KissMeData/419530/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205100	4958731250	27400	27400	27400	27400	2980
3	20230609	205000	4958731250	27400	27400	27400	27400	0
4	20230609	204900	4958731250	27400	27400	27400	27400	0
5	20230609	204800	4958731250	27400	27400	27400	27400	0
6	20230609	204700	4958731250	27400	27400	27400	27400	0
7	20230609	204600	4958731250	27400	27400	27400	27400	0
8	20230609	204500	4958731250	27400	27400	27400	27400	0
9	20230609	204400	4958731250	27400	27400	27400	27400	0
10	20230609	204300	4958731250	27400	27400	27400	27400	0
11	20230609	204200	4958731250	27400	27400	27400	27400	0
12	20230609	204100	4958731250	27400	27400	27400	27400	0
13	20230609	204000	4958731250	27400	27400	27400	27400	0
14	20230609	203900	4958731250	27400	27400	27400	27400	0
15	20230609	203800	4958731250	27400	27400	27400	27400	0
16	20230609	203700	4958731250	27400	27400	27400	27400	0
17	20230609	203600	4958731250	27400	27400	27400	27400	0
18	20230609	203500	4958731250	27400	27400	27400	27400	0
19	20230609	203400	4958731250	27400	27400	27400	27400	0
20	20230609	203300	4958731250	27400	27400	27400	27400	0
21	20230609	203200	4958731250	27400	27400	27400	27400	0
22	20230609	203100	4958731250	27400	27400	27400	27400	0
23	20230609	203000	4958731250	27400	27400	27400	27400	0
24	20230609	202900	4958731250	27400	27400	27400	27400	0
25	20230609	202800	4958731250	27400	27400	27400	27400	0
26	20230609	202700	4958731250	27400	27400	27400	27400	0
27	20230609	202600	4958731250	27400	27400	27400	27400	0
28	20230609	202500	4958731250	27400	27400	27400	27400	0
29	20230609	202400	4958731250	27400	27400	27400	27400	0
30	20230609	202300	4958731250	27400	27400	27400	27400	0
31	20230609	202200	4958731250	27400	27400	27400	27400	0
32	20230609	202100	4958731250	27400	27400	27400	27400	2980
33	20230609	202000	4958731250	27400	27400	27400	27400	0
34	20230609	201900	4958731250	27400	27400	27400	27400	0
35	20230609	201800	4958731250	27400	27400	27400	27400	0
36	20230609	201700	4958731250	27400	27400	27400	27400	0
37	20230609	201600	4958731250	27400	27400	27400	27400	0
38	20230609	201500	4958731250	27400	27400	27400	27400	0
39	20230609	201400	4958731250	27400	27400	27400	27400	0
40	20230609	201300	4958731250	27400	27400	27400	27400	0
41	20230609	201200	4958731250	27400	27400	27400	27400	0
42	20230609	201100	4958731250	27400	27400	27400	27400	0
43	20230609	201000	4958731250	27400	27400	27400	27400	0
44	20230609	200900	4958731250	27400	27400	27400	27400	0
45	20230609	200800	4958731250	27400	27400	27400	27400	0
46	20230609	200700	4958731250	27400	27400	27400	27400	0
47	20230609	200600	4958731250	27400	27400	27400	27400	0
48	20230609	200500	4958731250	27400	27400	27400	27400	0
49	20230609	200400	4958731250	27400	27400	27400	27400	0
50	20230609	200300	4958731250	27400	27400	27400	27400	0
51	20230609	200200	4958731250	27400	27400	27400	27400	0
52	20230609	200100	4958731250	27400	27400	27400	27400	0
53	20230609	200000	4958731250	27400	27400	27400	27400	0
54	20230609	195900	4958731250	27400	27400	27400	27400	0
55	20230609	195800	4958731250	27400	27400	27400	27400	0
56	20230609	195700	4958731250	27400	27400	27400	27400	0
57	20230609	195600	4958731250	27400	27400	27400	27400	0
58	20230609	195500	4958731250	27400	27400	27400	27400	0
59	20230609	195400	4958731250	27400	27400	27400	27400	0
60	20230609	195300	4958731250	27400	27400	27400	27400	0
61	20230609	195200	4958731250	27400	27400	27400	27400	0
62	20230609	195100	4958731250	27400	27400	27400	27400	2980
63	20230609	195000	4958731250	27400	27400	27400	27400	0
64	20230609	194900	4958731250	27400	27400	27400	27400	0
65	20230609	194800	4958731250	27400	27400	27400	27400	0
66	20230609	194700	4958731250	27400	27400	27400	27400	0
67	20230609	194600	4958731250	27400	27400	27400	27400	0
68	20230609	194500	4958731250	27400	27400	27400	27400	0
69	20230609	194400	4958731250	27400	27400	27400	27400	0
70	20230609	194300	4958731250	27400	27400	27400	27400	0
71	20230609	194200	4958731250	27400	27400	27400	27400	0
72	20230609	194100	4958731250	27400	27400	27400	27400	0
73	20230609	194000	4958731250	27400	27400	27400	27400	0
74	20230609	193900	4958731250	27400	27400	27400	27400	0
75	20230609	193800	4958731250	27400	27400	27400	27400	0
76	20230609	193700	4958731250	27400	27400	27400	27400	0
77	20230609	193600	4958731250	27400	27400	27400	27400	0
78	20230609	193500	4958731250	27400	27400	27400	27400	0
79	20230609	193400	4958731250	27400	27400	27400	27400	0
80	20230609	193300	4958731250	27400	27400	27400	27400	0
81	20230609	193200	4958731250	27400	27400	27400	27400	0
82	20230609	193100	4958731250	27400	27400	27400	27400	0
83	20230609	193000	4958731250	27400	27400	27400	27400	0
84	20230609	192900	4958731250	27400	27400	27400	27400	0
85	20230609	192800	4958731250	27400	27400	27400	27400	0
86	20230609	192700	4958731250	27400	27400	27400	27400	0
87	20230609	192600	4958731250	27400	27400	27400	27400	0
88	20230609	192500	4958731250	27400	27400	27400	27400	0
89	20230609	192400	4958731250	27400	27400	27400	27400	0
90	20230609	192300	4958731250	27400	27400	27400	27400	0
91	20230609	192200	4958731250	27400	27400	27400	27400	0
92	20230609	192100	4958731250	27400	27400	27400	27400	2980
