KissMeData/243840/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	204100	1543723400	47550	47550	47550	47550	915
3	20230615	204000	1543723400	47550	47550	47550	47550	0
4	20230615	203900	1543723400	47550	47550	47550	47550	0
5	20230615	203800	1543723400	47550	47550	47550	47550	0
6	20230615	203700	1543723400	47550	47550	47550	47550	0
7	20230615	203600	1543723400	47550	47550	47550	47550	0
8	20230615	203500	1543723400	47550	47550	47550	47550	0
9	20230615	203400	1543723400	47550	47550	47550	47550	0
10	20230615	203300	1543723400	47550	47550	47550	47550	0
11	20230615	203200	1543723400	47550	47550	47550	47550	0
12	20230615	203100	1543723400	47550	47550	47550	47550	0
13	20230615	203000	1543723400	47550	47550	47550	47550	0
14	20230615	202900	1543723400	47550	47550	47550	47550	0
15	20230615	202800	1543723400	47550	47550	47550	47550	0
16	20230615	202700	1543723400	47550	47550	47550	47550	0
17	20230615	202600	1543723400	47550	47550	47550	47550	0
18	20230615	202500	1543723400	47550	47550	47550	47550	0
19	20230615	202400	1543723400	47550	47550	47550	47550	0
20	20230615	202300	1543723400	47550	47550	47550	47550	0
21	20230615	202200	1543723400	47550	47550	47550	47550	0
22	20230615	202100	1543723400	47550	47550	47550	47550	0
23	20230615	202000	1543723400	47550	47550	47550	47550	0
24	20230615	201900	1543723400	47550	47550	47550	47550	0
25	20230615	201800	1543723400	47550	47550	47550	47550	0
26	20230615	201700	1543723400	47550	47550	47550	47550	0
27	20230615	201600	1543723400	47550	47550	47550	47550	0
28	20230615	201500	1543723400	47550	47550	47550	47550	0
29	20230615	201400	1543723400	47550	47550	47550	47550	0
30	20230615	201300	1543723400	47550	47550	47550	47550	0
31	20230615	201200	1543723400	47550	47550	47550	47550	0
32	20230615	201100	1543723400	47550	47550	47550	47550	915
33	20230615	201000	1543723400	47550	47550	47550	47550	0
34	20230615	200900	1543723400	47550	47550	47550	47550	0
35	20230615	200800	1543723400	47550	47550	47550	47550	0
36	20230615	200700	1543723400	47550	47550	47550	47550	0
37	20230615	200600	1543723400	47550	47550	47550	47550	0
38	20230615	200500	1543723400	47550	47550	47550	47550	0
39	20230615	200400	1543723400	47550	47550	47550	47550	0
40	20230615	200300	1543723400	47550	47550	47550	47550	0
41	20230615	200200	1543723400	47550	47550	47550	47550	0
42	20230615	200100	1543723400	47550	47550	47550	47550	0
43	20230615	200000	1543723400	47550	47550	47550	47550	0
44	20230615	195900	1543723400	47550	47550	47550	47550	0
45	20230615	195800	1543723400	47550	47550	47550	47550	0
46	20230615	195700	1543723400	47550	47550	47550	47550	0
47	20230615	195600	1543723400	47550	47550	47550	47550	0
48	20230615	195500	1543723400	47550	47550	47550	47550	0
49	20230615	195400	1543723400	47550	47550	47550	47550	0
50	20230615	195300	1543723400	47550	47550	47550	47550	0
51	20230615	195200	1543723400	47550	47550	47550	47550	0
52	20230615	195100	1543723400	47550	47550	47550	47550	0
53	20230615	195000	1543723400	47550	47550	47550	47550	0
54	20230615	194900	1543723400	47550	47550	47550	47550	0
55	20230615	194800	1543723400	47550	47550	47550	47550	0
56	20230615	194700	1543723400	47550	47550	47550	47550	0
57	20230615	194600	1543723400	47550	47550	47550	47550	0
58	20230615	194500	1543723400	47550	47550	47550	47550	0
59	20230615	194400	1543723400	47550	47550	47550	47550	0
60	20230615	194300	1543723400	47550	47550	47550	47550	0
61	20230615	194200	1543723400	47550	47550	47550	47550	0
62	20230615	194100	1543723400	47550	47550	47550	47550	915
63	20230615	194000	1543723400	47550	47550	47550	47550	0
64	20230615	193900	1543723400	47550	47550	47550	47550	0
65	20230615	193800	1543723400	47550	47550	47550	47550	0
66	20230615	193700	1543723400	47550	47550	47550	47550	0
67	20230615	193600	1543723400	47550	47550	47550	47550	0
68	20230615	193500	1543723400	47550	47550	47550	47550	0
69	20230615	193400	1543723400	47550	47550	47550	47550	0
70	20230615	193300	1543723400	47550	47550	47550	47550	0
71	20230615	193200	1543723400	47550	47550	47550	47550	0
72	20230615	193100	1543723400	47550	47550	47550	47550	0
73	20230615	193000	1543723400	47550	47550	47550	47550	0
74	20230615	192900	1543723400	47550	47550	47550	47550	0
75	20230615	192800	1543723400	47550	47550	47550	47550	0
76	20230615	192700	1543723400	47550	47550	47550	47550	0
77	20230615	192600	1543723400	47550	47550	47550	47550	0
78	20230615	192500	1543723400	47550	47550	47550	47550	0
79	20230615	192400	1543723400	47550	47550	47550	47550	0
80	20230615	192300	1543723400	47550	47550	47550	47550	0
81	20230615	192200	1543723400	47550	47550	47550	47550	0
82	20230615	192100	1543723400	47550	47550	47550	47550	0
83	20230615	192000	1543723400	47550	47550	47550	47550	0
84	20230615	191900	1543723400	47550	47550	47550	47550	0
85	20230615	191800	1543723400	47550	47550	47550	47550	0
86	20230615	191700	1543723400	47550	47550	47550	47550	0
87	20230615	191600	1543723400	47550	47550	47550	47550	0
88	20230615	191500	1543723400	47550	47550	47550	47550	0
89	20230615	191400	1543723400	47550	47550	47550	47550	0
