	46650	46650	46650	0
79	20230613	182100	3680222950	46650	46650	46650	46650	0
80	20230613	182000	3680222950	46650	46650	46650	46650	0
81	20230613	181900	3680222950	46650	46650	46650	46650	0
82	20230613	181800	3680222950	46650	46650	46650	46650	0
83	20230613	181700	3680222950	46650	46650	46650	46650	0
84	20230613	181600	3680222950	46650	46650	46650	46650	0
85	20230613	181500	3680222950	46650	46650	46650	46650	0
86	20230613	181400	3680222950	46650	46650	46650	46650	0
87	20230613	181300	3680222950	46650	46650	46650	46650	0
88	20230613	181200	3680222950	46650	46650	46650	46650	0
89	20230613	181100	3680222950	46650	46650	46650	46650	0
90	20230613	181000	3680222950	46650	46650	46650	46650	0
91	20230613	180900	3680222950	46650	46650	46650	46650	0
92	20230613	180800	3680222950	46650	46650	46650	46650	1008
93	20230613	180700	3680222950	46650	46650	46650	46650	0
94	20230613	180600	3680222950	46650	46650	46650	46650	0
95	20230613	180500	3680222950	46650	46650	46650	46650	0
96	20230613	180400	3680222950	46650	46650	46650	46650	0
97	20230613	180300	3680222950	46650	46650	46650	46650	0
98	20230613	180200	3680222950	46650	46650	46650	46650	0
99	20230613	180100	3680222950	46650	46650	46650	46650	0
100	20230613	180000	3680222950	46650	46650	46650	46650	0
101	20230613	175900	3680222950	46650	46650	46650	46650	0
102	20230613	175800	3680222950	46650	46650	46650	46650	0
103	20230613	175700	3680222950	46650	46650	46650	46650	0
104	20230613	175600	3680222950	46650	46650	46650	46650	0
105	20230613	175500	3680222950	46650	46650	46650	46650	0
106	20230613	175400	3680222950	46650	46650	46650	46650	0
107	20230613	175300	3680222950	46650	46650	46650	46650	0
108	20230613	175200	3680222950	46650	46650	46650	46650	0
109	20230613	175100	3680222950	46650	46650	46650	46650	0
110	20230613	175000	3680222950	46650	46650	46650	46650	0
111	20230613	174900	3680222950	46650	46650	46650	46650	0
112	20230613	174800	3680222950	46650	46650	46650	46650	0
113	20230613	174700	3680222950	46650	46650	46650	46650	0
114	20230613	174600	3680222950	46650	46650	46650	46650	0
115	20230613	174500	3680222950	46650	46650	46650	46650	0
116	20230613	174400	3680222950	46650	46650	46650	46650	0
117	20230613	174300	3680222950	46650	46650	46650	46650	0
118	20230613	174200	3680222950	46650	46650	46650	46650	0
119	20230613	174100	3680222950	46650	46650	46650	46650	0
120	20230613	174000	3680222950	46650	46650	46650	46650	0
121	20230613	173900	3680222950	46650	46650	46650	46650	0
122	20230613	173800	3680222950	46650	46650	46650	46650	1008
123	20230613	173700	3680222950	46650	46650	46650	46650	0
124	20230613	173600	3680222950	46650	46650	46650	46650	0
125	20230613	173500	3680222950	46650	46650	46650	46650	0
126	20230613	173400	3680222950	46650	46650	46650	46650	0
127	20230613	173300	3680222950	46650	46650	46650	46650	0
128	20230613	173200	3680222950	46650	46650	46650	46650	0
129	20230613	173100	3680222950	46650	46650	46650	46650	0
130	20230613	173000	3680222950	46650	46650	46650	46650	0
131	20230613	172900	3680222950	46650	46650	46650	46650	0
132	20230613	172800	3680222950	46650	46650	46650	46650	0
133	20230613	172700	3680222950	46650	46650	46650	46650	0
134	20230613	172600	3680222950	46650	46650	46650	46650	0
135	20230613	172500	3680222950	46650	46650	46650	46650	0
136	20230613	172400	3680222950	46650	46650	46650	46650	0
137	20230613	172300	3680222950	46650	46650	46650	46650	0
138	20230613	172200	3680222950	46650	46650	46650	46650	0
139	20230613	172100	3680222950	46650	46650	46650	46650	0
140	20230613	172000	3680222950	46650	46650	46650	46650	0
141	20230613	171900	3680222950	46650	46650	46650	46650	0
142	20230613	171800	3680222950	46650	46650	46650	46650	0
143	20230613	171700	3680222950	46650	46650	46650	46650	0
144	20230613	171600	3680222950	46650	46650	46650	46650	0
145	20230613	171500	3680222950	46650	46650	46650	46650	0
146	20230613	171400	3680222950	46650	46650	46650	46650	0
147	20230613	171300	3680222950	46650	46650	46650	46650	0
148	20230613	171200	3680222950	46650	46650	46650	46650	0
149	20230613	171100	3680222950	46650	46650	46650	46650	0
150	20230613	171000	3680222950	46650	46650	46650	46650	0