93	20230609	192000	4958731250	27400	27400	27400	27400	0
94	20230609	191900	4958731250	27400	27400	27400	27400	0
95	20230609	191800	4958731250	27400	27400	27400	27400	0
96	20230609	191700	4958731250	27400	27400	27400	27400	0
97	20230609	191600	4958731250	27400	27400	27400	27400	0
98	20230609	191500	4958731250	27400	27400	27400	27400	0
99	20230609	191400	4958731250	27400	27400	27400	27400	0
100	20230609	191300	4958731250	27400	27400	27400	27400	0
101	20230609	191200	4958731250	27400	27400	27400	27400	0
102	20230609	191100	4958731250	27400	27400	27400	27400	0
103	20230609	191000	4958731250	27400	27400	27400	27400	0
104	20230609	190900	4958731250	27400	27400	27400	27400	0
105	20230609	190800	4958731250	27400	27400	27400	27400	0
106	20230609	190700	4958731250	27400	27400	27400	27400	0
107	20230609	190600	4958731250	27400	27400	27400	27400	0
108	20230609	190500	4958731250	27400	27400	27400	27400	0
109	20230609	190400	4958731250	27400	27400	27400	27400	0
110	20230609	190300	4958731250	27400	27400	27400	27400	0
111	20230609	190200	4958731250	27400	27400	27400	27400	0
112	20230609	190100	4958731250	27400	27400	27400	27400	0
113	20230609	190000	4958731250	27400	27400	27400	27400	0
114	20230609	185900	4958731250	27400	27400	27400	27400	0
115	20230609	185800	4958731250	27400	27400	27400	27400	0
116	20230609	185700	4958731250	27400	27400	27400	27400	0
117	20230609	185600	4958731250	27400	27400	27400	27400	0
118	20230609	185500	4958731250	27400	27400	27400	27400	0
119	20230609	185400	4958731250	27400	27400	27400	27400	0
120	20230609	185300	4958731250	27400	27400	27400	27400	0
121	20230609	185200	4958731250	27400	27400	27400	27400	0
122	20230609	185100	4958731250	27400	27400	27400	27400	2980
123	20230609	185000	4958731250	27400	27400	27400	27400	0
124	20230609	184900	4958731250	27400	27400	27400	27400	0
125	20230609	184800	4958731250	27400	27400	27400	27400	0
126	20230609	184700	4958731250	27400	27400	27400	27400	0
127	20230609	184600	4958731250	27400	27400	27400	27400	0
128	20230609	184500	4958731250	27400	27400	27400	27400	0
129	20230609	184400	4958731250	27400	27400	27400	27400	0
130	20230609	184300	4958731250	27400	27400	27400	27400	0
131	20230609	184200	4958731250	27400	27400	27400	27400	0
132	20230609	184100	4958731250	27400	27400	27400	27400	0
133	20230609	184000	4958731250	27400	27400	27400	27400	0
134	20230609	183900	4958731250	27400	27400	27400	27400	0
135	20230609	183800	4958731250	27400	27400	27400	27400	0
136	20230609	183700	4958731250	27400	27400	27400	27400	0
137	20230609	183600	4958731250	27400	27400	27400	27400	0
138	20230609	183500	4958731250	27400	27400	27400	27400	0
139	20230609	183400	4958731250	27400	27400	27400	27400	0
140	20230609	183300	4958731250	27400	27400	27400	27400	0
141	20230609	183200	4958731250	27400	27400	27400	27400	0
142	20230609	183100	4958731250	27400	27400	27400	27400	0
143	20230609	183000	4958731250	27400	27400	27400	27400	0
144	20230609	182900	4958731250	27400	27400	27400	27400	0
145	20230609	182800	4958731250	27400	27400	27400	27400	0
146	20230609	182700	4958731250	27400	27400	27400	27400	0
147	20230609	182600	4958731250	27400	27400	27400	27400	0
148	20230609	182500	4958731250	27400	27400	27400	27400	0
149	20230609	182400	4958731250	27400	27400	27400	27400	0
150	20230609	182300	4958731250	27400	27400	27400	27400	0
151	20230609	182200	4958731250	27400	27400	27400	27400	0
152	20230609	182100	4958731250	27400	27400	27400	27400	2980
153	20230609	182000	4958731250	27400	27400	27400	27400	0
154	20230609	181900	4958731250	27400	27400	27400	27400	0
155	20230609	181800	4958731250	27400	27400	27400	27400	0
156	20230609	181700	4958731250	27400	27400	27400	27400	0
157	20230609	181600	4958731250	27400	27400	27400	27400	0
158	20230609	181500	4958731250	27400	27400	27400	27400	0
159	20230609	181400	4958731250	27400	27400	27400	27400	0
160	20230609	181300	4958731250	27400	27400	27400	27400	0
161	20230609	181200	4958731250	27400	27400	27400	27400	0
162	20230609	181100	4958731250	27400	27400	27400	27400	0
163	20230609	181000	4958731250	27400	27400	27400	27400	0
164	20230609	180900	4958731250	27400	27400	27400	27400	0
165	20230609	180800	4958731250	27400	27400	27400	27400	0
166	20230609	180700	4958731250	27400	27400	27400	27400	0
167	20230609	180600	4958731250	27400	27400	27400	27400	0
168	20230609	180500	4958731250	27400	27400	27400	27400	0
169	20230609	180400	4958731250	27400	27400	27400	27400	0
170	20230609	180300	4958731250	27400	27400	27400	27400	0
171	20230609	180200	4958731250	27400	27400	27400	27400	0
172	20230609	180100	4958731250	27400	27400	27400	27400	0
173	20230609	180000	4958731250	27400	27400	27400	27400	0
174	20230609	175900	4958731250	27400	27400	27400	27400	0
175	20230609	175800	4958731250	27400	27400	27400	27400	0
176	20230609	175700	4958731250	27400	27400	27400	27400	0
177	20230609	175600	4958731250	27400	27400	27400	27400	0
178	20230609	175500	4958731250	27400	27400	27400	27400	0
179	20230609	175400	4958731250	27400	27400	27400	27400	0
180	20230609	175300	4958731250	27400	27400	27400	27400	0
181	20230609	175200	4958731250	27400	27400	27400	27400	0
182	20230609	175100	4958731250	27400	27400	27400	27400	2980
