KissMeData/382840/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	201500	1844183350	22550	22550	22550	22550	1998
3	20230602	201400	1844183350	22550	22550	22550	22550	0
4	20230602	201300	1844183350	22550	22550	22550	22550	0
5	20230602	201200	1844183350	22550	22550	22550	22550	0
6	20230602	201100	1844183350	22550	22550	22550	22550	0
7	20230602	201000	1844183350	22550	22550	22550	22550	0
8	20230602	200900	1844183350	22550	22550	22550	22550	0
9	20230602	200800	1844183350	22550	22550	22550	22550	0
10	20230602	200700	1844183350	22550	22550	22550	22550	0
11	20230602	200600	1844183350	22550	22550	22550	22550	0
12	20230602	200500	1844183350	22550	22550	22550	22550	0
13	20230602	200400	1844183350	22550	22550	22550	22550	0
14	20230602	200300	1844183350	22550	22550	22550	22550	0
15	20230602	200200	1844183350	22550	22550	22550	22550	0
16	20230602	200100	1844183350	22550	22550	22550	22550	0
17	20230602	200000	1844183350	22550	22550	22550	22550	0
18	20230602	195900	1844183350	22550	22550	22550	22550	0
19	20230602	195800	1844183350	22550	22550	22550	22550	0
20	20230602	195700	1844183350	22550	22550	22550	22550	0
21	20230602	195600	1844183350	22550	22550	22550	22550	0
22	20230602	195500	1844183350	22550	22550	22550	22550	0
23	20230602	195400	1844183350	22550	22550	22550	22550	0
24	20230602	195300	1844183350	22550	22550	22550	22550	0
25	20230602	195200	1844183350	22550	22550	22550	22550	0
26	20230602	195100	1844183350	22550	22550	22550	22550	0
27	20230602	195000	1844183350	22550	22550	22550	22550	0
28	20230602	194900	1844183350	22550	22550	22550	22550	0
29	20230602	194800	1844183350	22550	22550	22550	22550	0
30	20230602	194700	1844183350	22550	22550	22550	22550	0
31	20230602	194600	1844183350	22550	22550	22550	22550	0
32	20230602	194500	1844183350	22550	22550	22550	22550	1998
33	20230602	194400	1844183350	22550	22550	22550	22550	0
34	20230602	194300	1844183350	22550	22550	22550	22550	0
35	20230602	194200	1844183350	22550	22550	22550	22550	0
36	20230602	194100	1844183350	22550	22550	22550	22550	0
37	20230602	194000	1844183350	22550	22550	22550	22550	0
38	20230602	193900	1844183350	22550	22550	22550	22550	0
39	20230602	193800	1844183350	22550	22550	22550	22550	0
40	20230602	193700	1844183350	22550	22550	22550	22550	0
41	20230602	193600	1844183350	22550	22550	22550	22550	0
42	20230602	193500	1844183350	22550	22550	22550	22550	0
43	20230602	193400	1844183350	22550	22550	22550	22550	0
44	20230602	193300	1844183350	22550	22550	22550	22550	0
45	20230602	193200	1844183350	22550	22550	22550	22550	0
46	20230602	193100	1844183350	22550	22550	22550	22550	0
47	20230602	193000	1844183350	22550	22550	22550	22550	0
48	20230602	192900	1844183350	22550	22550	22550	22550	0
49	20230602	192800	1844183350	22550	22550	22550	22550	0
50	20230602	192700	1844183350	22550	22550	22550	22550	0
51	20230602	192600	1844183350	22550	22550	22550	22550	0
52	20230602	192500	1844183350	22550	22550	22550	22550	0
53	20230602	192400	1844183350	22550	22550	22550	22550	0
54	20230602	192300	1844183350	22550	22550	22550	22550	0
55	20230602	192200	1844183350	22550	22550	22550	22550	0
56	20230602	192100	1844183350	22550	22550	22550	22550	0
57	20230602	192000	1844183350	22550	22550	22550	22550	0
58	20230602	191900	1844183350	22550	22550	22550	22550	0
59	20230602	191800	1844183350	22550	22550	22550	22550	0
60	20230602	191700	1844183350	22550	22550	22550	22550	0
61	20230602	191600	1844183350	22550	22550	22550	22550	0