151	20230613	170900	3680222950	46650	46650	46650	46650	0
152	20230613	170800	3680222950	46650	46650	46650	46650	1008
153	20230613	170700	3680222950	46650	46650	46650	46650	0
154	20230613	170600	3680222950	46650	46650	46650	46650	0
155	20230613	170500	3680222950	46650	46650	46650	46650	0
156	20230613	170400	3680222950	46650	46650	46650	46650	0
157	20230613	170300	3680222950	46650	46650	46650	46650	0
158	20230613	170200	3680222950	46650	46650	46650	46650	0
159	20230613	170100	3680222950	46650	46650	46650	46650	0
160	20230613	170000	3680222950	46650	46650	46650	46650	0
161	20230613	165900	3680222950	46650	46650	46650	46650	0
162	20230613	165800	3680222950	46650	46650	46650	46650	0
163	20230613	165700	3680222950	46650	46650	46650	46650	0
164	20230613	165600	3680222950	46650	46650	46650	46650	0
165	20230613	165500	3680222950	46650	46650	46650	46650	0
166	20230613	165400	3680222950	46650	46650	46650	46650	0
167	20230613	165300	3680222950	46650	46650	46650	46650	0
168	20230613	165200	3680222950	46650	46650	46650	46650	0
169	20230613	165100	3680222950	46650	46650	46650	46650	0
170	20230613	165000	3680222950	46650	46650	46650	46650	0
171	20230613	164900	3680222950	46650	46650	46650	46650	0
172	20230613	164800	3680222950	46650	46650	46650	46650	0
173	20230613	164700	3680222950	46650	46650	46650	46650	0
174	20230613	164600	3680222950	46650	46650	46650	46650	0
175	20230613	164500	3680222950	46650	46650	46650	46650	0
176	20230613	164400	3680222950	46650	46650	46650	46650	0
177	20230613	164300	3680222950	46650	46650	46650	46650	0
178	20230613	164200	3680222950	46650	46650	46650	46650	0
179	20230613	164100	3680222950	46650	46650	46650	46650	0
180	20230613	164000	3680222950	46650	46650	46650	46650	0
181	20230613	163900	3680222950	46650	46650	46650	46650	0
182	20230613	163800	3680222950	46650	46650	46650	46650	1008
183	20230613	163700	3680222950	46650	46650	46650	46650	0
184	20230613	163600	3680222950	46650	46650	46650	46650	0
185	20230613	163500	3680222950	46650	46650	46650	46650	0
186	20230613	163400	3680222950	46650	46650	46650	46650	0
187	20230613	163300	3680222950	46650	46650	46650	46650	0
188	20230613	163200	3680222950	46650	46650	46650	46650	0
189	20230613	163100	3680222950	46650	46650	46650	46650	0
190	20230613	163000	3680222950	46650	46650	46650	46650	0
191	20230613	162900	3680222950	46650	46650	46650	46650	0
192	20230613	162800	3680222950	46650	46650	46650	46650	0
193	20230613	162700	3680222950	46650	46650	46650	46650	0
194	20230613	162600	3680222950	46650	46650	46650	46650	0
195	20230613	162500	3680222950	46650	46650	46650	46650	0
196	20230613	162400	3680222950	46650	46650	46650	46650	0
197	20230613	162300	3680222950	46650	46650	46650	46650	0
198	20230613	162200	3680222950	46650	46650	46650	46650	0
199	20230613	162100	3680222950	46650	46650	46650	46650	0
200	20230613	162000	3680222950	46650	46650	46650	46650	0
201	20230613	161900	3680222950	46650	46650	46650	46650	0
202	20230613	161800	3680222950	46650	46650	46650	46650	0
203	20230613	161700	3680222950	46650	46650	46650	46650	0
204	20230613	161600	3680222950	46650	46650	46650	46650	0
205	20230613	161500	3680222950	46650	46650	46650	46650	0
206	20230613	161400	3680222950	46650	46650	46650	46650	0
207	20230613	161300	3680222950	46650	46650	46650	46650	0
208	20230613	161200	3680222950	46650	46650	46650	46650	0
209	20230613	161100	3680222950	46650	46650	46650	46650	0
210	20230613	161000	3680222950	46650	46650	46650	46650	0
211	20230613	160900	3680222950	46650	46650	46650	46650	0
212	20230613	160800	3680222950	46650	46650	46650	46650	1008
213	20230613	160700	3680222950	46650	46650	46650	46650	0
214	20230613	160600	3680222950	46650	46650	46650	46650	0
215	20230613	160500	3680222950	46650	46650	46650	46650	0
216	20230613	160400	3680222950	46650	46650	46650	46650	0
217	20230613	160300	3680222950	46650	46650	46650	46650	0
218	20230613	160200	3680222950	46650	46650	46650	46650	0
219	20230613	160100	3680222950	46650	46650	46650	46650	0
220	20230613	160000	3680222950	46650	46650	46650	46650	0
221	20230613	155900	3680222950	46650	46650	46650	46650	0
