KissMeData/094360/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	191800	14775202650	29800	29800	29800	29800	8144
3	20230612	191700	14775202650	29800	29800	29800	29800	0
4	20230612	191600	14775202650	29800	29800	29800	29800	0
5	20230612	191500	14775202650	29800	29800	29800	29800	0
6	20230612	191400	14775202650	29800	29800	29800	29800	0
7	20230612	191300	14775202650	29800	29800	29800	29800	0
8	20230612	191200	14775202650	29800	29800	29800	29800	0
9	20230612	191100	14775202650	29800	29800	29800	29800	0
10	20230612	191000	14775202650	29800	29800	29800	29800	0
11	20230612	190900	14775202650	29800	29800	29800	29800	0
12	20230612	190800	14775202650	29800	29800	29800	29800	0
13	20230612	190700	14775202650	29800	29800	29800	29800	0
14	20230612	190600	14775202650	29800	29800	29800	29800	0
15	20230612	190500	14775202650	29800	29800	29800	29800	0
16	20230612	190400	14775202650	29800	29800	29800	29800	0
17	20230612	190300	14775202650	29800	29800	29800	29800	0
18	20230612	190200	14775202650	29800	29800	29800	29800	0
19	20230612	190100	14775202650	29800	29800	29800	29800	0
20	20230612	190000	14775202650	29800	29800	29800	29800	0
21	20230612	185900	14775202650	29800	29800	29800	29800	0
22	20230612	185800	14775202650	29800	29800	29800	29800	0
23	20230612	185700	14775202650	29800	29800	29800	29800	0
24	20230612	185600	14775202650	29800	29800	29800	29800	0
25	20230612	185500	14775202650	29800	29800	29800	29800	0
26	20230612	185400	14775202650	29800	29800	29800	29800	0
27	20230612	185300	14775202650	29800	29800	29800	29800	0
28	20230612	185200	14775202650	29800	29800	29800	29800	0
29	20230612	185100	14775202650	29800	29800	29800	29800	0
30	20230612	185000	14775202650	29800	29800	29800	29800	0
31	20230612	184900	14775202650	29800	29800	29800	29800	0
32	20230612	184800	14775202650	29800	29800	29800	29800	8144
33	20230612	184700	14775202650	29800	29800	29800	29800	0
34	20230612	184600	14775202650	29800	29800	29800	29800	0
35	20230612	184500	14775202650	29800	29800	29800	29800	0
36	20230612	184400	14775202650	29800	29800	29800	29800	0
37	20230612	184300	14775202650	29800	29800	29800	29800	0
38	20230612	184200	14775202650	29800	29800	29800	29800	0
39	20230612	184100	14775202650	29800	29800	29800	29800	0
40	20230612	184000	14775202650	29800	29800	29800	29800	0
41	20230612	183900	14775202650	29800	29800	29800	29800	0
42	20230612	183800	14775202650	29800	29800	29800	29800	0
43	20230612	183700	14775202650	29800	29800	29800	29800	0
44	20230612	183600	14775202650	29800	29800	29800	29800	0
45	20230612	183500	14775202650	29800	29800	29800	29800	0
46	20230612	183400	14775202650	29800	29800	29800	29800	0
47	20230612	183300	14775202650	29800	29800	29800	29800	0
48	20230612	183200	14775202650	29800	29800	29800	29800	0
49	20230612	183100	14775202650	29800	29800	29800	29800	0
50	20230612	183000	14775202650	29800	29800	29800	29800	0
51	20230612	182900	14775202650	29800	29800	29800	29800	0
52	20230612	182800	14775202650	29800	29800	29800	29800	0
53	20230612	182700	14775202650	29800	29800	29800	29800	0
54	20230612	182600	14775202650	29800	29800	29800	29800	0
55	20230612	182500	14775202650	29800	29800	29800	29800	0
56	20230612	182400	14775202650	29800	29800	29800	29800	0
57	20230612	182300	14775202650	29800	29800	29800	29800	0
58	20230612	182200	14775202650	29800	29800	29800	29800	0
59	20230612	182100	14775202650	29800	29800	29800	29800	0
60	20230612	182000	14775202650	29800	29800	29800	29800	0
61	20230612	181900	14775202650	29800	29800	29800	29800	0
62	20230612	181800	14775202650	29800	29800	29800	29800	8144
63	20230612	181700	14775202650	29800	29800	29800	29800	0
64	20230612	181600	14775202650	29800	29800	29800	29800	0
65	20230612	181500	14775202650	29800	29800	29800	29800	0
66	20230612	181400	14775202650	29800	29800	29800	29800	0
67	20230612	181300	14775202650	29800	29800	29800	29800	0
68	20230612	181200	14775202650	29800	29800	29800	29800	0
69	20230612	181100	14775202650	29800	29800	29800	29800	0
70	20230612	181000	14775202650	29800	29800	29800	29800	0
71	20230612	180900	14775202650	29800	29800	29800	29800	0
72	20230612	180800	14775202650	29800	29800	29800	29800	0
73	20230612	180700	14775202650	29800	29800	29800	29800	0
74	20230612	180600	14775202650	29800	29800	29800	29800	0
75	20230612	180500	14775202650	29800	29800	29800	29800	0
76	20230612	180400	14775202650	29800	29800	29800	29800	0
77	20230612	180300	14775202650	29800	29800	29800	29800	0
78	20230612	180200	14775202650	29800	29800	29800	29800	0
79	20230612	180100	14775202650	29800	29800	29800	29800	0
80	20230612	180000	14775202650	29800	29800	29800	29800	0