62	20230602	191500	1844183350	22550	22550	22550	22550	1998
63	20230602	191400	1844183350	22550	22550	22550	22550	0
64	20230602	191300	1844183350	22550	22550	22550	22550	0
65	20230602	191200	1844183350	22550	22550	22550	22550	0
66	20230602	191100	1844183350	22550	22550	22550	22550	0
67	20230602	191000	1844183350	22550	22550	22550	22550	0
68	20230602	190900	1844183350	22550	22550	22550	22550	0
69	20230602	190800	1844183350	22550	22550	22550	22550	0
70	20230602	190700	1844183350	22550	22550	22550	22550	0
71	20230602	190600	1844183350	22550	22550	22550	22550	0
72	20230602	190500	1844183350	22550	22550	22550	22550	0
73	20230602	190400	1844183350	22550	22550	22550	22550	0
74	20230602	190300	1844183350	22550	22550	22550	22550	0
75	20230602	190200	1844183350	22550	22550	22550	22550	0
76	20230602	190100	1844183350	22550	22550	22550	22550	0
77	20230602	190000	1844183350	22550	22550	22550	22550	0
78	20230602	185900	1844183350	22550	22550	22550	22550	0
79	20230602	185800	1844183350	22550	22550	22550	22550	0
80	20230602	185700	1844183350	22550	22550	22550	22550	0
81	20230602	185600	1844183350	22550	22550	22550	22550	0
82	20230602	185500	1844183350	22550	22550	22550	22550	0
83	20230602	185400	1844183350	22550	22550	22550	22550	0
84	20230602	185300	1844183350	22550	22550	22550	22550	0
85	20230602	185200	1844183350	22550	22550	22550	22550	0
86	20230602	185100	1844183350	22550	22550	22550	22550	0
87	20230602	185000	1844183350	22550	22550	22550	22550	0
88	20230602	184900	1844183350	22550	22550	22550	22550	0
89	20230602	184800	1844183350	22550	22550	22550	22550	0
90	20230602	184700	1844183350	22550	22550	22550	22550	0
91	20230602	184600	1844183350	22550	22550	22550	22550	0
92	20230602	184500	1844183350	22550	22550	22550	22550	1998
93	20230602	184400	1844183350	22550	22550	22550	22550	0
94	20230602	184300	1844183350	22550	22550	22550	22550	0
95	20230602	184200	1844183350	22550	22550	22550	22550	0
96	20230602	184100	1844183350	22550	22550	22550	22550	0
97	20230602	184000	1844183350	22550	22550	22550	22550	0
98	20230602	183900	1844183350	22550	22550	22550	22550	0
99	20230602	183800	1844183350	22550	22550	22550	22550	0
100	20230602	183700	1844183350	22550	22550	22550	22550	0
101	20230602	183600	1844183350	22550	22550	22550	22550	0
102	20230602	183500	1844183350	22550	22550	22550	22550	0
103	20230602	183400	1844183350	22550	22550	22550	22550	0
104	20230602	183300	1844183350	22550	22550	22550	22550	0
105	20230602	183200	1844183350	22550	22550	22550	22550	0
106	20230602	183100	1844183350	22550	22550	22550	22550	0
107	20230602	183000	1844183350	22550	22550	22550	22550	0
108	20230602	182900	1844183350	22550	22550	22550	22550	0
109	20230602	182800	1844183350	22550	22550	22550	22550	0
110	20230602	182700	1844183350	22550	22550	22550	22550	0
111	20230602	182600	1844183350	22550	22550	22550	22550	0
112	20230602	182500	1844183350	22550	22550	22550	22550	0
113	20230602	182400	1844183350	22550	22550	22550	22550	0
114	20230602	182300	1844183350	22550	22550	22550	22550	0
115	20230602	182200	1844183350	22550	22550	22550	22550	0
116	20230602	182100	1844183350	22550	22550	22550	22550	0
117	20230602	182000	1844183350	22550	22550	22550	22550	0
118	20230602	181900	1844183350	22550	22550	22550	22550	0
119	20230602	181800	1844183350	22550	22550	22550	22550	0
120	20230602	181700	1844183350	22550	22550	22550	22550	0
121	20230602	181600	1844183350	22550	22550	22550	22550	0
122	20230602	181500	1844183350	22550	22550	22550	22550	1998