183	20230609	175000	4958731250	27400	27400	27400	27400	0
184	20230609	174900	4958731250	27400	27400	27400	27400	0
185	20230609	174800	4958731250	27400	27400	27400	27400	0
186	20230609	174700	4958731250	27400	27400	27400	27400	0
187	20230609	174600	4958731250	27400	27400	27400	27400	0
188	20230609	174500	4958731250	27400	27400	27400	27400	0
189	20230609	174400	4958731250	27400	27400	27400	27400	0
190	20230609	174300	4958731250	27400	27400	27400	27400	0
191	20230609	174200	4958731250	27400	27400	27400	27400	0
192	20230609	174100	4958731250	27400	27400	27400	27400	0
193	20230609	174000	4958731250	27400	27400	27400	27400	0
194	20230609	173900	4958731250	27400	27400	27400	27400	0
195	20230609	173800	4958731250	27400	27400	27400	27400	0
196	20230609	173700	4958731250	27400	27400	27400	27400	0
197	20230609	173600	4958731250	27400	27400	27400	27400	0
198	20230609	173500	4958731250	27400	27400	27400	27400	0
199	20230609	173400	4958731250	27400	27400	27400	27400	0
200	20230609	173300	4958731250	27400	27400	27400	27400	0
201	20230609	173200	4958731250	27400	27400	27400	27400	0
202	20230609	173100	4958731250	27400	27400	27400	27400	0
203	20230609	173000	4958731250	27400	27400	27400	27400	0
204	20230609	172900	4958731250	27400	27400	27400	27400	0
205	20230609	172800	4958731250	27400	27400	27400	27400	0
206	20230609	172700	4958731250	27400	27400	27400	27400	0
207	20230609	172600	4958731250	27400	27400	27400	27400	0
208	20230609	172500	4958731250	27400	27400	27400	27400	0
209	20230609	172400	4958731250	27400	27400	27400	27400	0
210	20230609	172300	4958731250	27400	27400	27400	27400	0
211	20230609	172200	4958731250	27400	27400	27400	27400	0
212	20230609	172100	4958731250	27400	27400	27400	27400	2980
213	20230609	172000	4958731250	27400	27400	27400	27400	0
214	20230609	171900	4958731250	27400	27400	27400	27400	0
215	20230609	171800	4958731250	27400	27400	27400	27400	0
216	20230609	171700	4958731250	27400	27400	27400	27400	0
217	20230609	171600	4958731250	27400	27400	27400	27400	0
218	20230609	171500	4958731250	27400	27400	27400	27400	0
219	20230609	171400	4958731250	27400	27400	27400	27400	0
220	20230609	171300	4958731250	27400	27400	27400	27400	0
221	20230609	171200	4958731250	27400	27400	27400	27400	0
222	20230609	171100	4958731250	27400	27400	27400	27400	0
223	20230609	171000	4958731250	27400	27400	27400	27400	0
224	20230609	170900	4958731250	27400	27400	27400	27400	0
225	20230609	170800	4958731250	27400	27400	27400	27400	0
226	20230609	170700	4958731250	27400	27400	27400	27400	0
227	20230609	170600	4958731250	27400	27400	27400	27400	0
228	20230609	170500	4958731250	27400	27400	27400	27400	0
229	20230609	170400	4958731250	27400	27400	27400	27400	0
230	20230609	170300	4958731250	27400	27400	27400	27400	0
231	20230609	170200	4958731250	27400	27400	27400	27400	0
232	20230609	170100	4958731250	27400	27400	27400	27400	0
233	20230609	170000	4958731250	27400	27400	27400	27400	0
234	20230609	165900	4958731250	27400	27400	27400	27400	0
235	20230609	165800	4958731250	27400	27400	27400	27400	0
236	20230609	165700	4958731250	27400	27400	27400	27400	0
237	20230609	165600	4958731250	27400	27400	27400	27400	0
238	20230609	165500	4958731250	27400	27400	27400	27400	0
239	20230609	165400	4958731250	27400	27400	27400	27400	0
240	20230609	165300	4958731250	27400	27400	27400	27400	0
241	20230609	165200	4958731250	27400	27400	27400	27400	0
242	20230609	165100	4958731250	27400	27400	27400	27400	2980
243	20230609	165000	4958731250	27400	27400	27400	27400	0
244	20230609	164900	4958731250	27400	27400	27400	27400	0
245	20230609	164800	4958731250	27400	27400	27400	27400	0
246	20230609	164700	4958731250	27400	27400	27400	27400	0
247	20230609	164600	4958731250	27400	27400	27400	27400	0
248	20230609	164500	4958731250	27400	27400	27400	27400	0
249	20230609	164400	4958731250	27400	27400	27400	27400	0
250	20230609	164300	4958731250	27400	27400	27400	27400	0
251	20230609	164200	4958731250	27400	27400	27400	27400	0
252	20230609	164100	4958731250	27400	27400	27400	27400	0
253	20230609	164000	4958731250	27400	27400	27400	27400	0
254	20230609	163900	4958731250	27400	27400	27400	27400	0
255	20230609	163800	4958731250	27400	27400	27400	27400	0
256	20230609	163700	4958731250	27400	27400	27400	27400	0
257	20230609	163600	4958731250	27400	27400	27400	27400	0
258	20230609	163500	4958731250	27400	27400	27400	27400	0
259	20230609	163400	4958731250	27400	27400	27400	27400	0
260	20230609	163300	4958731250	27400	27400	27400	27400	0
261	20230609	163200	4958731250	27400	27400	27400	27400	0
262	20230609	163100	4958731250	27400	27400	27400	27400	0
263	20230609	163000	4958731250	27400	27400	27400	27400	0
264	20230609	162900	4958731250	27400	27400	27400	27400	0
265	20230609	162800	4958731250	27400	27400	27400	27400	0
266	20230609	162700	4958731250	27400	27400	27400	27400	0
267	20230609	162600	4958731250	27400	27400	27400	27400	0
268	20230609	162500	4958731250	27400	27400	27400	27400	0
269	20230609	162400	4958731250	27400	27400	27400	27400	0
270	20230609	162300	4958731250	27400	27400	27400	27400	0
271	20230609	162200	4958731250	27400	27400	27400	27400	0
272	20230609	162100	4958731250	27400	27400	27400	27400	2980