81	20230612	175900	14775202650	29800	29800	29800	29800	0
82	20230612	175800	14775202650	29800	29800	29800	29800	0
83	20230612	175700	14775202650	29800	29800	29800	29800	0
84	20230612	175600	14775202650	29800	29800	29800	29800	0
85	20230612	175500	14775202650	29800	29800	29800	29800	0
86	20230612	175400	14775202650	29800	29800	29800	29800	0
87	20230612	175300	14775202650	29800	29800	29800	29800	0
88	20230612	175200	14775202650	29800	29800	29800	29800	0
89	20230612	175100	14775202650	29800	29800	29800	29800	0
90	20230612	175000	14775202650	29800	29800	29800	29800	0
91	20230612	174900	14775202650	29800	29800	29800	29800	0
92	20230612	174800	14775202650	29800	29800	29800	29800	8144
93	20230612	174700	14775202650	29800	29800	29800	29800	0
94	20230612	174600	14775202650	29800	29800	29800	29800	0
95	20230612	174500	14775202650	29800	29800	29800	29800	0
96	20230612	174400	14775202650	29800	29800	29800	29800	0
97	20230612	174300	14775202650	29800	29800	29800	29800	0
98	20230612	174200	14775202650	29800	29800	29800	29800	0
99	20230612	174100	14775202650	29800	29800	29800	29800	0
100	20230612	174000	14775202650	29800	29800	29800	29800	0
101	20230612	173900	14775202650	29800	29800	29800	29800	0
102	20230612	173800	14775202650	29800	29800	29800	29800	0
103	20230612	173700	14775202650	29800	29800	29800	29800	0
104	20230612	173600	14775202650	29800	29800	29800	29800	0
105	20230612	173500	14775202650	29800	29800	29800	29800	0
106	20230612	173400	14775202650	29800	29800	29800	29800	0
107	20230612	173300	14775202650	29800	29800	29800	29800	0
108	20230612	173200	14775202650	29800	29800	29800	29800	0
109	20230612	173100	14775202650	29800	29800	29800	29800	0
110	20230612	173000	14775202650	29800	29800	29800	29800	0
111	20230612	172900	14775202650	29800	29800	29800	29800	0
112	20230612	172800	14775202650	29800	29800	29800	29800	0
113	20230612	172700	14775202650	29800	29800	29800	29800	0
114	20230612	172600	14775202650	29800	29800	29800	29800	0
115	20230612	172500	14775202650	29800	29800	29800	29800	0
116	20230612	172400	14775202650	29800	29800	29800	29800	0
117	20230612	172300	14775202650	29800	29800	29800	29800	0
118	20230612	172200	14775202650	29800	29800	29800	29800	0
119	20230612	172100	14775202650	29800	29800	29800	29800	0
120	20230612	172000	14775202650	29800	29800	29800	29800	0
121	20230612	171900	14775202650	29800	29800	29800	29800	0
122	20230612	171800	14775202650	29800	29800	29800	29800	8144
123	20230612	171700	14775202650	29800	29800	29800	29800	0
124	20230612	171600	14775202650	29800	29800	29800	29800	0
125	20230612	171500	14775202650	29800	29800	29800	29800	0
126	20230612	171400	14775202650	29800	29800	29800	29800	0
127	20230612	171300	14775202650	29800	29800	29800	29800	0
128	20230612	171200	14775202650	29800	29800	29800	29800	0
129	20230612	171100	14775202650	29800	29800	29800	29800	0
130	20230612	171000	14775202650	29800	29800	29800	29800	0
131	20230612	170900	14775202650	29800	29800	29800	29800	0
132	20230612	170800	14775202650	29800	29800	29800	29800	0
133	20230612	170700	14775202650	29800	29800	29800	29800	0
134	20230612	170600	14775202650	29800	29800	29800	29800	0
135	20230612	170500	14775202650	29800	29800	29800	29800	0
136	20230612	170400	14775202650	29800	29800	29800	29800	0
137	20230612	170300	14775202650	29800	29800	29800	29800	0
138	20230612	170200	14775202650	29800	29800	29800	29800	0
139	20230612	170100	14775202650	29800	29800	29800	29800	0
140	20230612	170000	14775202650	29800	29800	29800	29800	0
141	20230612	165900	14775202650	29800	29800	29800	29800	0
142	20230612	165800	14775202650	29800	29800	29800	29800	0
143	20230612	165700	14775202650	29800	29800	29800	29800	0
144	20230612	165600	14775202650	29800	29800	29800	29800	0
145	20230612	165500	14775202650	29800	29800	29800	29800	0
146	20230612	165400	14775202650	29800	29800	29800	29800	0
147	20230612	165300	14775202650	29800	29800	29800	29800	0
148	20230612	165200	14775202650	29800	29800	29800	29800	0
149	20230612	165100	14775202650	29800	29800	29800	29800	0
150	20230612	165000	14775202650	29800	29800	29800	29800	0
151	20230612	164900	14775202650	29800	29800	29800	29800	0
152	20230612	164800	14775202650	29800	29800	29800	29800	8144
153	20230612	164700	14775202650	29800	29800	29800	29800	0
154	20230612	164600	14775202650	29800	29800	29800	29800	0
155	20230612	164500	14775202650	29800	29800	29800	29800	0
156	20230612	164400	14775202650	29800	29800	29800	29800	0
157	20230612	164300	14775202650	29800	29800	29800	29800	0
158	20230612	164200	14775202650	29800	29800	29800	29800	0