123	20230602	181400	1844183350	22550	22550	22550	22550	0
124	20230602	181300	1844183350	22550	22550	22550	22550	0
125	20230602	181200	1844183350	22550	22550	22550	22550	0
126	20230602	181100	1844183350	22550	22550	22550	22550	0
127	20230602	181000	1844183350	22550	22550	22550	22550	0
128	20230602	180900	1844183350	22550	22550	22550	22550	0
129	20230602	180800	1844183350	22550	22550	22550	22550	0
130	20230602	180700	1844183350	22550	22550	22550	22550	0
131	20230602	180600	1844183350	22550	22550	22550	22550	0
132	20230602	180500	1844183350	22550	22550	22550	22550	0
133	20230602	180400	1844183350	22550	22550	22550	22550	0
134	20230602	180300	1844183350	22550	22550	22550	22550	0
135	20230602	180200	1844183350	22550	22550	22550	22550	0
136	20230602	180100	1844183350	22550	22550	22550	22550	0
137	20230602	180000	1844183350	22550	22550	22550	22550	0
138	20230602	175900	1844183350	22550	22550	22550	22550	0
139	20230602	175800	1844183350	22550	22550	22550	22550	0
140	20230602	175700	1844183350	22550	22550	22550	22550	0
141	20230602	175600	1844183350	22550	22550	22550	22550	0
142	20230602	175500	1844183350	22550	22550	22550	22550	0
143	20230602	175400	1844183350	22550	22550	22550	22550	0
144	20230602	175300	1844183350	22550	22550	22550	22550	0
145	20230602	175200	1844183350	22550	22550	22550	22550	0
146	20230602	175100	1844183350	22550	22550	22550	22550	0
147	20230602	175000	1844183350	22550	22550	22550	22550	0
148	20230602	174900	1844183350	22550	22550	22550	22550	0
149	20230602	174800	1844183350	22550	22550	22550	22550	0
150	20230602	174700	1844183350	22550	22550	22550	22550	0
151	20230602	174600	1844183350	22550	22550	22550	22550	0
152	20230602	174500	1844183350	22550	22550	22550	22550	1998
153	20230602	174400	1844183350	22550	22550	22550	22550	0
154	20230602	174300	1844183350	22550	22550	22550	22550	0
155	20230602	174200	1844183350	22550	22550	22550	22550	0
156	20230602	174100	1844183350	22550	22550	22550	22550	0
157	20230602	174000	1844183350	22550	22550	22550	22550	0
158	20230602	173900	1844183350	22550	22550	22550	22550	0
159	20230602	173800	1844183350	22550	22550	22550	22550	0
160	20230602	173700	1844183350	22550	22550	22550	22550	0
161	20230602	173600	1844183350	22550	22550	22550	22550	0
162	20230602	173500	1844183350	22550	22550	22550	22550	0
163	20230602	173400	1844183350	22550	22550	22550	22550	0
164	20230602	173300	1844183350	22550	22550	22550	22550	0
165	20230602	173200	1844183350	22550	22550	22550	22550	0
166	20230602	173100	1844183350	22550	22550	22550	22550	0
167	20230602	173000	1844183350	22550	22550	22550	22550	0
168	20230602	172900	1844183350	22550	22550	22550	22550	0
169	20230602	172800	1844183350	22550	22550	22550	22550	0
170	20230602	172700	1844183350	22550	22550	22550	22550	0
171	20230602	172600	1844183350	22550	22550	22550	22550	0
172	20230602	172500	1844183350	22550	22550	22550	22550	0
173	20230602	172400	1844183350	22550	22550	22550	22550	0
174	20230602	172300	1844183350	22550	22550	22550	22550	0
175	20230602	172200	1844183350	22550	22550	22550	22550	0
176	20230602	172100	1844183350	22550	22550	22550	22550	0
177	20230602	172000	1844183350	22550	22550	22550	22550	0
178	20230602	171900	1844183350	22550	22550	22550	22550	0
179	20230602	171800	1844183350	22550	22550	22550	22550	0
180	20230602	171700	1844183350	22550	22550	22550	22550	0
181	20230602	171600	1844183350	22550	22550	22550	22550	0
182	20230602	171500	1844183350	22550	22550	22550	22550	1998
183	20230602	171400	1844183350	22550	22550	22550	22550	0