222	20230613	155800	3680222950	46650	46650	46650	46650	0
223	20230613	155700	3680222950	46650	46650	46650	46650	0
224	20230613	155600	3680222950	46650	46650	46650	46650	0
225	20230613	155500	3680222950	46650	46650	46650	46650	0
226	20230613	155400	3680222950	46650	46650	46650	46650	0
227	20230613	155300	3680222950	46650	46650	46650	46650	0
228	20230613	155200	3680222950	46650	46650	46650	46650	0
229	20230613	155100	3680222950	46650	46650	46650	46650	0
230	20230613	155000	3680222950	46650	46650	46650	46650	0
231	20230613	154900	3680222950	46650	46650	46650	46650	0
232	20230613	154800	3680222950	46650	46650	46650	46650	0
233	20230613	154700	3680222950	46650	46650	46650	46650	0
234	20230613	154600	3680222950	46650	46650	46650	46650	0
235	20230613	154500	3680222950	46650	46650	46650	46650	0
236	20230613	154400	3680222950	46650	46650	46650	46650	0
237	20230613	154300	3680222950	46650	46650	46650	46650	0
238	20230613	154200	3680222950	46650	46650	46650	46650	0
239	20230613	154100	3680222950	46650	46650	46650	46650	0
240	20230613	154000	3680222950	46650	46650	46650	46650	0
241	20230613	153900	3680222950	46650	46650	46650	46650	0
242	20230613	153800	3680222950	46650	46650	46650	46650	1008
243	20230613	153700	3680222950	46650	46650	46650	46650	0
244	20230613	153600	3680222950	46650	46650	46650	46650	0
245	20230613	153500	3680222950	46650	46650	46650	46650	0
246	20230613	153400	3680222950	46650	46650	46650	46650	0
247	20230613	153300	3680222950	46650	46650	46650	46650	0
248	20230613	153200	3680222950	46650	46650	46650	46650	0
249	20230613	153100	3680222950	46650	46650	46650	46650	0
250	20230613	153000	3680222950	46650	46650	46650	46650	1008
251	20230613	152900	3633199750	46450	46450	46450	46450	0
252	20230613	152800	3633199750	46450	46450	46450	46450	0
253	20230613	152700	3633199750	46450	46450	46450	46450	0
254	20230613	152600	3633199750	46450	46450	46450	46450	0
255	20230613	152500	3633199750	46450	46450	46450	46450	0
256	20230613	152400	3633199750	46450	46450	46450	46450	0
257	20230613	152300	3633199750	46450	46450	46450	46450	0
258	20230613	152200	3633199750	46450	46450	46450	46450	0
259	20230613	152100	3633199750	46450	46450	46450	46450	0
260	20230613	152000	3633199750	46450	46450	46450	46450	0
261	20230613	151900	3633199750	46450	46550	46600	46450	56
262	20230613	151800	3630591750	46550	46550	46550	46550	58
263	20230613	151700	3627891850	46550	46550	46550	46400	213
264	20230613	151600	3617979600	46550	46500	46550	46500	46
265	20230613	151500	3615838400	46500	46700	46700	46500	119
266	20230613	151400	3610291850	46700	46500	46700	46500	49
267	20230613	151300	3608006550	46500	46700	46700	46500	122
268	20230613	151200	3602320150	46500	46700	46700	46500	68
269	20230613	151100	3599153750	46500	46500	46500	46500	67
270	20230613	151000	3596038250	46300	46300	46300	46300	0
271	20230613	150900	3596038250	46300	46350	46500	46300	207
272	20230613	150800	3586439350	46450	46450	46500	46450	183
273	20230613	150700	3577933200	46450	46350	46450	46350	116
274	20230613	150600	3572550700	46350	46350	46450	46300	84
275	20230613	150500	3568654600	46350	46450	46450	46350	64
276	20230613	150400	3565682500	46450	46500	46600	46450	112
277	20230613	150300	3560473800	46500	46600	46650	46500	87
278	20230613	150200	3556418950	46750	46600	46750	46450	1230
279	20230613	150100	3499140100	46600	46500	46650	46500	77
280	20230613	150000	3495551700	46550	46600	46700	46550	135
281	20230613	145900	3489254100	46700	46750	46750	46550	134
282	20230613	145800	3482997650	46600	46600	46650	46550	75
283	20230613	145700	3479501800	46550	46550	46900	46500	347
284	20230613	145600	3463310550	46700	46600	46700	46600	137
285	20230613	145500	3456919200	46600	46650	46750	46600	83
286	20230613	145400	3453043050	46650	46600	46650	46550	141
287	20230613	145300	3446467000	46600	46700	46750	46600	162
288	20230613	145200	3438904500	46650	46650	46700	46650	29
289	20230613	145100	3437550850	46700	46600	46700	46550	161
290	20230613	145000	3430049550	46550	46550	46550	46500	69
291	20230613	144900	3426838600	46500	46550	46550	46500	193
292	20230613	144800	3417854700	46550	46600	46900	46550	133