159	20230612	164100	14775202650	29800	29800	29800	29800	0
160	20230612	164000	14775202650	29800	29800	29800	29800	0
161	20230612	163900	14775202650	29800	29800	29800	29800	0
162	20230612	163800	14775202650	29800	29800	29800	29800	0
163	20230612	163700	14775202650	29800	29800	29800	29800	0
164	20230612	163600	14775202650	29800	29800	29800	29800	0
165	20230612	163500	14775202650	29800	29800	29800	29800	0
166	20230612	163400	14775202650	29800	29800	29800	29800	0
167	20230612	163300	14775202650	29800	29800	29800	29800	0
168	20230612	163200	14775202650	29800	29800	29800	29800	0
169	20230612	163100	14775202650	29800	29800	29800	29800	0
170	20230612	163000	14775202650	29800	29800	29800	29800	0
171	20230612	162900	14775202650	29800	29800	29800	29800	0
172	20230612	162800	14775202650	29800	29800	29800	29800	0
173	20230612	162700	14775202650	29800	29800	29800	29800	0
174	20230612	162600	14775202650	29800	29800	29800	29800	0
175	20230612	162500	14775202650	29800	29800	29800	29800	0
176	20230612	162400	14775202650	29800	29800	29800	29800	0
177	20230612	162300	14775202650	29800	29800	29800	29800	0
178	20230612	162200	14775202650	29800	29800	29800	29800	0
179	20230612	162100	14775202650	29800	29800	29800	29800	0
180	20230612	162000	14775202650	29800	29800	29800	29800	0
181	20230612	161900	14775202650	29800	29800	29800	29800	0
182	20230612	161800	14775202650	29800	29800	29800	29800	8144
183	20230612	161700	14775202650	29800	29800	29800	29800	0
184	20230612	161600	14775202650	29800	29800	29800	29800	0
185	20230612	161500	14775202650	29800	29800	29800	29800	0
186	20230612	161400	14775202650	29800	29800	29800	29800	0
187	20230612	161300	14775202650	29800	29800	29800	29800	0
188	20230612	161200	14775202650	29800	29800	29800	29800	0
189	20230612	161100	14775202650	29800	29800	29800	29800	0
190	20230612	161000	14775202650	29800	29800	29800	29800	0
191	20230612	160900	14775202650	29800	29800	29800	29800	0
192	20230612	160800	14775202650	29800	29800	29800	29800	0
193	20230612	160700	14775202650	29800	29800	29800	29800	0
194	20230612	160600	14775202650	29800	29800	29800	29800	0
195	20230612	160500	14775202650	29800	29800	29800	29800	0
196	20230612	160400	14775202650	29800	29800	29800	29800	0
197	20230612	160300	14775202650	29800	29800	29800	29800	0
198	20230612	160200	14775202650	29800	29800	29800	29800	0
199	20230612	160100	14775202650	29800	29800	29800	29800	0
200	20230612	160000	14775202650	29800	29800	29800	29800	0
201	20230612	155900	14775202650	29800	29800	29800	29800	0
202	20230612	155800	14775202650	29800	29800	29800	29800	0
203	20230612	155700	14775202650	29800	29800	29800	29800	0
204	20230612	155600	14775202650	29800	29800	29800	29800	0
205	20230612	155500	14775202650	29800	29800	29800	29800	0
206	20230612	155400	14775202650	29800	29800	29800	29800	0
207	20230612	155300	14775202650	29800	29800	29800	29800	0
208	20230612	155200	14775202650	29800	29800	29800	29800	0
209	20230612	155100	14775202650	29800	29800	29800	29800	0
210	20230612	155000	14775202650	29800	29800	29800	29800	0
211	20230612	154900	14775202650	29800	29800	29800	29800	0
212	20230612	154800	14775202650	29800	29800	29800	29800	8144
213	20230612	154700	14775202650	29800	29800	29800	29800	0
214	20230612	154600	14775202650	29800	29800	29800	29800	0
215	20230612	154500	14775202650	29800	29800	29800	29800	0
216	20230612	154400	14775202650	29800	29800	29800	29800	0
217	20230612	154300	14775202650	29800	29800	29800	29800	0
218	20230612	154200	14775202650	29800	29800	29800	29800	0
219	20230612	154100	14775202650	29800	29800	29800	29800	0
220	20230612	154000	14775202650	29800	29800	29800	29800	0
221	20230612	153900	14775202650	29800	29800	29800	29800	0
222	20230612	153800	14775202650	29800	29800	29800	29800	0
223	20230612	153700	14775202650	29800	29800	29800	29800	0
224	20230612	153600	14775202650	29800	29800	29800	29800	0
225	20230612	153500	14775202650	29800	29800	29800	29800	0
226	20230612	153400	14775202650	29800	29800	29800	29800	0
227	20230612	153300	14775202650	29800	29800	29800	29800	0
228	20230612	153200	14775202650	29800	29800	29800	29800	0
229	20230612	153100	14775202650	29800	29800	29800	29800	0
230	20230612	153000	14775202650	29800	29800	29800	29800	8144
231	20230612	152900	14532511450	29800	29800	29800	29800	0
232	20230612	152800	14532511450	29800	29800	29800	29800	0
233	20230612	152700	14532511450	29800	29800	29800	29800	0
234	20230612	152600	14532511450	29800	29800	29800	29800	0
235	20230612	152500	14532511450	29800	29800	29800	29800	0
236	20230612	152400	14532511450	29800	29800	29800	29800	0