273	20230609	162000	4958731250	27400	27400	27400	27400	0
274	20230609	161900	4958731250	27400	27400	27400	27400	0
275	20230609	161800	4958731250	27400	27400	27400	27400	0
276	20230609	161700	4958731250	27400	27400	27400	27400	0
277	20230609	161600	4958731250	27400	27400	27400	27400	0
278	20230609	161500	4958731250	27400	27400	27400	27400	0
279	20230609	161400	4958731250	27400	27400	27400	27400	0
280	20230609	161300	4958731250	27400	27400	27400	27400	0
281	20230609	161200	4958731250	27400	27400	27400	27400	0
282	20230609	161100	4958731250	27400	27400	27400	27400	0
283	20230609	161000	4958731250	27400	27400	27400	27400	0
284	20230609	160900	4958731250	27400	27400	27400	27400	0
285	20230609	160800	4958731250	27400	27400	27400	27400	0
286	20230609	160700	4958731250	27400	27400	27400	27400	0
287	20230609	160600	4958731250	27400	27400	27400	27400	0
288	20230609	160500	4958731250	27400	27400	27400	27400	0
289	20230609	160400	4958731250	27400	27400	27400	27400	0
290	20230609	160300	4958731250	27400	27400	27400	27400	0
291	20230609	160200	4958731250	27400	27400	27400	27400	0
292	20230609	160100	4958731250	27400	27400	27400	27400	0
293	20230609	160000	4958731250	27400	27400	27400	27400	0
294	20230609	155900	4958731250	27400	27400	27400	27400	0
295	20230609	155800	4958731250	27400	27400	27400	27400	0
296	20230609	155700	4958731250	27400	27400	27400	27400	0
297	20230609	155600	4958731250	27400	27400	27400	27400	0
298	20230609	155500	4958731250	27400	27400	27400	27400	0
299	20230609	155400	4958731250	27400	27400	27400	27400	0
300	20230609	155300	4958731250	27400	27400	27400	27400	0
301	20230609	155200	4958731250	27400	27400	27400	27400	0
302	20230609	155100	4958731250	27400	27400	27400	27400	2980
303	20230609	155000	4958731250	27400	27400	27400	27400	0
304	20230609	154900	4958731250	27400	27400	27400	27400	0
305	20230609	154800	4958731250	27400	27400	27400	27400	0
306	20230609	154700	4958731250	27400	27400	27400	27400	0
307	20230609	154600	4958731250	27400	27400	27400	27400	0
308	20230609	154500	4958731250	27400	27400	27400	27400	0
309	20230609	154400	4958731250	27400	27400	27400	27400	0
310	20230609	154300	4958731250	27400	27400	27400	27400	0
311	20230609	154200	4958731250	27400	27400	27400	27400	0
312	20230609	154100	4958731250	27400	27400	27400	27400	0
313	20230609	154000	4958731250	27400	27400	27400	27400	0
314	20230609	153900	4958731250	27400	27400	27400	27400	0
315	20230609	153800	4958731250	27400	27400	27400	27400	0
316	20230609	153700	4958731250	27400	27400	27400	27400	0
317	20230609	153600	4958731250	27400	27400	27400	27400	0
318	20230609	153500	4958731250	27400	27400	27400	27400	0
319	20230609	153400	4958731250	27400	27400	27400	27400	0
320	20230609	153300	4958731250	27400	27400	27400	27400	0
321	20230609	153200	4958731250	27400	27400	27400	27400	0
322	20230609	153100	4958731250	27400	27400	27400	27400	0
323	20230609	153000	4958731250	27400	27400	27400	27400	2980
324	20230609	152900	4877079250	27450	27450	27450	27450	0
325	20230609	152800	4877079250	27450	27450	27450	27450	0
326	20230609	152700	4877079250	27450	27450	27450	27450	0
327	20230609	152600	4877079250	27450	27450	27450	27450	0
328	20230609	152500	4877079250	27450	27450	27450	27450	0
329	20230609	152400	4877079250	27450	27450	27450	27450	0
330	20230609	152300	4877079250	27450	27450	27450	27450	0
331	20230609	152200	4877079250	27450	27450	27450	27450	0
332	20230609	152100	4877079250	27450	27450	27450	27450	0
333	20230609	152000	4877079250	27450	27450	27450	27450	0
334	20230609	151900	4877079250	27450	27450	27450	27400	162
335	20230609	151800	4872639350	27450	27450	27450	27400	269
336	20230609	151700	4865265400	27500	27400	27500	27400	28
337	20230609	151600	4864497300	27400	27450	27500	27400	390
338	20230609	151500	4853807500	27500	27450	27500	27450	67
339	20230609	151400	4851968250	27500	27450	27500	27400	601
340	20230609	151300	4835480750	27450	27400	27450	27400	65
341	20230609	151200	4833699250	27450	27450	27450	27400	442
342	20230609	151100	4821570900	27450	27400	27450	27400	168
343	20230609	151000	4816962200	27400	27450	27450	27400	135
344	20230609	150900	4813258350	27400	27450	27450	27400	39
345	20230609	150800	4812189650	27400	27400	27400	27350	203
346	20230609	150700	4806628900	27400	27350	27400	27350	190
347	20230609	150600	4801430100	27350	27400	27400	27350	133
348	20230609	150500	4797787300	27350	27400	27400	27350	50
349	20230609	150400	4796419150	27400	27450	27450	27350	2863
350	20230609	150300	4718091950	27400	27400	27400	27400	539
351	20230609	150200	4703323350	27400	27450	27450	27400	50
352	20230609	150100	4701952250	27450	27450	27450	27450	2
353	20230609	150000	4701897350	27450	27450	27500	27450	296
354	20230609	145900	4693771950	27450	27400	27450	27400	81
355	20230609	145800	4691549700	27400	27450	27450	27400	172
356	20230609	145700	4686830900	27450	27450	27450	27450	6
357	20230609	145600	4686666200	27400	27400	27400	27350	213
358	20230609	145500	4680836850	27400	27400	27400	27350	186
359	20230609	145400	4675740900	27350	27400	27400	27350	66
360	20230609	145300	4673935150	27350	27350	27400	27350	75
361	20230609	145200	4671882850	27350	27350	27400	27350	183
362	20230609	145100	4666869950	27350	27400	27400	27350	257