293	20230613	144700	3411644600	46550	46800	46800	46550	133
294	20230613	144600	3405433750	46700	46650	46850	46650	193
295	20230613	144500	3396421550	46650	46750	46850	46650	951
296	20230613	144400	3352045950	46700	46750	46850	46700	647
297	20230613	144300	3321820000	46800	46700	46800	46700	146
298	20230613	144200	3314994950	46700	46700	46750	46700	108
299	20230613	144100	3309946800	46750	46700	46800	46650	117
300	20230613	144000	3304480000	46700	46650	46700	46650	93
301	20230613	143900	3300137550	46650	46800	46800	46650	143
302	20230613	143800	3293454700	46700	46650	46700	46650	80
303	20230613	143700	3289719600	46650	46550	46650	46550	64
304	20230613	143600	3286736950	46550	46650	46700	46550	123
305	20230613	143500	3281001400	46650	46550	46700	46500	190
306	20230613	143400	3272147400	46600	46750	46750	46600	147
307	20230613	143300	3265289450	46900	46650	46900	46600	222
308	20230613	143200	3254924550	46700	46700	46750	46650	214
309	20230613	143100	3244935550	46700	46700	46700	46650	114
310	20230613	143000	3239612350	46700	46800	46800	46650	153
311	20230613	142900	3232461350	46700	46700	46750	46700	105
312	20230613	142800	3227554650	46750	46700	46750	46650	92
313	20230613	142700	3223256100	46650	46700	46750	46650	52
314	20230613	142600	3220827050	46750	46800	46800	46650	339
315	20230613	142500	3204995600	46800	46700	46800	46700	70
316	20230613	142400	3201720600	46700	46800	46800	46700	125
317	20230613	142300	3195871850	46800	46900	46900	46800	109
318	20230613	142200	3190764550	46900	46850	46900	46800	104
319	20230613	142100	3185891000	46900	46750	46900	46700	243
320	20230613	142000	3174510450	46900	46700	46900	46650	91
321	20230613	141900	3170256050	46700	46750	46900	46700	145
322	20230613	141800	3163464900	46800	46750	46800	46700	130
323	20230613	141700	3157383450	46800	46850	46950	46800	125
324	20230613	141600	3151525100	46850	46900	46900	46850	84
325	20230613	141500	3147588900	46900	46800	46900	46800	156
326	20230613	141400	3140277850	46800	46900	46900	46800	100
327	20230613	141300	3135592600	46900	46800	46900	46750	84
328	20230613	141200	3131659550	46800	46850	46900	46800	122
329	20230613	141100	3125940100	46900	46950	46950	46750	177
330	20230613	141000	3117646650	46900	46900	46900	46850	124
331	20230613	140900	3111833500	46850	46850	46850	46800	81
332	20230613	140800	3108041550	46950	46800	46950	46800	113
333	20230613	140700	3102741600	46800	46750	46800	46750	75
334	20230613	140600	3099232000	46700	46800	46850	46650	195
335	20230613	140500	3090112150	46850	46950	46950	46850	135
336	20230613	140400	3083776600	46900	46850	46900	46850	74
337	20230613	140300	3080308650	46700	46650	46800	46650	126
338	20230613	140200	3074419100	46650	46900	46900	46600	149
339	20230613	140100	3067458850	46900	46950	46950	46850	193
340	20230613	140000	3058403400	46900	47050	47050	46900	112
341	20230613	135900	3053145300	47000	47000	47050	46950	103
342	20230613	135800	3048302450	47050	47050	47150	46950	86
343	20230613	135700	3044258600	47100	47000	47100	46900	124
344	20230613	135600	3038428950	47000	46950	47000	46850	76
345	20230613	135500	3034860950	47000	47000	47050	46950	98
346	20230613	135400	3030254400	47050	47000	47200	47000	159
347	20230613	135300	3022767200	47000	47000	47000	47000	47
348	20230613	135200	3020558200	46950	46900	47000	46900	151
349	20230613	135100	3013468750	46850	46700	46850	46650	924
350	20230613	135000	2970310700	46700	46650	46700	46650	177
351	20230613	134900	2962049300	46600	46600	46650	46600	98
352	20230613	134800	2957479950	46600	46550	46650	46550	491
353	20230613	134700	2934585550	46500	46600	46600	46500	384
354	20230613	134600	2916696800	46600	46500	46600	46500	603
355	20230613	134500	2888606000	46500	46500	46550	46500	130
356	20230613	134400	2882558000	46500	46500	46500	46500	77
357	20230613	134300	2878977500	46500	46450	46550	46450	117
358	20230613	134200	2873536450	46350	46500	46500	46350	141
359	20230613	134100	2866986550	46400	46400	46650	46400	146
360	20230613	134000	2860201500	46400	46650	46650	46400	93
361	20230613	133900	2855873250	46650	46400	46650	46400	140