237	20230612	152300	14532511450	29800	29800	29800	29800	0
238	20230612	152200	14532511450	29800	29800	29800	29800	0
239	20230612	152100	14532511450	29800	29800	29800	29800	0
240	20230612	152000	14532511450	29800	29800	29800	29800	0
241	20230612	151900	14532511450	29800	29850	29850	29800	1175
242	20230612	151800	14497484300	29800	29800	29850	29800	520
243	20230612	151700	14481987750	29800	29900	29900	29800	2687
244	20230612	151600	14401809200	29900	29850	29950	29850	2176
245	20230612	151500	14336739650	29900	29900	29950	29850	2034
246	20230612	151400	14275913750	29900	29850	29900	29850	1797
247	20230612	151300	14222225650	29850	29850	29850	29800	2375
248	20230612	151200	14151347450	29850	29850	29850	29800	1059
249	20230612	151100	14119745500	29800	29800	29850	29750	5997
250	20230612	151000	13940990350	29800	29600	29800	29600	2403
251	20230612	150900	13869564000	29600	29550	29650	29550	1211
252	20230612	150800	13833747650	29600	29550	29600	29550	666
253	20230612	150700	13814034300	29650	29650	29650	29550	1515
254	20230612	150600	13769189400	29650	29550	29650	29450	1873
255	20230612	150500	13713842750	29450	29650	29650	29450	6965
256	20230612	150400	13508073050	29600	29650	29700	29600	3814
257	20230612	150300	13395029750	29700	29850	29900	29550	8747
258	20230612	150200	13135284450	29850	29900	29900	29800	2837
259	20230612	150100	13050551450	29900	29900	29950	29800	4130
260	20230612	150000	12927087450	29900	29900	29950	29800	6456
261	20230612	145900	12734277250	29900	30050	30100	29900	6458
262	20230612	145800	12540441200	30050	30250	30500	29950	32702
263	20230612	145700	11549002750	30250	29900	30300	29900	33427
264	20230612	145600	10541952000	29900	29850	29900	29800	2481
265	20230612	145500	10467974900	29800	29800	29900	29800	1862
266	20230612	145400	10412341150	29850	29850	29900	29800	2093
267	20230612	145300	10349912450	29850	29900	29900	29850	1447
268	20230612	145200	10306689950	29850	29950	29950	29850	1681
269	20230612	145100	10256428350	29900	29900	29900	29800	2044
270	20230612	145000	10195379750	29900	29900	29950	29900	968
271	20230612	144900	10166425350	29950	29950	29950	29900	1140
272	20230612	144800	10132293050	29950	29950	29950	29900	869
273	20230612	144700	10106284450	29950	29900	30000	29900	1559
274	20230612	144600	10059588150	29950	29900	29950	29900	2055
275	20230612	144500	9998089300	29950	29900	29950	29850	1059
276	20230612	144400	9966423000	29850	29900	29900	29850	505
277	20230612	144300	9951324900	29900	29850	29900	29800	4298
278	20230612	144200	9823188150	29850	29850	29900	29800	2375
279	20230612	144100	9752316950	29850	29900	29900	29850	2752
280	20230612	144000	9670148500	29850	29800	29900	29800	7715
281	20230612	143900	9440021950	29800	29650	29800	29600	4869
282	20230612	143800	9295318450	29650	29600	29650	29550	3196
283	20230612	143700	9200707500	29550	29550	29600	29550	2755
284	20230612	143600	9119289800	29550	29550	29550	29500	1078
285	20230612	143500	9087436700	29550	29550	29550	29500	543
286	20230612	143400	9071403150	29500	29500	29500	29450	554
287	20230612	143300	9055062750	29450	29450	29500	29450	284
288	20230612	143200	9046687750	29500	29450	29500	29450	492
289	20230612	143100	9032177700	29500	29450	29500	29400	916
290	20230612	143000	9005194150	29450	29450	29450	29400	315
291	20230612	142900	8995919250	29450	29400	29450	29400	389
292	20230612	142800	8984467750	29450	29450	29450	29400	741
293	20230612	142700	8962667350	29400	29400	29400	29350	467
294	20230612	142600	8948939400	29400	29350	29400	29350	272
295	20230612	142500	8940948750	29400	29400	29400	29350	447
296	20230612	142400	8927812850	29350	29350	29400	29200	564
297	20230612	142300	8911275400	29350	29300	29350	29300	637
298	20230612	142200	8892603750	29200	29300	29300	29200	419
299	20230612	142100	8880341800	29250	29200	29350	29200	1070
300	20230612	142000	8849059850	29200	29250	29300	29200	1113
301	20230612	141900	8816523200	29300	29250	29300	29250	365
302	20230612	141800	8805830050	29250	29250	29250	29200	217
303	20230612	141700	8799489450	29250	29250	29250	29250	105
304	20230612	141600	8796418200	29300	29250	29300	29250	14
305	20230612	141500	8796008500	29300	29300	29300	29200	72
306	20230612	141400	8793902400	29300	29350	29350	29300	12
307	20230612	141300	8793550750	29350	29300	29350	29300	184
308	20230612	141200	8788159500	29300	29300	29300	29150	2935
309	20230612	141100	8702390950	29350	29350	29350	29350	541
310	20230612	141000	8686512600	29350	29350	29350	29350	101
311	20230612	140900	8683548250	29350	29350	29350	29350	106
312	20230612	140800	8680437150	29350	29400	29400	29300	840