90	20230615	191300	1543723400	47550	47550	47550	47550	0
91	20230615	191200	1543723400	47550	47550	47550	47550	0
92	20230615	191100	1543723400	47550	47550	47550	47550	915
93	20230615	191000	1543723400	47550	47550	47550	47550	0
94	20230615	190900	1543723400	47550	47550	47550	47550	0
95	20230615	190800	1543723400	47550	47550	47550	47550	0
96	20230615	190700	1543723400	47550	47550	47550	47550	0
97	20230615	190600	1543723400	47550	47550	47550	47550	0
98	20230615	190500	1543723400	47550	47550	47550	47550	0
99	20230615	190400	1543723400	47550	47550	47550	47550	0
100	20230615	190300	1543723400	47550	47550	47550	47550	0
101	20230615	190200	1543723400	47550	47550	47550	47550	0
102	20230615	190100	1543723400	47550	47550	47550	47550	0
103	20230615	190000	1543723400	47550	47550	47550	47550	0
104	20230615	185900	1543723400	47550	47550	47550	47550	0
105	20230615	185800	1543723400	47550	47550	47550	47550	0
106	20230615	185700	1543723400	47550	47550	47550	47550	0
107	20230615	185600	1543723400	47550	47550	47550	47550	0
108	20230615	185500	1543723400	47550	47550	47550	47550	0
109	20230615	185400	1543723400	47550	47550	47550	47550	0
110	20230615	185300	1543723400	47550	47550	47550	47550	0
111	20230615	185200	1543723400	47550	47550	47550	47550	0
112	20230615	185100	1543723400	47550	47550	47550	47550	0
113	20230615	185000	1543723400	47550	47550	47550	47550	0
114	20230615	184900	1543723400	47550	47550	47550	47550	0
115	20230615	184800	1543723400	47550	47550	47550	47550	0
116	20230615	184700	1543723400	47550	47550	47550	47550	0
117	20230615	184600	1543723400	47550	47550	47550	47550	0
118	20230615	184500	1543723400	47550	47550	47550	47550	0
119	20230615	184400	1543723400	47550	47550	47550	47550	0
120	20230615	184300	1543723400	47550	47550	47550	47550	0
121	20230615	184200	1543723400	47550	47550	47550	47550	0
122	20230615	184100	1543723400	47550	47550	47550	47550	915
123	20230615	184000	1543723400	47550	47550	47550	47550	0
124	20230615	183900	1543723400	47550	47550	47550	47550	0
125	20230615	183800	1543723400	47550	47550	47550	47550	0
126	20230615	183700	1543723400	47550	47550	47550	47550	0
127	20230615	183600	1543723400	47550	47550	47550	47550	0
128	20230615	183500	1543723400	47550	47550	47550	47550	0
129	20230615	183400	1543723400	47550	47550	47550	47550	0
130	20230615	183300	1543723400	47550	47550	47550	47550	0
131	20230615	183200	1543723400	47550	47550	47550	47550	0
132	20230615	183100	1543723400	47550	47550	47550	47550	0
133	20230615	183000	1543723400	47550	47550	47550	47550	0
134	20230615	182900	1543723400	47550	47550	47550	47550	0
135	20230615	182800	1543723400	47550	47550	47550	47550	0
136	20230615	182700	1543723400	47550	47550	47550	47550	0
137	20230615	182600	1543723400	47550	47550	47550	47550	0
138	20230615	182500	1543723400	47550	47550	47550	47550	0
139	20230615	182400	1543723400	47550	47550	47550	47550	0
140	20230615	182300	1543723400	47550	47550	47550	47550	0
141	20230615	182200	1543723400	47550	47550	47550	47550	0
142	20230615	182100	1543723400	47550	47550	47550	47550	0
143	20230615	182000	1543723400	47550	47550	47550	47550	0
144	20230615	181900	1543723400	47550	47550	47550	47550	0
145	20230615	181800	1543723400	47550	47550	47550	47550	0
146	20230615	181700	1543723400	47550	47550	47550	47550	0
147	20230615	181600	1543723400	47550	47550	47550	47550	0
148	20230615	181500	1543723400	47550	47550	47550	47550	0
149	20230615	181400	1543723400	47550	47550	47550	47550	0
150	20230615	181300	1543723400	47550	47550	47550	47550	0
151	20230615	181200	1543723400	47550	47550	47550	47550	0
152	20230615	181100	1543723400	47550	47550	47550	47550	915
153	20230615	181000	1543723400	47550	47550	47550	47550	0
154	20230615	180900	1543723400	47550	47550	47550	47550	0
155	20230615	180800	1543723400	47550	47550	47550	47550	0
156	20230615	180700	1543723400	47550	47550	47550	47550	0
157	20230615	180600	1543723400	47550	47550	47550	47550	0
158	20230615	180500	1543723400	47550	47550	47550	47550	0
159	20230615	180400	1543723400	47550	47550	47550	47550	0
160	20230615	180300	1543723400	47550	47550	47550	47550	0
161	20230615	180200	1543723400	47550	47550	47550	47550	0
162	20230615	180100	1543723400	47550	47550	47550	47550	0
163	20230615	180000	1543723400	47550	47550	47550	47550	0
164	20230615	175900	1543723400	47550	47550	47550	47550	0
165	20230615	175800	1543723400	47550	47550	47550	47550	0
166	20230615	175700	1543723400	47550	47550	47550	47550	0
167	20230615	175600	1543723400	47550	47550	47550	47550	0
168	20230615	175500	1543723400	47550	47550	47550	47550	0
169	20230615	175400	1543723400	47550	47550	47550	47550	0
170	20230615	175300	1543723400	47550	47550	47550	47550	0
171	20230615	175200	1543723400	47550	47550	47550	47550	0
172	20230615	175100	1543723400	47550	47550	47550	47550	0
173	20230615	175000	1543723400	47550	47550	47550	47550	0
174	20230615	174900	1543723400	47550	47550	47550	47550	0
175	20230615	174800	1543723400	47550	47550	47550	47550	0
176	20230615	174700	1543723400	47550	47550	47550	47550	0
177	20230615	174600	1543723400	47550	47550	47550	47550	0