184	20230602	171300	1844183350	22550	22550	22550	22550	0
185	20230602	171200	1844183350	22550	22550	22550	22550	0
186	20230602	171100	1844183350	22550	22550	22550	22550	0
187	20230602	171000	1844183350	22550	22550	22550	22550	0
188	20230602	170900	1844183350	22550	22550	22550	22550	0
189	20230602	170800	1844183350	22550	22550	22550	22550	0
190	20230602	170700	1844183350	22550	22550	22550	22550	0
191	20230602	170600	1844183350	22550	22550	22550	22550	0
192	20230602	170500	1844183350	22550	22550	22550	22550	0
193	20230602	170400	1844183350	22550	22550	22550	22550	0
194	20230602	170300	1844183350	22550	22550	22550	22550	0
195	20230602	170200	1844183350	22550	22550	22550	22550	0
196	20230602	170100	1844183350	22550	22550	22550	22550	0
197	20230602	170000	1844183350	22550	22550	22550	22550	0
198	20230602	165900	1844183350	22550	22550	22550	22550	0
199	20230602	165800	1844183350	22550	22550	22550	22550	0
200	20230602	165700	1844183350	22550	22550	22550	22550	0
201	20230602	165600	1844183350	22550	22550	22550	22550	0
202	20230602	165500	1844183350	22550	22550	22550	22550	0
203	20230602	165400	1844183350	22550	22550	22550	22550	0
204	20230602	165300	1844183350	22550	22550	22550	22550	0
205	20230602	165200	1844183350	22550	22550	22550	22550	0
206	20230602	165100	1844183350	22550	22550	22550	22550	0
207	20230602	165000	1844183350	22550	22550	22550	22550	0
208	20230602	164900	1844183350	22550	22550	22550	22550	0
209	20230602	164800	1844183350	22550	22550	22550	22550	0
210	20230602	164700	1844183350	22550	22550	22550	22550	0
211	20230602	164600	1844183350	22550	22550	22550	22550	0
212	20230602	164500	1844183350	22550	22550	22550	22550	1998
213	20230602	164400	1844183350	22550	22550	22550	22550	0
214	20230602	164300	1844183350	22550	22550	22550	22550	0
215	20230602	164200	1844183350	22550	22550	22550	22550	0
216	20230602	164100	1844183350	22550	22550	22550	22550	0
217	20230602	164000	1844183350	22550	22550	22550	22550	0
218	20230602	163900	1844183350	22550	22550	22550	22550	0
219	20230602	163800	1844183350	22550	22550	22550	22550	0
220	20230602	163700	1844183350	22550	22550	22550	22550	0
221	20230602	163600	1844183350	22550	22550	22550	22550	0
222	20230602	163500	1844183350	22550	22550	22550	22550	0
223	20230602	163400	1844183350	22550	22550	22550	22550	0
224	20230602	163300	1844183350	22550	22550	22550	22550	0
225	20230602	163200	1844183350	22550	22550	22550	22550	0
226	20230602	163100	1844183350	22550	22550	22550	22550	0
227	20230602	163000	1844183350	22550	22550	22550	22550	0
228	20230602	162900	1844183350	22550	22550	22550	22550	0
229	20230602	162800	1844183350	22550	22550	22550	22550	0
230	20230602	162700	1844183350	22550	22550	22550	22550	0
231	20230602	162600	1844183350	22550	22550	22550	22550	0
232	20230602	162500	1844183350	22550	22550	22550	22550	0
233	20230602	162400	1844183350	22550	22550	22550	22550	0
234	20230602	162300	1844183350	22550	22550	22550	22550	0
235	20230602	162200	1844183350	22550	22550	22550	22550	0
236	20230602	162100	1844183350	22550	22550	22550	22550	0
237	20230602	162000	1844183350	22550	22550	22550	22550	0
238	20230602	161900	1844183350	22550	22550	22550	22550	0
239	20230602	161800	1844183350	22550	22550	22550	22550	0
240	20230602	161700	1844183350	22550	22550	22550	22550	0
241	20230602	161600	1844183350	22550	22550	22550	22550	0
242	20230602	161500	1844183350	22550	22550	22550	22550	1998
243	20230602	161400	1844183350	22550	22550	22550	22550	0