313	20230612	140700	8655760350	29400	29450	29450	29400	9
314	20230612	140600	8655495450	29400	29400	29400	29400	40
315	20230612	140500	8654319450	29400	29400	29400	29400	285
316	20230612	140400	8645940450	29400	29350	29400	29300	111
317	20230612	140300	8642685150	29300	29300	29350	29300	125
318	20230612	140200	8639021400	29300	29300	29350	29300	364
319	20230612	140100	8628356050	29300	29300	29300	29300	3
320	20230612	140000	8628268150	29300	29350	29400	29250	832
321	20230612	135900	8603839250	29400	29350	29400	29350	44
322	20230612	135800	8602547800	29400	29350	29400	29350	208
323	20230612	135700	8596442750	29350	29350	29350	29350	251
324	20230612	135600	8589075900	29300	29300	29300	29300	0
325	20230612	135500	8589075900	29300	29250	29300	29250	128
326	20230612	135400	8585325550	29300	29250	29300	29250	257
327	20230612	135300	8577808050	29300	29250	29300	29250	699
328	20230612	135200	8557362150	29300	29300	29300	29300	57
329	20230612	135100	8555692050	29250	29250	29250	29250	201
330	20230612	135000	8549812800	29250	29300	29300	29250	232
331	20230612	134900	8543018450	29250	29250	29250	29250	10
332	20230612	134800	8542725950	29250	29250	29250	29250	121
333	20230612	134700	8539186700	29250	29350	29350	29250	68
334	20230612	134600	8537195800	29350	29350	29350	29350	9
335	20230612	134500	8536931650	29350	29350	29350	29300	122
336	20230612	134400	8533353150	29400	29400	29400	29400	178
337	20230612	134300	8528119950	29400	29200	29400	29200	38
338	20230612	134200	8527010150	29200	29400	29400	29200	3610
339	20230612	134100	8421251700	29400	29350	29400	29350	67
340	20230612	134000	8419282750	29350	29450	29450	29350	250
341	20230612	133900	8411933650	29400	29500	29500	29400	152
342	20230612	133800	8407463150	29500	29500	29500	29400	411
343	20230612	133700	8395339650	29500	29450	29500	29450	10
344	20230612	133600	8395045100	29400	29450	29500	29400	62
345	20230612	133500	8393219350	29450	29450	29450	29450	1
346	20230612	133400	8393189900	29400	29350	29400	29350	53
347	20230612	133300	8391634300	29350	29350	29350	29350	35
348	20230612	133200	8390607050	29400	29500	29500	29400	30
349	20230612	133100	8389722350	29500	29500	29500	29350	1381
350	20230612	133000	8349071050	29500	29550	29550	29500	618
351	20230612	132900	8330810900	29550	29500	29550	29500	95
352	20230612	132800	8328005200	29500	29500	29500	29500	179
353	20230612	132700	8322724700	29500	29450	29500	29450	60
354	20230612	132600	8320956550	29450	29450	29450	29450	50
355	20230612	132500	8319484050	29500	29500	29500	29450	43
356	20230612	132400	8318215750	29500	29550	29550	29450	73
357	20230612	132300	8316062850	29500	29500	29500	29400	219
358	20230612	132200	8309604100	29450	29450	29450	29450	225
359	20230612	132100	8302977850	29450	29450	29450	29400	411
360	20230612	132000	8290892850	29400	29400	29400	29400	361
361	20230612	131900	8280279450	29450	29450	29450	29450	242
362	20230612	131800	8273152550	29450	29450	29450	29450	205
363	20230612	131700	8267115300	29500	29500	29500	29500	51
364	20230612	131600	8265610800	29500	29500	29500	29500	8
365	20230612	131500	8265374800	29450	29450	29550	29450	218
366	20230612	131400	8258945550	29500	29550	29550	29500	56
367	20230612	131300	8257293450	29550	29500	29550	29500	141
368	20230612	131200	8253131150	29500	29500	29500	29450	254
369	20230612	131100	8245639900	29500	29500	29500	29500	30
370	20230612	131000	8244754900	29500	29550	29550	29500	13
371	20230612	130900	8244370900	29500	29450	29500	29450	348
372	20230612	130800	8234120550	29450	29450	29450	29450	65
373	20230612	130700	8232206300	29450	29500	29550	29450	21
374	20230612	130600	8231586800	29450	29550	29550	29450	373
375	20230612	130500	8220586600	29550	29500	29550	29500	1016
376	20230612	130400	8190584350	29500	29500	29500	29500	200
377	20230612	130300	8184684350	29500	29500	29550	29500	724
378	20230612	130200	8163326300	29550	29550	29550	29550	190
379	20230612	130100	8157711800	29550	29500	29550	29500	200
380	20230612	130000	8151806800	29500	29550	29550	29500	339
381	20230612	125900	8141806150	29550	29500	29550	29500	140
382	20230612	125800	8137672450	29550	29500	29550	29500	200
383	20230612	125700	8131767450	29500	29500	29500	29450	895
384	20230612	125600	8105401700	29450	29500	29500	29450	594
385	20230612	125500	8087882200	29500	29450	29500	29450	55
386	20230612	125400	8086261450	29450	29500	29500	29450	302
387	20230612	125300	8077364200	29500	29500	29500	29500	183
388	20230612	125200	8071965700	29400	29400	29400	29400	57
389	20230612	125100	8070289900	29350	29350	29500	29350	244