362	20230613	133800	2849357850	46350	46650	46650	46350	90
363	20230613	133700	2845166050	46700	46650	46700	46600	133
364	20230613	133600	2838961550	46700	46600	46700	46600	269
365	20230613	133500	2826415100	46550	46600	46600	46550	82
366	20230613	133400	2822593950	46650	46550	46650	46550	263
367	20230613	133300	2810326500	46550	46550	46600	46550	201
368	20230613	133200	2800961800	46550	46300	46550	46250	247
369	20230613	133100	2789477150	46300	46400	46550	46250	77
370	20230613	133000	2785907850	46500	46250	46550	46250	110
371	20230613	132900	2780810800	46550	46500	46550	46250	125
372	20230613	132800	2775008550	46300	46350	46500	46250	83
373	20230613	132700	2771159700	46250	46450	46450	46250	125
374	20230613	132600	2765367050	46250	46300	46300	46250	74
375	20230613	132500	2761941750	46500	46250	46500	46250	160
376	20230613	132400	2754526100	46250	46450	46450	46250	115
377	20230613	132300	2749194550	46450	46450	46450	46450	32
378	20230613	132200	2747708150	46450	46400	46550	46400	72
379	20230613	132100	2744363250	46400	46200	46450	46200	125
380	20230613	132000	2738567100	46300	46250	46300	46250	67
381	20230613	131900	2735465900	46200	46250	46250	46200	103
382	20230613	131800	2730706250	46200	46400	46450	46200	262
383	20230613	131700	2718572800	46350	46350	46350	46350	74
384	20230613	131600	2715142900	46400	46150	46400	46150	96
385	20230613	131500	2710706750	46150	46350	46350	46150	67
386	20230613	131400	2707608650	46450	46200	46450	46200	148
387	20230613	131300	2700749150	46450	46200	46450	46150	81
388	20230613	131200	2696998950	46200	46400	46450	46200	363
389	20230613	131100	2680201350	46450	46300	46500	46300	84
390	20230613	131000	2676303000	46250	46350	46350	46250	159
391	20230613	130900	2668942500	46350	46400	46500	46350	138
392	20230613	130800	2662537950	46400	46450	46500	46400	407
393	20230613	130700	2643634300	46500	46600	46650	46500	242
394	20230613	130600	2632372350	46500	46550	46550	46500	104
395	20230613	130500	2627533300	46500	46550	46550	46500	111
396	20230613	130400	2622367900	46600	46600	46600	46500	77
397	20230613	130300	2618783100	46600	46550	46650	46500	118
398	20230613	130200	2613285900	46550	46550	46550	46500	86
399	20230613	130100	2609283900	46600	46600	46600	46550	80
400	20230613	130000	2605556900	46600	46600	46650	46600	82
401	20230613	125900	2601734550	46600	46600	46600	46600	82
402	20230613	125800	2597913350	46500	46650	46650	46500	108
403	20230613	125700	2592888050	46500	46600	46650	46500	119
404	20230613	125600	2587343900	46600	46600	46600	46600	83
405	20230613	125500	2583476100	46500	46650	46650	46500	101
406	20230613	125400	2578775700	46650	46700	46700	46600	119
407	20230613	125300	2573225650	46500	46650	46650	46500	128
408	20230613	125200	2567263600	46500	46550	46600	46500	88
409	20230613	125100	2563170200	46550	46750	46750	46550	118
410	20230613	125000	2557674800	46750	46500	46750	46500	235
411	20230613	124900	2546707650	46550	46550	46750	46550	133
412	20230613	124800	2540506100	46550	46550	46600	46500	127
413	20230613	124700	2534596650	46650	46500	46650	46500	54
414	20230613	124600	2532080250	46550	46600	46600	46550	75
415	20230613	124500	2528587000	46600	46500	46600	46500	137
416	20230613	124400	2522211050	46550	46650	46650	46550	111
417	20230613	124300	2517038000	46500	46550	46550	46500	79
418	20230613	124200	2513363100	46550	46500	46650	46500	318
419	20230613	124100	2498567850	46500	46600	46650	46500	540
420	20230613	124000	2473425550	46600	46700	46700	46600	97
421	20230613	123900	2468896750	46700	46700	46700	46550	67
422	20230613	123800	2465771900	46750	46550	46800	46550	102
423	20230613	123700	2461009000	46600	46550	46650	46550	58
424	20230613	123600	2458307450	46600	46550	46600	46500	115
425	20230613	123500	2452951150	46550	46550	46600	46550	106
426	20230613	123400	2448016750	46500	46700	46700	46500	60
427	20230613	123300	2445219250	46700	46800	46800	46600	204
428	20230613	123200	2435707000	46600	46600	46650	46550	105
429	20230613	123100	2430813850	46800	46600	46800	46600	91
430	20230613	123000	2426567650	46600	46650	46900	46550	153
431	20230613	122900	2419439100	46850	46600	46850	46550	103