178	20230615	174500	1543723400	47550	47550	47550	47550	0
179	20230615	174400	1543723400	47550	47550	47550	47550	0
180	20230615	174300	1543723400	47550	47550	47550	47550	0
181	20230615	174200	1543723400	47550	47550	47550	47550	0
182	20230615	174100	1543723400	47550	47550	47550	47550	915
183	20230615	174000	1543723400	47550	47550	47550	47550	0
184	20230615	173900	1543723400	47550	47550	47550	47550	0
185	20230615	173800	1543723400	47550	47550	47550	47550	0
186	20230615	173700	1543723400	47550	47550	47550	47550	0
187	20230615	173600	1543723400	47550	47550	47550	47550	0
188	20230615	173500	1543723400	47550	47550	47550	47550	0
189	20230615	173400	1543723400	47550	47550	47550	47550	0
190	20230615	173300	1543723400	47550	47550	47550	47550	0
191	20230615	173200	1543723400	47550	47550	47550	47550	0
192	20230615	173100	1543723400	47550	47550	47550	47550	0
193	20230615	173000	1543723400	47550	47550	47550	47550	0
194	20230615	172900	1543723400	47550	47550	47550	47550	0
195	20230615	172800	1543723400	47550	47550	47550	47550	0
196	20230615	172700	1543723400	47550	47550	47550	47550	0
197	20230615	172600	1543723400	47550	47550	47550	47550	0
198	20230615	172500	1543723400	47550	47550	47550	47550	0
199	20230615	172400	1543723400	47550	47550	47550	47550	0
200	20230615	172300	1543723400	47550	47550	47550	47550	0
201	20230615	172200	1543723400	47550	47550	47550	47550	0
202	20230615	172100	1543723400	47550	47550	47550	47550	0
203	20230615	172000	1543723400	47550	47550	47550	47550	0
204	20230615	171900	1543723400	47550	47550	47550	47550	0
205	20230615	171800	1543723400	47550	47550	47550	47550	0
206	20230615	171700	1543723400	47550	47550	47550	47550	0
207	20230615	171600	1543723400	47550	47550	47550	47550	0
208	20230615	171500	1543723400	47550	47550	47550	47550	0
209	20230615	171400	1543723400	47550	47550	47550	47550	0
210	20230615	171300	1543723400	47550	47550	47550	47550	0
211	20230615	171200	1543723400	47550	47550	47550	47550	0
212	20230615	171100	1543723400	47550	47550	47550	47550	915
213	20230615	171000	1543723400	47550	47550	47550	47550	0
214	20230615	170900	1543723400	47550	47550	47550	47550	0
215	20230615	170800	1543723400	47550	47550	47550	47550	0
216	20230615	170700	1543723400	47550	47550	47550	47550	0
217	20230615	170600	1543723400	47550	47550	47550	47550	0
218	20230615	170500	1543723400	47550	47550	47550	47550	0
219	20230615	170400	1543723400	47550	47550	47550	47550	0
220	20230615	170300	1543723400	47550	47550	47550	47550	0
221	20230615	170200	1543723400	47550	47550	47550	47550	0
222	20230615	170100	1543723400	47550	47550	47550	47550	0
223	20230615	170000	1543723400	47550	47550	47550	47550	0
224	20230615	165900	1543723400	47550	47550	47550	47550	0
225	20230615	165800	1543723400	47550	47550	47550	47550	0
226	20230615	165700	1543723400	47550	47550	47550	47550	0
227	20230615	165600	1543723400	47550	47550	47550	47550	0
228	20230615	165500	1543723400	47550	47550	47550	47550	0
229	20230615	165400	1543723400	47550	47550	47550	47550	0
230	20230615	165300	1543723400	47550	47550	47550	47550	0
231	20230615	165200	1543723400	47550	47550	47550	47550	0
232	20230615	165100	1543723400	47550	47550	47550	47550	0
233	20230615	165000	1543723400	47550	47550	47550	47550	0
234	20230615	164900	1543723400	47550	47550	47550	47550	0
235	20230615	164800	1543723400	47550	47550	47550	47550	0
236	20230615	164700	1543723400	47550	47550	47550	47550	0
237	20230615	164600	1543723400	47550	47550	47550	47550	0
238	20230615	164500	1543723400	47550	47550	47550	47550	0
239	20230615	164400	1543723400	47550	47550	47550	47550	0
240	20230615	164300	1543723400	47550	47550	47550	47550	0
241	20230615	164200	1543723400	47550	47550	47550	47550	0
242	20230615	164100	1543723400	47550	47550	47550	47550	915
243	20230615	164000	1543723400	47550	47550	47550	47550	0
244	20230615	163900	1543723400	47550	47550	47550	47550	0
245	20230615	163800	1543723400	47550	47550	47550	47550	0
246	20230615	163700	1543723400	47550	47550	47550	47550	0
247	20230615	163600	1543723400	47550	47550	47550	47550	0
248	20230615	163500	1543723400	47550	47550	47550	47550	0
249	20230615	163400	1543723400	47550	47550	47550	47550	0
250	20230615	163300	1543723400	47550	47550	47550	47550	0
251	20230615	163200	1543723400	47550	47550	47550	47550	0
252	20230615	163100	1543723400	47550	47550	47550	47550	0
253	20230615	163000	1543723400	47550	47550	47550	47550	0
254	20230615	162900	1543723400	47550	47550	47550	47550	0
255	20230615	162800	1543723400	47550	47550	47550	47550	0
256	20230615	162700	1543723400	47550	47550	47550	47550	0
257	20230615	162600	1543723400	47550	47550	47550	47550	0
258	20230615	162500	1543723400	47550	47550	47550	47550	0
259	20230615	162400	1543723400	47550	47550	47550	47550	0
260	20230615	162300	1543723400	47550	47550	47550	47550	0
261	20230615	162200	1543723400	47550	47550	47550	47550	0
262	20230615	162100	1543723400	47550	47550	47550	47550	0
263	20230615	162000	1543723400	47550	47550	47550	47550	0
264	20230615	161900	1543723400	47550	47550	47550	47550	0
265	20230615	161800	1543723400	47550	47550	47550	47550	0