390	20230612	125000	8063126300	29500	29350	29500	29350	133
391	20230612	124900	8059222600	29350	29550	29550	29350	756
392	20230612	124800	8036986600	29550	29550	29550	29400	137
393	20230612	124700	8032943500	29400	29450	29450	29400	55
394	20230612	124600	8031325650	29500	29550	29550	29350	1444
395	20230612	124500	7988812450	29500	29500	29500	29450	68
396	20230612	124400	7986808250	29500	29450	29500	29450	63
397	20230612	124300	7984950750	29550	29500	29550	29450	236
398	20230612	124200	7978000000	29450	29550	29550	29450	192
399	20230612	124100	7972334250	29550	29500	29550	29500	223
400	20230612	124000	7965750750	29500	29550	29550	29500	625
401	20230612	123900	7947300100	29550	29600	29600	29500	896
402	20230612	123800	7920812950	29600	29500	29600	29500	152
403	20230612	123700	7916321650	29500	29500	29500	29500	673
404	20230612	123600	7896468150	29500	29500	29500	29450	1009
405	20230612	123500	7866717350	29500	29500	29500	29450	582
406	20230612	123400	7849560850	29500	29450	29500	29450	120
407	20230612	123300	7846025850	29450	29450	29450	29400	307
408	20230612	123200	7836985000	29450	29450	29450	29450	161
409	20230612	123100	7832243550	29450	29450	29450	29450	26
410	20230612	123000	7831477850	29400	29450	29450	29400	48
411	20230612	122900	7830064750	29400	29400	29400	29400	50
412	20230612	122800	7828594750	29350	29350	29350	29350	0
413	20230612	122700	7828594750	29350	29350	29350	29350	138
414	20230612	122600	7824544450	29350	29400	29400	29350	347
415	20230612	122500	7814346750	29400	29450	29450	29400	96
416	20230612	122400	7811522750	29400	29400	29400	29400	55
417	20230612	122300	7809905750	29450	29450	29500	29450	95
418	20230612	122200	7807103700	29450	29450	29450	29450	220
419	20230612	122100	7800624700	29450	29500	29500	29450	79
420	20230612	122000	7798296100	29450	29450	29450	29450	70
421	20230612	121900	7796234600	29450	29500	29500	29450	118
422	20230612	121800	7792757650	29500	29550	29550	29500	515
423	20230612	121700	7777542550	29600	29600	29600	29600	129
424	20230612	121600	7773724150	29600	29600	29650	29600	136
425	20230612	121500	7769697750	29600	29600	29600	29550	724
426	20230612	121400	7748269350	29600	29550	29600	29550	341
427	20230612	121300	7738180300	29550	29550	29550	29500	139
428	20230612	121200	7734077850	29400	29550	29650	29400	212
429	20230612	121100	7727813900	29600	29400	29600	29400	2501
430	20230612	121000	7653804700	29350	29350	29550	29350	508
431	20230612	120900	7638805500	29350	29450	29450	29350	203
432	20230612	120800	7632830950	29450	29450	29450	29450	8
433	20230612	120700	7632595350	29250	29350	29350	29250	295
434	20230612	120600	7623961300	29300	29350	29350	29300	520
435	20230612	120500	7608721100	29350	29400	29400	29350	1035
436	20230612	120400	7578342600	29400	29450	29450	29400	293
437	20230612	120300	7569728300	29550	29300	29550	29250	1266
438	20230612	120200	7532497750	29300	29400	29500	29300	568
439	20230612	120100	7515830000	29400	29500	29500	29400	275
440	20230612	120000	7507727700	29500	29500	29550	29500	2770
441	20230612	115900	7425960350	29500	29450	29500	29450	17
442	20230612	115800	7425459350	29500	29450	29500	29450	920
443	20230612	115700	7398320100	29450	29500	29500	29450	248
444	20230612	115600	7391012900	29500	29400	29500	29400	1975
445	20230612	115500	7332833200	29400	29250	29400	29250	969
446	20230612	115400	7304399600	29300	29300	29300	29250	249
447	20230612	115300	7297106100	29250	29200	29250	29200	213
448	20230612	115200	7290875900	29200	29200	29200	29200	11
449	20230612	115100	7290554700	29200	29250	29250	29200	372
450	20230612	115000	7279677250	29250	29250	29250	29250	121
451	20230612	114900	7276138000	29250	29150	29450	29150	4501
452	20230612	114800	7144146200	29150	28950	29150	28850	8879
453	20230612	114700	6887472150	28950	28950	29000	28900	1256
454	20230612	114600	6851115850	29000	28950	29000	28900	288
455	20230612	114500	6842768650	28950	28950	29000	28900	350
456	20230612	114400	6832639800	28950	28950	29000	28900	1035
457	20230612	114300	6802691900	28950	28950	28950	28950	295
458	20230612	114200	6794151650	28900	28950	28950	28900	255
459	20230612	114100	6786781450	28900	28950	28950	28900	1747
460	20230612	114000	6736272200	28950	28950	28950	28900	374
461	20230612	113900	6725449950	28950	29000	29000	28900	1118
462	20230612	113800	6693083400	29000	28950	29000	28900	359
463	20230612	113700	6682690350	28950	28950	28950	28900	630
464	20230612	113600	6664451950	28950	28950	29000	28900	1815
465	20230612	113500	6611916900	29000	28950	29000	28950	296
466	20230612	113400	6603343400	28950	29000	29000	28950	660