432	20230613	122800	2414636250	46600	46650	46650	46600	130
433	20230613	122700	2408573650	46800	46750	46800	46650	127
434	20230613	122600	2402633400	46700	46700	46800	46700	122
435	20230613	122500	2396931900	46700	46650	46700	46650	78
436	20230613	122400	2393291300	46700	46950	47000	46700	143
437	20230613	122300	2386589300	46700	46750	46800	46700	82
438	20230613	122200	2382756900	46650	46850	47350	46650	177
439	20230613	122100	2374450100	46650	46750	46750	46650	58
440	20230613	122000	2371741300	46900	46700	46900	46700	140
441	20230613	121900	2365192300	46650	46900	46900	46650	131
442	20230613	121800	2359061250	46900	46700	46900	46700	89
443	20230613	121700	2354898850	46700	46650	46950	46650	96
444	20230613	121600	2350409300	46650	46600	46650	46600	74
445	20230613	121500	2346958700	46550	46600	46850	46400	105
446	20230613	121400	2342067700	46600	46650	46650	46600	52
447	20230613	121300	2339641950	46550	46600	46800	46450	155
448	20230613	121200	2332424950	46700	46850	46850	46700	117
449	20230613	121100	2326947300	46850	46950	47000	46850	133
450	20230613	121000	2320708750	46850	46900	46900	46850	87
451	20230613	120900	2316628850	47000	47000	47100	47000	149
452	20230613	120800	2309621350	47000	47000	47200	46900	167
453	20230613	120700	2301777350	47000	47050	47050	47000	162
454	20230613	120600	2294159250	47100	47100	47350	47050	605
455	20230613	120500	2265679900	47050	47050	47050	47050	99
456	20230613	120400	2261021950	47050	47150	47250	47050	171
457	20230613	120300	2252963400	47200	47200	47200	47150	358
458	20230613	120200	2236068150	47200	47250	47400	47200	222
459	20230613	120100	2225575700	47200	47150	47250	47150	216
460	20230613	120000	2215379550	47200	47200	47200	47200	37
461	20230613	115900	2213633150	47150	47350	47400	47150	256
462	20230613	115800	2201528000	47250	47300	47400	47250	610
463	20230613	115700	2172695100	47250	47350	47400	47150	271
464	20230613	115600	2159877950	47350	47250	47350	47200	124
465	20230613	115500	2154015350	47350	47150	47400	47150	199
466	20230613	115400	2144599000	47150	47250	47250	47150	78
467	20230613	115300	2140916550	47350	47200	47350	47150	182
468	20230613	115200	2132312550	47200	47200	47400	47150	167
469	20230613	115100	2124419000	47200	47300	47400	47200	228
470	20230613	115000	2113627100	47400	47300	47400	47200	157
471	20230613	114900	2106199100	47150	47350	47400	47150	120
472	20230613	114800	2100521850	47250	47250	47400	47150	301
473	20230613	114700	2086282400	47400	47150	47400	47150	126
474	20230613	114600	2080325150	47150	47200	47350	47150	160
475	20230613	114500	2072764500	47150	47200	47350	47150	154
476	20230613	114400	2065488750	47350	47200	47350	47200	169
477	20230613	114300	2057494300	47250	47150	47300	47150	155
478	20230613	114200	2050167900	47150	47150	47350	47150	134
479	20230613	114100	2043834650	47200	47150	47350	47150	157
480	20230613	114000	2036411250	47150	47150	47350	47100	245
481	20230613	113900	2024842550	47100	47350	47350	47100	70
482	20230613	113800	2021537750	47350	47200	47350	47200	147
483	20230613	113700	2014586650	47350	47200	47350	47200	158
484	20230613	113600	2007114650	47400	47400	47400	47100	376
485	20230613	113500	1989356850	47400	47150	47400	47150	173
486	20230613	113400	1981176600	47400	47350	47400	47150	193
487	20230613	113300	1972049950	47350	47150	47350	47150	178
488	20230613	113200	1963635350	47350	47100	47350	47100	112
489	20230613	113100	1958339450	47150	47300	47350	47100	265
490	20230613	113000	1945804550	47300	47250	47350	47250	218
491	20230613	112900	1935487050	47200	47350	47350	47200	133
492	20230613	112800	1929198200	47100	47250	47350	47100	181
493	20230613	112700	1920651000	47100	47350	47350	47100	368
494	20230613	112600	1903294000	47350	47350	47350	47250	210
495	20230613	112500	1893357300	47150	47300	47350	47150	144
496	20230613	112400	1886549050	47150	47350	47350	47150	194
497	20230613	112300	1877382250	47350	47400	47400	47300	143
498	20230613	112200	1870609050	47450	47450	47500	47300	286
499	20230613	112100	1857048050	47500	47400	47500	47350	133
500	20230613	112000	1850735150	47450	47450	47450	47450	216