363	20230609	145000	4659839450	27400	27400	27400	27350	119
364	20230609	144900	4656580850	27400	27350	27400	27350	60
365	20230609	144800	4654938800	27400	27400	27400	27350	21
366	20230609	144700	4654364050	27400	27350	27450	27350	248
367	20230609	144600	4647569750	27400	27350	27400	27350	718
368	20230609	144500	4627922450	27400	27400	27400	27350	134
369	20230609	144400	4624252950	27400	27350	27400	27350	103
370	20230609	144300	4621433400	27400	27400	27400	27350	128
371	20230609	144200	4617931300	27400	27400	27400	27350	39
372	20230609	144100	4616863800	27350	27400	27400	27350	151
373	20230609	144000	4612728600	27400	27450	27450	27400	14
374	20230609	143900	4612344950	27400	27350	27400	27350	78
375	20230609	143800	4610207900	27400	27400	27400	27350	29
376	20230609	143700	4609414250	27350	27350	27400	27350	538
377	20230609	143600	4594679900	27350	27350	27350	27350	18
378	20230609	143500	4594187600	27350	27400	27400	27350	710
379	20230609	143400	4574769000	27350	27400	27400	27350	243
380	20230609	143300	4568112700	27350	27350	27400	27350	106
381	20230609	143200	4565213550	27350	27400	27400	27350	51
382	20230609	143100	4563817800	27400	27350	27400	27350	411
383	20230609	143000	4552560900	27350	27400	27400	27350	60
384	20230609	142900	4550919450	27350	27350	27400	27350	104
385	20230609	142800	4548074950	27350	27350	27350	27300	292
386	20230609	142700	4540089800	27300	27350	27400	27300	152
387	20230609	142600	4535933550	27400	27350	27400	27350	268
388	20230609	142500	4528599650	27350	27350	27350	27350	168
389	20230609	142400	4524004850	27400	27350	27400	27350	58
390	20230609	142300	4522418350	27350	27400	27400	27350	41
391	20230609	142200	4521296050	27400	27350	27400	27350	89
392	20230609	142100	4518861650	27350	27350	27350	27350	39
393	20230609	142000	4517795000	27350	27350	27400	27350	223
394	20230609	141900	4511695900	27400	27350	27400	27350	98
395	20230609	141800	4509015400	27350	27300	27350	27300	189
396	20230609	141700	4503847600	27350	27350	27350	27300	138
397	20230609	141600	4500076250	27400	27400	27400	27300	1897
398	20230609	141500	4448156000	27450	27450	27450	27400	228
399	20230609	141400	4441897650	27450	27400	27450	27400	1079
400	20230609	141300	4412332750	27400	27450	27500	27400	475
401	20230609	141200	4399294800	27450	27450	27500	27450	308
402	20230609	141100	4390840100	27450	27450	27450	27450	58
403	20230609	141000	4389248000	27450	27500	27500	27450	766
404	20230609	140900	4368184300	27550	27500	27550	27500	213
405	20230609	140800	4362326750	27500	27500	27550	27500	221
406	20230609	140700	4356240500	27500	27550	27550	27500	113
407	20230609	140600	4353132850	27500	27500	27550	27500	48
408	20230609	140500	4351812750	27550	27500	27550	27500	97
409	20230609	140400	4349144250	27500	27500	27550	27500	6
410	20230609	140300	4348979200	27500	27500	27500	27500	153
411	20230609	140200	4344771700	27500	27550	27550	27500	45
412	20230609	140100	4343534150	27500	27500	27550	27500	48
413	20230609	140000	4342214100	27500	27500	27500	27500	358
414	20230609	135900	4332369100	27500	27550	27550	27500	95
415	20230609	135800	4329756450	27500	27500	27500	27500	12
416	20230609	135700	4329426450	27500	27550	27550	27500	49
417	20230609	135600	4328078650	27550	27500	27550	27500	418
418	20230609	135500	4316571100	27500	27500	27550	27500	454
419	20230609	135400	4304080900	27550	27500	27550	27500	90
420	20230609	135300	4301605850	27500	27500	27500	27500	63
421	20230609	135200	4299873350	27500	27550	27550	27500	35
422	20230609	135100	4298910800	27500	27500	27550	27500	40
423	20230609	135000	4297810100	27500	27550	27550	27500	259
424	20230609	134900	4290686050	27550	27550	27550	27550	102
425	20230609	134800	4287875950	27500	27500	27550	27500	117
426	20230609	134700	4284654950	27500	27550	27550	27500	135
427	20230609	134600	4280942400	27500	27550	27550	27500	198
428	20230609	134500	4275487750	27550	27550	27600	27550	42
429	20230609	134400	4274330600	27550	27600	27600	27550	119
430	20230609	134300	4271049050	27550	27550	27600	27550	251
431	20230609	134200	4264123400	27600	27550	27600	27550	65
432	20230609	134100	4262331950	27550	27550	27600	27550	1075
433	20230609	134000	4232712100	27600	27600	27600	27550	123
434	20230609	133900	4229318400	27600	27600	27600	27550	96
435	20230609	133800	4226671250	27600	27550	27600	27550	116
436	20230609	133700	4223474450	27550	27550	27600	27550	307
437	20230609	133600	4215006550	27550	27600	27600	27550	109
438	20230609	133500	4212003150	27600	27600	27600	27550	144
439	20230609	133400	4208028900	27600	27650	27700	27600	555
440	20230609	133300	4192695550	27650	27750	27750	27600	616
441	20230609	133200	4175657600	27750	27600	27800	27600	3685
442	20230609	133100	4073395650	27600	27600	27600	27550	614
443	20230609	133000	4056449550	27600	27550	27600	27500	447
444	20230609	132900	4044121500	27550	27550	27600	27550	486
445	20230609	132800	4030732150	27550	27550	27600	27550	89
446	20230609	132700	4028278150	27550	27500	27600	27500	705
447	20230609	132600	4008847300	27550	27550	27550	27500	190
448	20230609	132500	4003613450	27550	27500	27550	27500	122
449	20230609	132400	4000253400	27500	27500	27500	27450	161
450	20230609	132300	3995826900	27500	27500	27500	27450	90