467	20230612	113300	6584236100	29000	29000	29050	29000	2413
468	20230612	113200	6514259000	29050	29000	29050	29000	243
469	20230612	113100	6507206550	29050	29150	29150	29000	5557
470	20230612	113000	6345758450	29150	29100	29150	29100	663
471	20230612	112900	6326457050	29150	29150	29150	29150	3020
472	20230612	112800	6238424050	29150	29200	29250	29150	1140
473	20230612	112700	6205151900	29200	29200	29200	29150	290
474	20230612	112600	6196685900	29200	29300	29300	29150	11206
475	20230612	112500	5869183850	29250	29300	29300	29250	1518
476	20230612	112400	5824780350	29300	29300	29300	29250	138
477	20230612	112300	5820742000	29300	29250	29300	29250	678
478	20230612	112200	5800910150	29300	29250	29300	29250	220
479	20230612	112100	5794472650	29300	29300	29300	29250	2048
480	20230612	112000	5734567450	29300	29250	29300	29250	1093
481	20230612	111900	5702596750	29250	29300	29350	29250	4945
482	20230612	111800	5557725700	29300	29300	29350	29300	131
483	20230612	111700	5553887350	29350	29350	29350	29350	54
484	20230612	111600	5552302450	29300	29350	29350	29300	147
485	20230612	111500	5547992750	29350	29350	29350	29300	2882
486	20230612	111400	5463547600	29350	29350	29350	29350	1269
487	20230612	111300	5426302450	29350	29350	29350	29300	321
488	20230612	111200	5416891100	29300	29350	29350	29300	2282
489	20230612	111100	5350005400	29400	29350	29400	29300	2031
490	20230612	111000	5290455250	29350	29350	29350	29350	118
491	20230612	110900	5286991950	29350	29400	29400	29350	160
492	20230612	110800	5282295700	29400	29400	29400	29350	217
493	20230612	110700	5275916050	29400	29350	29400	29350	123
494	20230612	110600	5272303200	29350	29350	29400	29350	133
495	20230612	110500	5268399600	29400	29400	29400	29350	141
496	20230612	110400	5264260700	29350	29350	29350	29350	10
497	20230612	110300	5263967200	29300	29350	29400	29300	882
498	20230612	110200	5238089450	29350	29300	29350	29300	114
499	20230612	110100	5234745600	29350	29350	29350	29350	9
500	20230612	110000	5234481450	29300	29350	29350	29300	245
501	20230612	105900	5227298900	29350	29350	29350	29350	9
502	20230612	105800	5227034750	29350	29300	29400	29300	95
503	20230612	105700	5224246900	29350	29400	29400	29350	1383
504	20230612	105600	5183655600	29400	29350	29400	29350	593
505	20230612	105500	5166250850	29350	29350	29350	29350	256
506	20230612	105400	5158737250	29350	29400	29400	29350	150
507	20230612	105300	5154332000	29400	29350	29400	29350	43
508	20230612	105200	5153069550	29350	29450	29450	29350	58
509	20230612	105100	5151361550	29450	29400	29450	29350	198
510	20230612	105000	5145541950	29450	29400	29450	29400	5
511	20230612	104900	5145394900	29400	29400	29400	29400	687
512	20230612	104800	5125197100	29400	29450	29450	29400	109
513	20230612	104700	5121991250	29450	29450	29450	29400	13
514	20230612	104600	5121608650	29400	29400	29450	29400	1114
515	20230612	104500	5088854300	29400	29450	29450	29400	68
516	20230612	104400	5086853900	29400	29450	29450	29400	339
517	20230612	104300	5076886700	29450	29400	29450	29400	3
518	20230612	104200	5076798450	29400	29500	29500	29400	128
519	20230612	104100	5073030150	29500	29450	29500	29450	265
520	20230612	104000	5065225800	29400	29450	29450	29400	175
521	20230612	103900	5060080750	29400	29400	29400	29400	72
522	20230612	103800	5057963950	29400	29400	29400	29350	137
523	20230612	103700	5053936650	29450	29450	29450	29450	0
524	20230612	103600	5053936650	29450	29350	29450	29350	726
525	20230612	103500	5032628250	29350	29450	29450	29350	2469
526	20230612	103400	4960122150	29450	29450	29450	29450	116
527	20230612	103300	4956705950	29450	29450	29450	29450	179
528	20230612	103200	4951434400	29450	29500	29500	29450	104
529	20230612	103100	4948369550	29500	29500	29500	29400	923
530	20230612	103000	4921188800	29500	29500	29500	29450	355
531	20230612	102900	4910718550	29500	29400	29500	29400	808
532	20230612	102800	4886924800	29400	29400	29450	29400	235
533	20230612	102700	4880015750	29400	29400	29450	29350	719
534	20230612	102600	4858897750	29450	29400	29450	29400	20
535	20230612	102500	4858309000	29400	29450	29450	29400	807
536	20230612	102400	4834557850	29450	29550	29550	29450	136
537	20230612	102300	4830550000	29550	29500	29550	29500	122
538	20230612	102200	4826950700	29500	29400	29500	29400	658
539	20230612	102100	4807583400	29400	29400	29450	29400	212
540	20230612	102000	4801350550	29400	29350	29450	29350	173
541	20230612	101900	4796272300	29350	29400	29400	29350	595
542	20230612	101800	4778796350	29350	29350	29350	29350	190
543	20230612	101700	4773219850	29350	29350	29350	29350	3
544	20230612	101600	4773131800	29400	29400	29400	29350	33