266	20230615	161700	1543723400	47550	47550	47550	47550	0
267	20230615	161600	1543723400	47550	47550	47550	47550	0
268	20230615	161500	1543723400	47550	47550	47550	47550	0
269	20230615	161400	1543723400	47550	47550	47550	47550	0
270	20230615	161300	1543723400	47550	47550	47550	47550	0
271	20230615	161200	1543723400	47550	47550	47550	47550	0
272	20230615	161100	1543723400	47550	47550	47550	47550	915
273	20230615	161000	1543723400	47550	47550	47550	47550	0
274	20230615	160900	1543723400	47550	47550	47550	47550	0
275	20230615	160800	1543723400	47550	47550	47550	47550	0
276	20230615	160700	1543723400	47550	47550	47550	47550	0
277	20230615	160600	1543723400	47550	47550	47550	47550	0
278	20230615	160500	1543723400	47550	47550	47550	47550	0
279	20230615	160400	1543723400	47550	47550	47550	47550	0
280	20230615	160300	1543723400	47550	47550	47550	47550	0
281	20230615	160200	1543723400	47550	47550	47550	47550	0
282	20230615	160100	1543723400	47550	47550	47550	47550	0
283	20230615	160000	1543723400	47550	47550	47550	47550	0
284	20230615	155900	1543723400	47550	47550	47550	47550	0
285	20230615	155800	1543723400	47550	47550	47550	47550	0
286	20230615	155700	1543723400	47550	47550	47550	47550	0
287	20230615	155600	1543723400	47550	47550	47550	47550	0
288	20230615	155500	1543723400	47550	47550	47550	47550	0
289	20230615	155400	1543723400	47550	47550	47550	47550	0
290	20230615	155300	1543723400	47550	47550	47550	47550	0
291	20230615	155200	1543723400	47550	47550	47550	47550	0
292	20230615	155100	1543723400	47550	47550	47550	47550	0
293	20230615	155000	1543723400	47550	47550	47550	47550	0
294	20230615	154900	1543723400	47550	47550	47550	47550	0
295	20230615	154800	1543723400	47550	47550	47550	47550	0
296	20230615	154700	1543723400	47550	47550	47550	47550	0
297	20230615	154600	1543723400	47550	47550	47550	47550	0
298	20230615	154500	1543723400	47550	47550	47550	47550	0
299	20230615	154400	1543723400	47550	47550	47550	47550	0
300	20230615	154300	1543723400	47550	47550	47550	47550	0
301	20230615	154200	1543723400	47550	47550	47550	47550	0
302	20230615	154100	1543723400	47550	47550	47550	47550	915
303	20230615	154000	1543723400	47550	47550	47550	47550	0
304	20230615	153900	1543723400	47550	47550	47550	47550	0
305	20230615	153800	1543723400	47550	47550	47550	47550	0
306	20230615	153700	1543723400	47550	47550	47550	47550	0
307	20230615	153600	1543723400	47550	47550	47550	47550	0
308	20230615	153500	1543723400	47550	47550	47550	47550	0
309	20230615	153400	1543723400	47550	47550	47550	47550	0
310	20230615	153300	1543723400	47550	47550	47550	47550	0
311	20230615	153200	1543723400	47550	47550	47550	47550	0
312	20230615	153100	1543723400	47550	47550	47550	47550	0
313	20230615	153000	1543723400	47550	47550	47550	47550	915
314	20230615	152900	1500215150	47550	47550	47550	47550	0
315	20230615	152800	1500215150	47550	47550	47550	47550	0
316	20230615	152700	1500215150	47550	47550	47550	47550	0
317	20230615	152600	1500215150	47550	47550	47550	47550	0
318	20230615	152500	1500215150	47550	47550	47550	47550	0
319	20230615	152400	1500215150	47550	47550	47550	47550	0
320	20230615	152300	1500215150	47550	47550	47550	47550	0
321	20230615	152200	1500215150	47550	47550	47550	47550	0
322	20230615	152100	1500215150	47550	47550	47550	47550	0
323	20230615	152000	1500215150	47550	47550	47550	47550	0
324	20230615	151900	1500215150	47550	47600	47600	47550	20
325	20230615	151800	1499264050	47600	47600	47600	47600	0
326	20230615	151700	1499264050	47600	47550	47600	47550	33
327	20230615	151600	1497694400	47550	47550	47550	47550	0
328	20230615	151500	1497694400	47550	47550	47550	47550	0
329	20230615	151400	1497694400	47550	47500	47550	47500	76
330	20230615	151300	1494083100	47500	47550	47550	47500	57
331	20230615	151200	1491374250	47600	47600	47600	47600	0
332	20230615	151100	1491374250	47600	47600	47600	47600	0
333	20230615	151000	1491374250	47600	47500	47600	47500	42
334	20230615	150900	1489377950	47550	47550	47550	47550	12
335	20230615	150800	1488807350	47550	47550	47550	47550	0
336	20230615	150700	1488807350	47550	47550	47550	47550	12
337	20230615	150600	1488236750	47550	47550	47550	47550	23
338	20230615	150500	1487143100	47500	47500	47500	47500	35
339	20230615	150400	1485480600	47550	47500	47550	47500	2
340	20230615	150300	1485385550	47500	47500	47550	47500	53
341	20230615	150200	1482868000	47550	47500	47550	47500	55
342	20230615	150100	1480252900	47550	47550	47550	47550	1
343	20230615	150000	1480205350	47600	47600	47600	47600	21
344	20230615	145900	1479205750	47500	47550	47550	47500	3004
345	20230615	145800	1336514650	47550	47500	47550	47500	46
346	20230615	145700	1334327400	47550	47550	47550	47550	91
347	20230615	145600	1330000350	47550	47550	47550	47550	443
348	20230615	145500	1308935700	47550	47550	47550	47550	0
349	20230615	145400	1308935700	47550	47550	47550	47550	1
350	20230615	145300	1308888150	47600	47600	47600	47600	0
351	20230615	145200	1308888150	47600	47600	47600	47600	1
352	20230615	145100	1308840550	47550	47550	47550	47550	250
353	20230615	145000	1296953050	47600	47600	47600	47600	32