451	20230609	132200	3993352050	27450	27400	27550	27350	1853
452	20230609	132100	3942436100	27350	27350	27400	27350	48
453	20230609	132000	3941123200	27300	27350	27350	27300	265
454	20230609	131900	3933888300	27350	27300	27350	27300	91
455	20230609	131800	3931402950	27300	27350	27350	27300	29
456	20230609	131700	3930611200	27350	27350	27400	27350	244
457	20230609	131600	3923937200	27400	27400	27400	27350	139
458	20230609	131500	3920129000	27350	27300	27350	27300	56
459	20230609	131400	3918598950	27350	27350	27350	27350	12
460	20230609	131300	3918270750	27300	27350	27350	27300	82
461	20230609	131200	3916030050	27350	27350	27350	27350	108
462	20230609	131100	3913076250	27350	27350	27350	27300	75
463	20230609	131000	3911026200	27350	27350	27400	27350	125
464	20230609	130900	3907606950	27300	27300	27350	27300	88
465	20230609	130800	3905203700	27300	27250	27300	27250	80
466	20230609	130700	3903020450	27250	27250	27300	27200	1467
467	20230609	130600	3863106450	27300	27300	27300	27250	22
468	20230609	130500	3862506800	27250	27300	27300	27250	50
469	20230609	130400	3861143800	27250	27300	27350	27250	39
470	20230609	130300	3860079800	27250	27250	27250	27200	197
471	20230609	130200	3854711700	27200	27250	27250	27200	433
472	20230609	130100	3842912650	27300	27300	27300	27250	713
473	20230609	130000	3823472850	27300	27300	27300	27300	86
474	20230609	125900	3821125050	27300	27350	27350	27300	49
475	20230609	125800	3819785600	27350	27350	27350	27300	9
476	20230609	125700	3819539650	27300	27300	27300	27300	57
477	20230609	125600	3817983550	27300	27250	27300	27250	191
478	20230609	125500	3812772300	27300	27250	27300	27250	114
479	20230609	125400	3809665200	27300	27300	27300	27250	32
480	20230609	125300	3808792500	27250	27250	27250	27250	19
481	20230609	125200	3808274750	27250	27250	27300	27250	62
482	20230609	125100	3806584750	27300	27250	27300	27250	307
483	20230609	125000	3798209000	27250	27250	27250	27250	8
484	20230609	124900	3797991000	27250	27300	27300	27250	83
485	20230609	124800	3795729150	27250	27250	27300	27200	172
486	20230609	124700	3791041750	27250	27250	27250	27200	1777
487	20230609	124600	3742619050	27250	27250	27250	27200	720
488	20230609	124500	3723019050	27200	27300	27300	27200	1732
489	20230609	124400	3675829250	27250	27300	27300	27250	19
490	20230609	124300	3675311100	27300	27250	27300	27250	26
491	20230609	124200	3674602100	27250	27250	27250	27250	39
492	20230609	124100	3673539350	27250	27300	27300	27250	20
493	20230609	124000	3672994000	27300	27250	27300	27250	143
494	20230609	123900	3669091750	27300	27250	27300	27250	7
495	20230609	123800	3668900950	27250	27250	27300	27250	27
496	20230609	123700	3668164650	27250	27250	27300	27250	405
497	20230609	123600	3657128150	27250	27250	27300	27250	50
498	20230609	123500	3655765550	27250	27300	27300	27250	303
499	20230609	123400	3647508750	27300	27250	27300	27250	38
500	20230609	123300	3646473150	27300	27250	27300	27250	14
501	20230609	123200	3646091550	27250	27250	27300	27200	225
502	20230609	123100	3639959950	27250	27200	27250	27200	1128
503	20230609	123000	3609228000	27200	27250	27250	27200	455
504	20230609	122900	3596830400	27250	27250	27250	27200	129
505	20230609	122800	3593315850	27250	27300	27300	27200	3420
506	20230609	122700	3500107700	27300	27300	27300	27250	352
507	20230609	122600	3490499100	27250	27400	27400	27250	589
508	20230609	122500	3474418800	27300	27450	27450	27300	1738
509	20230609	122400	3426968800	27400	27400	27400	27400	10
510	20230609	122300	3426694800	27450	27350	27450	27300	1223
511	20230609	122200	3393133800	27350	27300	27350	27300	141
512	20230609	122100	3389279500	27300	27350	27350	27300	307
513	20230609	122000	3380883800	27350	27450	27450	27350	2856
514	20230609	121900	3302707900	27450	27400	27450	27400	41
515	20230609	121800	3301584150	27400	27400	27450	27400	19
516	20230609	121700	3301063200	27450	27450	27450	27450	37
517	20230609	121600	3300047550	27400	27450	27450	27400	194
518	20230609	121500	3294731250	27450	27400	27450	27400	317
519	20230609	121400	3286043200	27350	27350	27350	27350	9
520	20230609	121300	3285797050	27400	27350	27400	27350	23
521	20230609	121200	3285167950	27350	27350	27350	27350	52
522	20230609	121100	3283745750	27350	27400	27400	27350	11
523	20230609	121000	3283444850	27350	27400	27400	27350	534
524	20230609	120900	3268834950	27400	27350	27400	27350	1162
525	20230609	120800	3237004100	27400	27350	27400	27350	143
526	20230609	120700	3233092450	27350	27350	27350	27350	26
527	20230609	120600	3232381350	27400	27400	27400	27350	18
528	20230609	120500	3231888300	27400	27350	27400	27350	67
529	20230609	120400	3230052750	27350	27400	27400	27350	325
530	20230609	120300	3221149900	27400	27350	27400	27350	49
531	20230609	120200	3219807600	27350	27400	27400	27350	8
532	20230609	120100	3219588600	27350	27400	27400	27350	49
533	20230609	120000	3218248050	27350	27400	27400	27350	19
534	20230609	115900	3217727850	27350	27350	27350	27350	9
535	20230609	115800	3217481700	27400	27400	27400	27350	552
536	20230609	115700	3202358050	27350	27350	27400	27350	84
537	20230609	115600	3200060150	27350	27350	27400	27350	18
538	20230609	115500	3199567800	27350	27350	27350	27350	22