501	20230613	111900	1840485950	47450	47450	47500	47450	134
502	20230613	111800	1834121550	47400	47250	47500	47250	148
503	20230613	111700	1827101350	47450	47350	47450	47250	137
504	20230613	111600	1820602500	47350	47400	47450	47300	353
505	20230613	111500	1803871350	47300	47400	47450	47300	260
506	20230613	111400	1791547550	47350	47400	47400	47350	389
507	20230613	111300	1773112200	47400	47350	47400	47300	167
508	20230613	111200	1765204750	47300	47300	47350	47300	208
509	20230613	111100	1755360050	47250	47350	47350	47250	128
510	20230613	111000	1749304450	47350	47250	47350	47250	167
511	20230613	110900	1741407600	47300	47400	47400	47300	91
512	20230613	110800	1737094700	47400	47350	47400	47300	368
513	20230613	110700	1719671500	47350	47350	47350	47200	170
514	20230613	110600	1711632650	47300	47300	47350	47250	174
515	20230613	110500	1703401400	47300	47350	47350	47300	207
516	20230613	110400	1693603100	47250	47400	47400	47250	103
517	20230613	110300	1688729950	47350	47250	47400	47250	248
518	20230613	110200	1676996250	47400	47350	47400	47350	228
519	20230613	110100	1666196650	47350	47350	47350	47300	228
520	20230613	110000	1655404200	47350	47300	47350	47300	111
521	20230613	105900	1650152700	47350	47350	47350	47300	183
522	20230613	105800	1641490150	47350	47350	47400	47350	150
523	20230613	105700	1634382650	47350	47300	47400	47300	225
524	20230613	105600	1623726800	47300	47200	47350	47200	99
525	20230613	105500	1619045750	47250	47350	47350	47250	111
526	20230613	105400	1613793400	47350	47250	47350	47250	174
527	20230613	105300	1605567250	47250	47300	47300	47250	188
528	20230613	105200	1596678250	47250	47250	47300	47250	168
529	20230613	105100	1588735100	47250	47200	47250	47150	144
530	20230613	105000	1581934700	47200	47350	47350	47200	312
531	20230613	104900	1567170000	47350	47350	47350	47200	119
532	20230613	104800	1561545550	47300	47200	47300	47150	415
533	20230613	104700	1541924900	47200	47250	47300	47100	231
534	20230613	104600	1531010350	47250	47150	47250	47150	121
535	20230613	104500	1525297950	47100	47250	47300	47100	247
536	20230613	104400	1513640100	47250	47450	47450	47250	452
537	20230613	104300	1492257900	47450	47450	47450	47350	268
538	20230613	104200	1479545550	47350	47400	47400	47350	77
539	20230613	104100	1475895800	47350	47400	47400	47250	413
540	20230613	104000	1456331550	47200	47350	47400	47200	144
541	20230613	103900	1449515700	47200	47450	47450	47200	275
542	20230613	103800	1436503950	47350	47300	47350	47300	93
543	20230613	103700	1432103750	47450	47400	47450	47300	158
544	20230613	103600	1424613350	47400	47300	47400	47300	131
545	20230613	103500	1418407300	47100	47350	47350	47100	217
546	20230613	103400	1408160450	47400	47300	47400	47300	148
547	20230613	103300	1401153450	47300	47250	47300	47150	143
548	20230613	103200	1394393350	47300	47150	47350	47150	240
549	20230613	103100	1383041650	47150	47350	47350	47150	118
550	20230613	103000	1377462950	47150	47400	47400	47150	139
551	20230613	102900	1370888450	47150	47300	47400	47150	315
552	20230613	102800	1355991900	47350	47450	47450	47150	140
553	20230613	102700	1349375400	47450	47200	47450	47150	184
554	20230613	102600	1340673950	47400	47500	47500	47400	184
555	20230613	102500	1331941250	47400	47300	47500	47250	392
556	20230613	102400	1313354650	47250	47300	47300	47250	24
557	20230613	102300	1312219550	47250	47050	47250	47050	103
558	20230613	102200	1307356200	47250	47200	47250	47050	213
559	20230613	102100	1297303700	47150	47250	47250	47150	158
560	20230613	102000	1289850550	47200	47300	47300	47150	235
561	20230613	101900	1278750850	47250	47300	47400	47200	664
562	20230613	101800	1247371350	47350	47500	47500	47300	565
563	20230613	101700	1220599850	47550	47450	47550	47300	204
564	20230613	101600	1210925500	47550	47500	47550	47250	216
565	20230613	101500	1200679150	47550	47550	47550	47450	174
566	20230613	101400	1192411750	47450	47600	47600	47450	184
567	20230613	101300	1183670450	47600	47550	47600	47550	173
568	20230613	101200	1175439400	47550	47500	47550	47450	101
569	20230613	101100	1170637700	47550	47650	47700	47500	368