354	20230615	144900	1295429850	47600	47500	47600	47500	95
355	20230615	144800	1290917250	47500	47500	47500	47450	8
356	20230615	144700	1290537300	47500	47500	47500	47500	92
357	20230615	144600	1286167300	47500	47550	47550	47500	80
358	20230615	144500	1282364750	47550	47550	47550	47550	53
359	20230615	144400	1279844600	47550	47550	47550	47550	0
360	20230615	144300	1279844600	47550	47550	47550	47550	1
361	20230615	144200	1279797050	47550	47500	47600	47500	88
362	20230615	144100	1275616000	47600	47600	47600	47600	10
363	20230615	144000	1275140000	47600	47550	47600	47550	7
364	20230615	143900	1274806850	47600	47600	47600	47600	1
365	20230615	143800	1274759250	47600	47500	47600	47500	4
366	20230615	143700	1274568950	47600	47500	47600	47500	51
367	20230615	143600	1272146300	47650	47650	47650	47650	0
368	20230615	143500	1272146300	47650	47650	47650	47650	1
369	20230615	143400	1272098650	47450	47450	47450	47450	0
370	20230615	143300	1272098650	47450	47450	47450	47450	0
371	20230615	143200	1272098650	47450	47450	47450	47450	0
372	20230615	143100	1272098650	47450	47450	47450	47450	83
373	20230615	143000	1268160300	47650	47650	47650	47650	0
374	20230615	142900	1268160300	47650	47650	47650	47650	0
375	20230615	142800	1268160300	47650	47650	47650	47650	2
376	20230615	142700	1268065000	47650	47650	47650	47650	0
377	20230615	142600	1268065000	47650	47650	47650	47650	0
378	20230615	142500	1268065000	47650	47650	47650	47650	0
379	20230615	142400	1268065000	47650	47650	47650	47650	0
380	20230615	142300	1268065000	47650	47650	47650	47650	0
381	20230615	142200	1268065000	47650	47650	47650	47650	0
382	20230615	142100	1268065000	47650	47450	47650	47450	11
383	20230615	142000	1267542850	47450	47450	47450	47450	0
384	20230615	141900	1267542850	47450	47650	47650	47450	46
385	20230615	141800	1265359950	47450	47550	47550	47450	300
386	20230615	141700	1251114400	47550	47550	47550	47550	0
387	20230615	141600	1251114400	47550	47550	47550	47550	0
388	20230615	141500	1251114400	47550	47500	47550	47500	27
389	20230615	141400	1249830650	47550	47550	47550	47550	0
390	20230615	141300	1249830650	47550	47550	47550	47550	1
391	20230615	141200	1249783100	47550	47550	47550	47550	0
392	20230615	141100	1249783100	47550	47600	47600	47550	250
393	20230615	141000	1237883850	47600	47650	47650	47600	77
394	20230615	140900	1234214850	47650	47650	47650	47650	7
395	20230615	140800	1233881300	47650	47650	47650	47650	10
396	20230615	140700	1233404800	47650	47650	47650	47650	1
397	20230615	140600	1233357150	47700	47700	47700	47700	0
398	20230615	140500	1233357150	47700	47700	47700	47700	50
399	20230615	140400	1230972150	47700	47700	47700	47700	0
400	20230615	140300	1230972150	47700	47700	47700	47700	0
401	20230615	140200	1230972150	47700	47700	47700	47700	3
402	20230615	140100	1230829050	47700	47650	47700	47650	22
403	20230615	140000	1229779750	47700	47700	47700	47700	2
404	20230615	135900	1229684350	47700	47700	47700	47700	23
405	20230615	135800	1228587250	47700	47700	47700	47700	8
406	20230615	135700	1228205650	47650	47650	47650	47650	4
407	20230615	135600	1228015050	47650	47650	47650	47650	0
408	20230615	135500	1228015050	47650	47650	47650	47650	19
409	20230615	135400	1227109700	47650	47650	47650	47650	2
410	20230615	135300	1227014400	47700	47700	47700	47700	0
411	20230615	135200	1227014400	47700	47700	47700	47700	0
412	20230615	135100	1227014400	47700	47700	47700	47700	0
413	20230615	135000	1227014400	47700	47700	47700	47700	100
414	20230615	134900	1222244400	47600	47600	47600	47600	5
415	20230615	134800	1222006400	47600	47550	47600	47550	117
416	20230615	134700	1216441850	47500	47500	47500	47500	36
417	20230615	134600	1214731850	47500	47500	47500	47500	1
418	20230615	134500	1214684350	47500	47550	47550	47500	23
419	20230615	134400	1213591750	47600	47600	47600	47600	1
420	20230615	134300	1213544150	47450	47450	47450	47450	0
421	20230615	134200	1213544150	47450	47450	47450	47450	0
422	20230615	134100	1213544150	47450	47450	47450	47450	0
423	20230615	134000	1213544150	47450	47450	47450	47450	0
424	20230615	133900	1213544150	47450	47450	47450	47450	0
425	20230615	133800	1213544150	47450	47450	47450	47450	1
426	20230615	133700	1213496700	47450	47450	47450	47450	0
427	20230615	133600	1213496700	47450	47450	47450	47450	11
428	20230615	133500	1212974750	47350	47350	47350	47350	0
429	20230615	133400	1212974750	47350	47350	47350	47350	0
430	20230615	133300	1212974750	47350	47350	47350	47350	0
431	20230615	133200	1212974750	47350	47350	47350	47350	0
432	20230615	133100	1212974750	47350	47350	47350	47350	0
433	20230615	133000	1212974750	47350	47350	47350	47350	0
434	20230615	132900	1212974750	47350	47350	47350	47350	0
435	20230615	132800	1212974750	47350	47350	47350	47350	0
436	20230615	132700	1212974750	47350	47350	47350	47350	0
437	20230615	132600	1212974750	47350	47450	47450	47350	302
438	20230615	132500	1198660150	47550	47550	47550	47550	0
439	20230615	132400	1198660150	47550	47550	47550	47550	0
440	20230615	132300	1198660150	47550	47550	47550	47550	1