539	20230609	115400	3198966100	27350	27350	27350	27350	8
540	20230609	115300	3198747300	27350	27350	27400	27350	25
541	20230609	115200	3198063500	27350	27400	27400	27350	103
542	20230609	115100	3195242450	27400	27400	27400	27400	25
543	20230609	115000	3194557450	27350	27300	27400	27300	610
544	20230609	114900	3177849400	27350	27350	27350	27350	12
545	20230609	114800	3177521200	27350	27300	27350	27300	7
546	20230609	114700	3177329850	27300	27300	27350	27300	509
547	20230609	114600	3163409150	27300	27350	27350	27300	31
548	20230609	114500	3162562700	27350	27300	27350	27300	19
549	20230609	114400	3162043950	27350	27300	27350	27300	131
550	20230609	114300	3158462200	27350	27300	27350	27250	99
551	20230609	114200	3155759700	27300	27250	27300	27250	27
552	20230609	114100	3155023550	27250	27250	27250	27250	28
553	20230609	114000	3154260550	27300	27250	27300	27250	10
554	20230609	113900	3153987700	27250	27300	27350	27250	100
555	20230609	113800	3151257600	27250	27250	27300	27250	44
556	20230609	113700	3150058550	27200	27250	27250	27200	348
557	20230609	113600	3140583000	27250	27250	27250	27200	832
558	20230609	113500	3117921150	27250	27250	27250	27200	73
559	20230609	113400	3115933950	27250	27200	27250	27200	624
560	20230609	113300	3098955250	27250	27300	27300	27200	303
561	20230609	113200	3090698850	27250	27250	27300	27250	1040
562	20230609	113100	3062358050	27250	27300	27300	27250	347
563	20230609	113000	3052898450	27300	27250	27300	27250	31
564	20230609	112900	3052053650	27300	27300	27300	27250	91
565	20230609	112800	3049572600	27250	27300	27300	27250	18
566	20230609	112700	3049081550	27300	27250	27300	27200	1157
567	20230609	112600	3017569050	27250	27300	27300	27200	1285
568	20230609	112500	2982550400	27300	27350	27350	27250	2631
569	20230609	112400	2910776750	27350	27300	27350	27300	33
570	20230609	112300	2909875250	27350	27350	27400	27300	1018
571	20230609	112200	2882083200	27350	27350	27350	27300	43
572	20230609	112100	2880907400	27350	27300	27350	27300	296
573	20230609	112000	2872824550	27300	27350	27350	27300	49
574	20230609	111900	2871485950	27300	27350	27350	27300	2122
575	20230609	111800	2813495300	27350	27350	27350	27300	194
576	20230609	111700	2808189550	27300	27350	27350	27300	280
577	20230609	111600	2800544750	27350	27350	27350	27300	352
578	20230609	111500	2790925750	27350	27350	27400	27350	119
579	20230609	111400	2787671000	27350	27300	27350	27300	263
580	20230609	111300	2780485300	27300	27300	27350	27300	298
581	20230609	111200	2772347900	27350	27350	27350	27300	182
582	20230609	111100	2767371700	27350	27350	27350	27350	181
583	20230609	111000	2762421350	27350	27350	27400	27300	340
584	20230609	110900	2753119800	27350	27350	27400	27350	224
585	20230609	110800	2746992650	27350	27400	27400	27350	345
586	20230609	110700	2737556300	27350	27350	27400	27350	460
587	20230609	110600	2724975000	27350	27300	27350	27300	277
588	20230609	110500	2717404450	27350	27350	27350	27300	178
589	20230609	110400	2712536600	27300	27350	27350	27300	383
590	20230609	110300	2702075700	27350	27350	27350	27300	1519
591	20230609	110200	2660599800	27350	27350	27350	27350	681
592	20230609	110100	2641974450	27350	27350	27350	27350	187
593	20230609	110000	2636860000	27350	27350	27400	27350	809
594	20230609	105900	2614727850	27350	27350	27350	27350	2082
595	20230609	105800	2557785150	27350	27350	27350	27350	596
596	20230609	105700	2541484550	27350	27450	27450	27350	1862
597	20230609	105600	2490486950	27400	27400	27450	27400	432
598	20230609	105500	2478649800	27450	27450	27450	27400	387
599	20230609	105400	2468041250	27450	27400	27450	27400	448
600	20230609	105300	2455755150	27400	27450	27450	27400	292
601	20230609	105200	2447740500	27500	27450	27500	27400	267
602	20230609	105100	2440418700	27450	27450	27450	27400	113
603	20230609	105000	2437317050	27450	27450	27450	27400	532
604	20230609	104900	2422722150	27450	27450	27450	27450	264
605	20230609	104800	2415475350	27450	27450	27450	27450	102
606	20230609	104700	2412675450	27450	27450	27500	27450	285
607	20230609	104600	2404852150	27450	27450	27450	27450	367
608	20230609	104500	2394778000	27450	27450	27450	27450	119
609	20230609	104400	2391511450	27450	27400	27500	27400	387
610	20230609	104300	2380893500	27400	27450	27450	27400	1332
611	20230609	104200	2344389200	27450	27400	27450	27400	303
612	20230609	104100	2336077900	27400	27450	27450	27400	694
613	20230609	104000	2317054550	27450	27450	27500	27450	1122
614	20230609	103900	2286254350	27450	27550	27550	27450	2886
615	20230609	103800	2206893250	27500	27550	27550	27500	365
616	20230609	103700	2196844500	27550	27500	27550	27500	458
617	20230609	103600	2184242400	27500	27550	27550	27500	256
618	20230609	103500	2177197850	27550	27550	27550	27500	541
619	20230609	103400	2162307850	27500	27550	27600	27500	200
620	20230609	103300	2156802800	27500	27550	27550	27500	469
621	20230609	103200	2143899600	27550	27500	27550	27500	364
622	20230609	103100	2133886600	27550	27550	27550	27550	710
623	20230609	103000	2114326100	27550	27550	27600	27500	443
624	20230609	102900	2102130150	27550	27500	27550	27500	615
625	20230609	102800	2085211800	27550	27550	27550	27500	963