545	20230612	101500	4772161700	29300	29400	29400	29300	67
546	20230612	101400	4770196500	29400	29250	29400	29250	954
547	20230612	101300	4742281500	29300	29350	29350	29300	1046
548	20230612	101200	4711625300	29350	29400	29400	29300	409
549	20230612	101100	4699622000	29400	29400	29400	29400	20
550	20230612	101000	4699034000	29450	29400	29450	29300	2151
551	20230612	100900	4636001950	29350	29400	29400	29350	4291
552	20230612	100800	4509996800	29450	29450	29500	29450	1950
553	20230612	100700	4452567950	29450	29600	29600	29450	2091
554	20230612	100600	4390858200	29650	29650	29650	29550	48
555	20230612	100500	4389436950	29650	29600	29650	29600	594
556	20230612	100400	4371830800	29550	29600	29600	29550	767
557	20230612	100300	4349146800	29600	29600	29600	29550	704
558	20230612	100200	4328309750	29600	29550	29600	29550	67
559	20230612	100100	4326329800	29550	29500	29600	29500	66
560	20230612	100000	4324379950	29550	29550	29550	29500	280
561	20230612	095900	4316111000	29550	29550	29550	29550	314
562	20230612	095800	4306832300	29500	29500	29550	29500	460
563	20230612	095700	4293253300	29500	29500	29550	29500	811
564	20230612	095600	4269328550	29550	29500	29600	29450	1366
565	20230612	095500	4228980850	29450	29450	29500	29450	467
566	20230612	095400	4215222050	29500	29500	29500	29450	1912
567	20230612	095300	4158852450	29550	29450	29550	29450	799
568	20230612	095200	4135295950	29400	29400	29450	29400	246
569	20230612	095100	4128063050	29350	29400	29400	29350	1024
570	20230612	095000	4097989550	29400	29400	29450	29400	386
571	20230612	094900	4086640500	29400	29550	29550	29400	153
572	20230612	094800	4082127300	29550	29350	29550	29250	4837
573	20230612	094700	3940241600	29350	29350	29350	29300	129
574	20230612	094600	3936455900	29350	29300	29350	29300	692
575	20230612	094500	3916177250	29300	29350	29350	29300	1382
576	20230612	094400	3875635450	29350	29350	29400	29350	2431
577	20230612	094300	3804274900	29400	29450	29450	29350	208
578	20230612	094200	3798160300	29450	29450	29450	29350	1534
579	20230612	094100	3753036900	29450	29450	29450	29450	574
580	20230612	094000	3736132600	29450	29450	29500	29450	141
581	20230612	093900	3731979150	29450	29500	29500	29450	238
582	20230612	093800	3724960750	29500	29500	29500	29500	515
583	20230612	093700	3709768250	29500	29500	29550	29500	1159
584	20230612	093600	3675577700	29500	29450	29500	29450	699
585	20230612	093500	3654964750	29450	29450	29450	29450	772
586	20230612	093400	3632229350	29400	29400	29450	29400	1433
587	20230612	093300	3590097500	29400	29450	29450	29400	484
588	20230612	093200	3575858700	29450	29450	29450	29400	262
589	20230612	093100	3568147150	29400	29400	29450	29400	472
590	20230612	093000	3554263450	29400	29400	29450	29350	1553
591	20230612	092900	3508668550	29400	29550	29550	29350	4048
592	20230612	092800	3389585200	29500	29600	29600	29500	2541
593	20230612	092700	3314561350	29600	29650	29650	29600	510
594	20230612	092600	3299460000	29650	29600	29650	29600	551
595	20230612	092500	3283133500	29600	29800	29800	29600	1158
596	20230612	092400	3248780400	29800	29550	29800	29550	911
597	20230612	092300	3221735750	29550	29550	29600	29500	2172
598	20230612	092200	3157530900	29550	29650	29650	29550	1838
599	20230612	092100	3103159500	29650	29700	29750	29600	2098
600	20230612	092000	3040937250	29700	29800	29850	29700	3076
601	20230612	091900	2949314350	29800	29950	29950	29800	3439
602	20230612	091800	2846718050	29950	30000	30000	29950	834
603	20230612	091700	2821736750	30000	30000	30000	29950	490
604	20230612	091600	2807036800	30000	29950	30050	29950	999
605	20230612	091500	2777067000	30000	30000	30100	29950	2914
606	20230612	091400	2689580000	30100	30100	30150	30000	3107
607	20230612	091300	2596075100	30150	30100	30150	30050	5317
608	20230612	091200	2436033050	30050	29800	30050	29800	4928
609	20230612	091100	2288410000	29850	29750	29850	29650	2656
610	20230612	091000	2209375550	29800	29700	29800	29700	776
611	20230612	090900	2186317500	29700	29800	29800	29700	5741
612	20230612	090800	2015510700	29750	29800	29800	29750	17049
613	20230612	090700	1508266600	29750	29950	29950	29750	5433
614	20230612	090600	1346126350	29950	30000	30050	29950	2221
615	20230612	090500	1279482600	30000	30050	30100	30000	3562
616	20230612	090400	1172467200	30050	30200	30200	30050	7083
617	20230612	090300	959205450	30100	30100	30200	30050	5920
618	20230612	090200	780645350	30100	30000	30150	29850	8127
619	20230612	090100	537059850	30050	29950	30050	29850	7296
620	20230612	090000	318567800	29950	30050	30150	29950	10043