441	20230615	132200	1198612600	47500	47500	47500	47500	0
442	20230615	132100	1198612600	47500	47500	47500	47500	0
443	20230615	132000	1198612600	47500	47500	47500	47500	10
444	20230615	131900	1198137600	47500	47500	47500	47500	0
445	20230615	131800	1198137600	47500	47500	47500	47500	0
446	20230615	131700	1198137600	47500	47500	47500	47500	0
447	20230615	131600	1198137600	47500	47500	47500	47500	0
448	20230615	131500	1198137600	47500	47600	47600	47400	361
449	20230615	131400	1180996550	47600	47650	47650	47600	30
450	20230615	131300	1179567150	47650	47650	47650	47650	29
451	20230615	131200	1178185300	47700	47700	47700	47700	0
452	20230615	131100	1178185300	47700	47700	47700	47700	0
453	20230615	131000	1178185300	47700	47700	47700	47700	2
454	20230615	130900	1178089900	47650	47650	47650	47650	7
455	20230615	130800	1177756350	47700	47700	47700	47700	0
456	20230615	130700	1177756350	47700	47700	47700	47700	0
457	20230615	130600	1177756350	47700	47750	47750	47700	32
458	20230615	130500	1176229850	47800	47800	47800	47800	0
459	20230615	130400	1176229850	47800	47800	47800	47800	1
460	20230615	130300	1176182050	47800	47800	47800	47800	0
461	20230615	130200	1176182050	47800	47800	47800	47800	3
462	20230615	130100	1176038650	47800	47800	47800	47800	0
463	20230615	130000	1176038650	47800	47800	47800	47800	1
464	20230615	125900	1175990850	47800	47800	47800	47800	39
465	20230615	125800	1174126650	47800	47800	47800	47800	40
466	20230615	125700	1172214650	47800	47850	47850	47800	17
467	20230615	125600	1171402000	47800	47800	47800	47800	12
468	20230615	125500	1170828400	47800	47800	47800	47800	210
469	20230615	125400	1160790400	47750	47750	47750	47750	0
470	20230615	125300	1160790400	47750	47750	47750	47750	0
471	20230615	125200	1160790400	47750	47750	47750	47750	10
472	20230615	125100	1160312900	47750	47750	47750	47750	0
473	20230615	125000	1160312900	47750	47750	47750	47750	1
474	20230615	124900	1160265150	47700	47700	47700	47700	50
475	20230615	124800	1157880150	47700	47700	47700	47700	30
476	20230615	124700	1156449150	47700	47700	47700	47700	0
477	20230615	124600	1156449150	47700	47700	47700	47700	1
478	20230615	124500	1156401450	47750	47750	47750	47750	0
479	20230615	124400	1156401450	47750	47750	47750	47750	0
480	20230615	124300	1156401450	47750	47750	47750	47750	2
481	20230615	124200	1156305950	47750	47750	47750	47750	1
482	20230615	124100	1156258200	47650	47650	47650	47650	0
483	20230615	124000	1156258200	47650	47650	47650	47650	0
484	20230615	123900	1156258200	47650	47650	47650	47650	0
485	20230615	123800	1156258200	47650	47650	47650	47650	0
486	20230615	123700	1156258200	47650	47650	47650	47650	0
487	20230615	123600	1156258200	47650	47650	47650	47650	0
488	20230615	123500	1156258200	47650	47750	47800	47650	3
489	20230615	123400	1156115000	47600	47600	47600	47600	0
490	20230615	123300	1156115000	47600	47400	47600	47400	282
491	20230615	123200	1142701050	47400	47500	47500	47400	105
492	20230615	123100	1137715800	47550	47500	47550	47500	3
493	20230615	123000	1137573200	47500	47500	47500	47500	6
494	20230615	122900	1137288200	47500	47500	47500	47500	0
495	20230615	122800	1137288200	47500	47500	47500	47500	1
496	20230615	122700	1137240700	47500	47500	47500	47500	0
497	20230615	122600	1137240700	47500	47600	47600	47500	214
498	20230615	122500	1127055000	47650	47650	47650	47650	0
499	20230615	122400	1127055000	47650	47650	47650	47650	0
500	20230615	122300	1127055000	47650	47650	47650	47650	4
501	20230615	122200	1126864400	47650	47650	47650	47650	0
502	20230615	122100	1126864400	47650	47650	47650	47650	0
503	20230615	122000	1126864400	47650	47700	47700	47650	27
504	20230615	121900	1125576750	47700	47700	47700	47700	11
505	20230615	121800	1125052050	47850	47650	47850	47650	510
506	20230615	121700	1100681350	47600	47600	47600	47600	0
507	20230615	121600	1100681350	47600	47550	47600	47550	286
508	20230615	121500	1087081100	47550	47550	47550	47550	2
509	20230615	121400	1086986000	47500	47500	47500	47500	138
510	20230615	121300	1080431000	47500	47450	47500	47450	46
511	20230615	121200	1078247250	47500	47500	47500	47500	10
512	20230615	121100	1077772250	47450	47450	47450	47450	1
513	20230615	121000	1077724800	47500	47500	47500	47500	0
514	20230615	120900	1077724800	47500	47500	47500	47500	0
515	20230615	120800	1077724800	47500	47500	47500	47500	1
516	20230615	120700	1077677300	47450	47450	47450	47450	0
517	20230615	120600	1077677300	47450	47450	47450	47450	0
518	20230615	120500	1077677300	47450	47450	47450	47450	0
519	20230615	120400	1077677300	47450	47350	47450	47350	214
520	20230615	120300	1067537550	47300	47300	47300	47300	0
521	20230615	120200	1067537550	47300	47250	47300	47250	202
522	20230615	120100	1057989800	47300	47300	47300	47300	295
523	20230615	120000	1044036300	47400	47300	47400	47300	6
524	20230615	115900	1043752300	47350	47350	47350	47350	13
525	20230615	115800	1043136750	47350	47400	47400	47350	17
526	20230615	115700	1042331100	47400	47400	47400	47400	22
527	20230615	115600	1041288300	47400	47400	47400	47400	12