626	20230609	102700	2058682500	27550	27550	27550	27550	306
627	20230609	102600	2050252200	27550	27550	27600	27550	913
628	20230609	102500	2025097650	27600	27550	27650	27550	787
629	20230609	102400	2003381600	27550	27550	27600	27550	704
630	20230609	102300	1983986350	27550	27600	27600	27550	358
631	20230609	102200	1974121700	27600	27650	27650	27550	132
632	20230609	102100	1970484900	27600	27550	27650	27550	1303
633	20230609	102000	1934522050	27600	27550	27650	27550	949
634	20230609	101900	1908345700	27550	27550	27600	27550	140
635	20230609	101800	1904488650	27550	27600	27600	27550	435
636	20230609	101700	1892497900	27550	27550	27650	27550	570
637	20230609	101600	1876773500	27600	27550	27600	27550	354
638	20230609	101500	1867011300	27550	27600	27600	27550	383
639	20230609	101400	1856459450	27550	27550	27600	27550	286
640	20230609	101300	1848580050	27600	27600	27650	27550	182
641	20230609	101200	1843561450	27600	27550	27650	27550	1413
642	20230609	101100	1804612900	27550	27550	27600	27550	326
643	20230609	101000	1795629750	27600	27550	27600	27550	321
644	20230609	100900	1786782150	27550	27600	27600	27500	2481
645	20230609	100800	1718432600	27600	27600	27600	27600	2062
646	20230609	100700	1661521400	27550	27550	27600	27550	275
647	20230609	100600	1653940150	27550	27550	27600	27550	720
648	20230609	100500	1634098150	27550	27550	27600	27550	650
649	20230609	100400	1616190500	27550	27550	27550	27500	970
650	20230609	100300	1589479350	27550	27600	27600	27550	1894
651	20230609	100200	1537297150	27550	27600	27600	27550	553
652	20230609	100100	1522042550	27600	27650	27650	27550	2649
653	20230609	100000	1448996950	27600	27600	27650	27600	307
654	20230609	095900	1440523150	27600	27600	27650	27600	728
655	20230609	095800	1420406700	27600	27700	27700	27600	982
656	20230609	095700	1393275100	27700	27700	27700	27650	410
657	20230609	095600	1381932550	27650	27650	27700	27600	437
658	20230609	095500	1369854650	27600	27600	27650	27600	931
659	20230609	095400	1344143500	27600	27600	27650	27600	273
660	20230609	095300	1336606700	27600	27700	27700	27600	2533
661	20230609	095200	1266568600	27700	27700	27750	27650	1420
662	20230609	095100	1227238700	27800	27700	27800	27700	396
663	20230609	095000	1216264400	27750	27800	27800	27700	646
664	20230609	094900	1198339850	27800	27750	27800	27750	298
665	20230609	094800	1190064600	27750	27800	27800	27750	256
666	20230609	094700	1182957300	27800	27800	27850	27750	383
667	20230609	094600	1172316900	27800	27800	27850	27750	280
668	20230609	094500	1164537600	27750	27800	27850	27750	347
669	20230609	094400	1154895300	27800	27800	27850	27750	322
670	20230609	094300	1145944050	27850	27800	27850	27800	99
671	20230609	094200	1143188700	27800	27800	27800	27800	100
672	20230609	094100	1140408700	27750	27900	27900	27750	2858
673	20230609	094000	1061022400	27900	27850	27900	27850	220
674	20230609	093900	1054894950	27850	27900	27950	27850	311
675	20230609	093800	1046218450	27900	27900	27900	27850	470
676	20230609	093700	1033112750	27850	27900	27900	27850	1173
677	20230609	093600	1000439400	27900	27900	27950	27900	308
678	20230609	093500	991846150	27950	27900	27950	27900	412
679	20230609	093400	980351250	27900	27950	27950	27900	85
680	20230609	093300	977975650	27950	28000	28000	27900	855
681	20230609	093200	954073450	28000	28100	28100	28000	496
682	20230609	093100	940185050	28100	28100	28100	28000	753
683	20230609	093000	919071750	28100	28100	28150	28100	255
684	20230609	092900	911906200	28100	28150	28150	28100	374
685	20230609	092800	901385850	28150	28200	28200	28100	154
686	20230609	092700	897051850	28150	28200	28200	28150	393
687	20230609	092600	885987250	28150	28250	28250	28150	177
688	20230609	092500	880994550	28200	28150	28200	28100	745
689	20230609	092400	859993000	28150	28050	28200	28050	1036
690	20230609	092300	830866700	28050	28050	28100	28000	359
691	20230609	092200	820795450	28000	28100	28100	28000	472
692	20230609	092100	807551400	28050	28100	28150	28050	459
693	20230609	092000	794652800	28100	28150	28150	28100	259
694	20230609	091900	787363050	28150	28200	28200	28150	317
695	20230609	091800	778428800	28200	28200	28250	28150	1059
696	20230609	091700	748564800	28200	28250	28250	28150	852
697	20230609	091600	724533150	28250	28150	28250	28150	1975
698	20230609	091500	668767350	28150	28200	28200	28100	643
699	20230609	091400	650649350	28200	28050	28300	28000	5192
700	20230609	091300	504360000	28050	28100	28100	28000	2522
701	20230609	091200	433565300	28100	28100	28100	28050	2253
702	20230609	091100	370256200	28100	27950	28100	27950	2392
703	20230609	091000	303209600	27950	27850	28000	27850	3093
704	20230609	090900	216751900	27850	27700	27850	27700	1580
705	20230609	090800	172820950	27750	27700	27750	27700	820
706	20230609	090700	150096150	27700	27800	27800	27700	300
707	20230609	090600	141774750	27800	27700	27800	27700	767
708	20230609	090500	120505200	27700	27650	27700	27600	155
709	20230609	090400	116215150	27650	27550	27650	27550	1073
710	20230609	090300	86588500	27600	27650	27650	27600	1312
711	20230609	090200	50356950	27700	27650	27750	27650	570
712	20230609	090100	34584600	27650	27700	27700	27600	614
713	20230609	090000	17589500	27700	27800	27800	27700	634