570	20230613	101000	1153106700	47600	47650	47650	47600	216
571	20230613	100900	1142817350	47650	47550	47650	47450	313
572	20230613	100800	1127927300	47400	47600	47600	47400	148
573	20230613	100700	1120896650	47600	47550	47600	47500	674
574	20230613	100600	1088833750	47550	47550	47550	47550	136
575	20230613	100500	1082366950	47500	47500	47500	47500	114
576	20230613	100400	1076951950	47500	47500	47500	47450	194
577	20230613	100300	1067737000	47500	47500	47500	47500	172
578	20230613	100200	1059567000	47500	47500	47500	47400	130
579	20230613	100100	1053393100	47500	47450	47500	47450	150
580	20230613	100000	1046274500	47450	47450	47500	47450	195
581	20230613	095900	1037014450	47500	47550	47650	47500	178
582	20230613	095800	1028546150	47600	47600	47600	47600	234
583	20230613	095700	1017407750	47600	47650	47650	47600	140
584	20230613	095600	1010736850	47550	47650	47700	47550	245
585	20230613	095500	999065300	47700	47650	47750	47600	186
586	20230613	095400	990194050	47650	47500	47750	47500	217
587	20230613	095300	979855400	47500	47300	47500	47250	3389
588	20230613	095200	819174750	47300	47300	47300	47300	103
589	20230613	095100	814302850	47300	47250	47300	47250	222
590	20230613	095000	803809600	47250	47300	47300	47250	287
591	20230613	094900	790236500	47300	47250	47300	47250	253
592	20230613	094800	778271400	47250	47250	47250	47250	538
593	20230613	094700	752850900	47250	47200	47250	47200	290
594	20230613	094600	739159600	47200	47150	47200	47150	292
595	20230613	094500	725379950	47200	47150	47200	47150	198
596	20230613	094400	716039500	47150	47150	47200	47150	53
597	20230613	094300	713539400	47150	47100	47200	47100	129
598	20230613	094200	707456650	47150	47100	47150	47100	171
599	20230613	094100	699397600	47100	47150	47150	47100	91
600	20230613	094000	695107000	47150	47200	47200	47100	152
601	20230613	093900	687937250	47150	47200	47250	47100	174
602	20230613	093800	679726000	47200	47250	47250	47150	497
603	20230613	093700	656273650	47250	47250	47250	47200	174
604	20230613	093600	648052700	47200	47200	47200	47150	1218
605	20230613	093500	590563350	47200	47100	47200	47100	583
606	20230613	093400	563084750	47100	47050	47100	47050	214
607	20230613	093300	553005750	47000	47000	47100	47000	1511
608	20230613	093200	481960100	47000	46900	47000	46900	336
609	20230613	093100	466192500	46900	46900	46900	46850	359
610	20230613	093000	449356200	46750	46800	46800	46750	346
611	20230613	092900	433166700	46700	46850	46850	46700	332
612	20230613	092800	417638450	46850	46950	46950	46850	283
613	20230613	092700	404356750	46950	46950	46950	46950	470
614	20230613	092600	382290250	46950	46950	46950	46900	263
615	20230613	092500	369943650	46950	46850	47000	46850	643
616	20230613	092400	339748800	46850	46850	46900	46850	193
617	20230613	092300	330700400	46850	46950	46950	46850	293
618	20230613	092200	316965850	46950	46900	46950	46850	248
619	20230613	092100	305327550	46850	46600	46850	46550	742
620	20230613	092000	270746050	46550	46450	46550	46350	1666
621	20230613	091900	193314100	46400	46350	46450	46350	209
622	20230613	091800	183611450	46400	46450	46450	46400	152
623	20230613	091700	176558600	46400	46450	46450	46400	22
624	20230613	091600	175537700	46450	46200	46450	46200	509
625	20230613	091500	151934650	46150	46150	46150	46150	5
626	20230613	091400	151703900	46100	45950	46100	45950	1260
627	20230613	091300	93684500	45950	45950	45950	45950	0
628	20230613	091200	93684500	45950	45950	45950	45950	26
629	20230613	091100	92489800	46000	45950	46000	45950	180
630	20230613	091000	84218750	45950	45750	45950	45750	69
631	20230613	090900	81048600	45800	45800	45800	45800	193
632	20230613	090800	72209200	46000	46000	46000	46000	0
633	20230613	090700	72209200	46000	45750	46000	45750	284
634	20230613	090600	59156750	45700	45650	45700	45600	214
635	20230613	090500	49392250	45650	45700	45700	45650	138
636	20230613	090400	43086100	45650	45700	45700	45650	9
637	20230613	090300	42675200	45700	45650	45700	45550	168
638	20230613	090200	35000150	45450	45500	45600	45450	45
639	20230613	090100	32951950	45400	46200	46200	45400	501
640	20230613	090000	10126450	46250	46250	46250	46000	219