528	20230615	115500	1040719500	47450	47400	47450	47400	12
529	20230615	115400	1040150600	47400	47400	47400	47400	4
530	20230615	115300	1039961000	47400	47350	47400	47350	9
531	20230615	115200	1039534650	47350	47350	47350	47350	2
532	20230615	115100	1039439950	47400	47350	47400	47350	239
533	20230615	115000	1028123250	47350	47300	47350	47300	36
534	20230615	114900	1026419950	47300	47300	47300	47300	1
535	20230615	114800	1026372650	47300	47350	47350	47300	267
536	20230615	114700	1013730350	47350	47400	47400	47350	7
537	20230615	114600	1013398850	47400	47400	47450	47350	13
538	20230615	114500	1012782350	47450	47400	47450	47400	4
539	20230615	114400	1012592700	47400	47400	47400	47400	0
540	20230615	114300	1012592700	47400	47400	47400	47400	2
541	20230615	114200	1012497900	47400	47400	47400	47400	3
542	20230615	114100	1012355700	47350	47350	47400	47350	13
543	20230615	114000	1011740050	47350	47450	47450	47350	110
544	20230615	113900	1006521150	47400	47350	47400	47350	16
545	20230615	113800	1005763450	47300	47300	47300	47300	3
546	20230615	113700	1005621550	47300	47300	47300	47300	1
547	20230615	113600	1005574250	47300	47300	47300	47300	12
548	20230615	113500	1005006650	47300	47300	47350	47300	23
549	20230615	113400	1003917950	47300	47300	47300	47300	5
550	20230615	113300	1003681450	47350	47350	47350	47350	12
551	20230615	113200	1003113250	47350	47350	47350	47350	0
552	20230615	113100	1003113250	47350	47300	47400	47300	67
553	20230615	113000	999942800	47300	47300	47350	47300	38
554	20230615	112900	998144900	47300	47300	47300	47300	50
555	20230615	112800	995779900	47350	47350	47350	47350	8
556	20230615	112700	995401100	47400	47450	47450	47400	2
557	20230615	112600	995306250	47300	47350	47350	47300	76
558	20230615	112500	991710850	47350	47400	47450	47350	42
559	20230615	112400	989720150	47450	47350	47450	47350	68
560	20230615	112300	986496550	47300	47300	47300	47300	7
561	20230615	112200	986165450	47300	47350	47350	47300	44
562	20230615	112100	984082250	47300	47350	47350	47300	11
563	20230615	112000	983561650	47350	47350	47350	47350	0
564	20230615	111900	983561650	47350	47200	47350	47200	42
565	20230615	111800	981576900	47250	47300	47300	47250	20
566	20230615	111700	980631650	47200	47200	47200	47200	1
567	20230615	111600	980584450	47250	47200	47250	47150	1543
568	20230615	111500	907697150	47200	47200	47200	47200	3
569	20230615	111400	907555550	47250	47250	47250	47250	47
570	20230615	111300	905334800	47250	47200	47250	47200	384
571	20230615	111200	887209700	47200	47250	47250	47200	296
572	20230615	111100	873223800	47250	47300	47300	47250	18
573	20230615	111000	872372600	47300	47350	47350	47300	369
574	20230615	110900	854914200	47350	47350	47350	47350	163
575	20230615	110800	847196150	47400	47400	47400	47400	104
576	20230615	110700	842266550	47400	47400	47450	47400	51
577	20230615	110600	839848200	47400	47400	47400	47400	2
578	20230615	110500	839753400	47400	47400	47400	47400	173
579	20230615	110400	831553200	47400	47400	47400	47400	7
580	20230615	110300	831221400	47400	47400	47400	47400	5
581	20230615	110200	830984400	47450	47450	47450	47450	59
582	20230615	110100	828184850	47450	47450	47450	47450	42
583	20230615	110000	826191950	47500	47500	47500	47500	50
584	20230615	105900	823816950	47550	47400	47550	47400	19
585	20230615	105800	822914750	47450	47400	47450	47400	23
586	20230615	105700	821824400	47400	47400	47400	47400	20
587	20230615	105600	820876400	47550	47400	47550	47350	518
588	20230615	105500	796328550	47400	47400	47400	47400	35
589	20230615	105400	794669550	47450	47500	47500	47450	216
590	20230615	105300	784418700	47500	47500	47500	47500	54
591	20230615	105200	781853700	47500	47500	47500	47500	163
592	20230615	105100	774111200	47500	47550	47550	47500	235
593	20230615	105000	762947950	47550	47550	47550	47550	100
594	20230615	104900	758192950	47550	47550	47650	47550	141
595	20230615	104800	751487900	47650	47600	47650	47600	156
596	20230615	104700	744062150	47600	47600	47650	47600	200
597	20230615	104600	734539650	47600	47600	47650	47550	33
598	20230615	104500	732968750	47550	47550	47550	47500	6
599	20230615	104400	732683550	47550	47550	47550	47500	73
600	20230615	104300	729212500	47550	47550	47550	47550	8
601	20230615	104200	728832100	47550	47550	47550	47550	1
602	20230615	104100	728784550	47600	47600	47600	47600	2
603	20230615	104000	728689350	47550	47500	47550	47500	10
604	20230615	103900	728214100	47550	47600	47650	47550	1139
605	20230615	103800	674031400	47600	47600	47600	47600	35
606	20230615	103700	672365400	47600	47650	47650	47600	9
607	20230615	103600	671936750	47650	47650	47650	47650	50
608	20230615	103500	669554250	47650	47650	47650	47600	28
609	20230615	103400	668220100	47650	47650	47650	47600	68
610	20230615	103300	664979950	47650	47650	47650	47650	8
611	20230615	103200	664598750	47650	47650	47650	47600	180
612	20230615	103100	656027100	47650	47650	47650	47650	1
613	20230615	103000	655979450	47650	47650	47650	47650	14
614	20230615	102900	655312350	47650	47700	47700	47650	2
615	20230615	102800	655217000	47650	47650	47650	47650	2
616	20230615	102700	655121700	47650	47600	47650	47600	28
617	20230615	102600	653787700	47600	47650	47650	47600	1503
618	20230615	102500	582198900	47750	47750	47750	47650	1266
619	20230615	102400	521800850	47800	47800	47800	47800	1
620	20230615	102300	521753050	47750	47750	47850	47750	4
621	20230615	102200	521561900	47750	47750	47850	47750	20
622	20230615	102100	520606700	47750	47800	47800	47750	28
623	20230615	102000	519268800	47800	47750	47800	47750	40
624	20230615	101900	517356850	47850	47850	47850	47850	12
625	20230615	101800	516782650	47850	47800	47850	47750	198
626	20230615	101700	507316700	47800	47800	47800	47800	87
627	20230615	101600	503158100	47900	47900	47900	47900	2
628	20230615	101500	503062300	47850	47850	47850	47800	340
629	20230615	101400	486809750	47850	47850	47850	47850	11
630	20230615	101300	486283400	47850	47800	47850	47800	2
631	20230615	101200	486187750	47800	47800	47800	47800	400
632	20230615	101100	467067750	47800	47800	47800	47800	1
633	20230615	101000	467019950	47850	47850	47900	47850	30
634	20230615	100900	465584400	47850	47750	47850	47750	38
635	20230615	100800	463767950	47750	47700	47800	47700	51
636	20230615	100700	461332350	47750	47700	47750	47700	6
637	20230615	100600	461045900	47700	47750	47750	47700	25
638	20230615	100500	459852950	47700	47750	47750	47700	242
639	20230615	100400	448307700	47800	47750	47800	47750	6
640	20230615	100300	448021100	47750	47750	47750	47700	246
641	20230615	100200	436286500	47700	47750	47750	47700	22
642	20230615	100100	435236200	47800	47800	47800	47800	102
643	20230615	100000	430360600	47800	47950	47950	47800	17
644	20230615	095900	429547850	47850	47950	47950	47850	94
645	20230615	095800	425045700	47950	48000	48000	47950	174
646	20230615	095700	416701750	48100	48100	48100	48100	10
647	20230615	095600	416220750	48050	48150	48150	48050	249
648	20230615	095500	404245300	48150	48200	48200	48100	603
649	20230615	095400	375194550	48250	48250	48250	48250	3
650	20230615	095300	375049800	48200	48200	48200	48200	4
651	20230615	095200	374857000	48200	48250	48250	48200	209
652	20230615	095100	364772800	48250	48250	48250	48250	27
653	20230615	095000	363470050	48250	48250	48250	48250	6
654	20230615	094900	363180550	48300	48300	48300	48250	13
655	20230615	094800	362553100	48300	48300	48300	48300	61
656	20230615	094700	359606800	48300	48350	48350	48300	127
657	20230615	094600	353470850	48350	48350	48350	48350	48
658	20230615	094500	351150050	48350	48300	48350	48300	15
659	20230615	094400	350425000	48350	48350	48350	48350	199
660	20230615	094300	340803350	48350	48350	48350	48350	10
661	20230615	094200	340319850	48350	48400	48400	48350	248
662	20230615	094100	328317150	48350	48350	48350	48350	10
663	20230615	094000	327833650	48300	48300	48300	48300	3
664	20230615	093900	327688750	48300	48400	48400	48250	279
665	20230615	093800	314207800	48400	48400	48400	48400	3
666	20230615	093700	314062600	48400	48400	48400	48400	9
667	20230615	093600	313627000	48400	48400	48400	48400	0
668	20230615	093500	313627000	48400	48450	48450	48400	342
669	20230615	093400	297061050	48450	48450	48450	48450	2
670	20230615	093300	296964150	48400	48400	48400	48400	3
671	20230615	093200	296818950	48400	48450	48500	48400	213
672	20230615	093100	286489350	48500	48250	48500	48200	622
673	20230615	093000	256379300	48250	48250	48300	48250	77
674	20230615	092900	252662750	48200	48200	48200	48200	1
675	20230615	092800	252614550	48250	48200	48250	48200	15
676	20230615	092700	251890850	48200	48200	48200	48200	3
677	20230615	092600	251746250	48200	48150	48200	48150	177
678	20230615	092500	243217400	48100	48100	48150	48050	355
679	20230615	092400	226143050	48100	48200	48200	48100	272
680	20230615	092300	213044000	48200	48150	48200	48150	32
681	20230615	092200	211502600	48200	48150	48200	48150	239
682	20230615	092100	199982850	48200	48150	48200	48150	64
683	20230615	092000	196901200	48100	48150	48150	48100	52
684	20230615	091900	194399650	48250	47950	48250	47950	453
685	20230615	091800	172607250	47900	47900	47950	47900	15
686	20230615	091700	171888650	48000	48000	48000	48000	69
687	20230615	091600	168576650	47950	47900	47950	47900	187
688	20230615	091500	159618700	47850	47850	47850	47850	11
689	20230615	091400	159092350	47850	47850	47850	47800	92
690	20230615	091300	154694450	47800	47900	47900	47800	120
691	20230615	091200	148956450	47900	48000	48000	47850	204
692	20230615	091100	139184200	48000	47850	48000	47800	296
693	20230615	091000	125001600	47900	47850	47900	47850	109
694	20230615	090900	119781500	47650	47650	47800	47650	735
695	20230615	090800	84756900	47650	47700	47700	47600	40
696	20230615	090700	82850900	47600	47850	47850	47600	820
697	20230615	090600	43708250	47900	48200	48200	47850	160
698	20230615	090500	36012150	48200	48200	48200	48200	56
699	20230615	090400	33312950	48200	48150	48200	48150	370
700	20230615	090300	15479950	48100	48000	48100	48000	59
701	20230615	090200	12645300	48000	47900	48000	47850	151
702	20230615	090100	5404500	47850	47850	47950	47850	45
703	20230615	090000	3250600	47900	47800	47900	47800	68