244	20230602	161300	1844183350	22550	22550	22550	22550	0
245	20230602	161200	1844183350	22550	22550	22550	22550	0
246	20230602	161100	1844183350	22550	22550	22550	22550	0
247	20230602	161000	1844183350	22550	22550	22550	22550	0
248	20230602	160900	1844183350	22550	22550	22550	22550	0
249	20230602	160800	1844183350	22550	22550	22550	22550	0
250	20230602	160700	1844183350	22550	22550	22550	22550	0
251	20230602	160600	1844183350	22550	22550	22550	22550	0
252	20230602	160500	1844183350	22550	22550	22550	22550	0
253	20230602	160400	1844183350	22550	22550	22550	22550	0
254	20230602	160300	1844183350	22550	22550	22550	22550	0
255	20230602	160200	1844183350	22550	22550	22550	22550	0
256	20230602	160100	1844183350	22550	22550	22550	22550	0
257	20230602	160000	1844183350	22550	22550	22550	22550	0
258	20230602	155900	1844183350	22550	22550	22550	22550	0
259	20230602	155800	1844183350	22550	22550	22550	22550	0
260	20230602	155700	1844183350	22550	22550	22550	22550	0
261	20230602	155600	1844183350	22550	22550	22550	22550	0
262	20230602	155500	1844183350	22550	22550	22550	22550	0
263	20230602	155400	1844183350	22550	22550	22550	22550	0
264	20230602	155300	1844183350	22550	22550	22550	22550	0
265	20230602	155200	1844183350	22550	22550	22550	22550	0
266	20230602	155100	1844183350	22550	22550	22550	22550	0
267	20230602	155000	1844183350	22550	22550	22550	22550	0
268	20230602	154900	1844183350	22550	22550	22550	22550	0
269	20230602	154800	1844183350	22550	22550	22550	22550	0
270	20230602	154700	1844183350	22550	22550	22550	22550	0
271	20230602	154600	1844183350	22550	22550	22550	22550	0
272	20230602	154500	1844183350	22550	22550	22550	22550	1998
273	20230602	154400	1844183350	22550	22550	22550	22550	0
274	20230602	154300	1844183350	22550	22550	22550	22550	0
275	20230602	154200	1844183350	22550	22550	22550	22550	0
276	20230602	154100	1844183350	22550	22550	22550	22550	0
277	20230602	154000	1844183350	22550	22550	22550	22550	0
278	20230602	153900	1844183350	22550	22550	22550	22550	0
279	20230602	153800	1844183350	22550	22550	22550	22550	0
280	20230602	153700	1844183350	22550	22550	22550	22550	0
281	20230602	153600	1844183350	22550	22550	22550	22550	0
282	20230602	153500	1844183350	22550	22550	22550	22550	0
283	20230602	153400	1844183350	22550	22550	22550	22550	0
284	20230602	153300	1844183350	22550	22550	22550	22550	0
285	20230602	153200	1844183350	22550	22550	22550	22550	0
286	20230602	153100	1844183350	22550	22550	22550	22550	0
287	20230602	153000	1844183350	22550	22550	22550	22550	1998
288	20230602	152900	1799128450	22500	22500	22500	22500	0
289	20230602	152800	1799128450	22500	22500	22500	22500	0
290	20230602	152700	1799128450	22500	22500	22500	22500	0
291	20230602	152600	1799128450	22500	22500	22500	22500	0
292	20230602	152500	1799128450	22500	22500	22500	22500	0
293	20230602	152400	1799128450	22500	22500	22500	22500	0
294	20230602	152300	1799128450	22500	22500	22500	22500	0
295	20230602	152200	1799128450	22500	22500	22500	22500	0
296	20230602	152100	1799128450	22500	22500	22500	22500	0
297	20230602	152000	1799128450	22500	22500	22500	22500	0
298	20230602	151900	1799128450	22500	22500	22500	22450	309
299	20230602	151800	1792177200	22500	22450	22500	22450	548
300	20230602	151700	1779874500	22500	22500	22500	22500	681
301	20230602	151600	1764552000	22500	22500	22550	22500	42
302	20230602	151500	1763606400	22500	22550	22550	22500	194
303	20230602	151400	1759233450	22500	22500	22500	22500	0
304	20230602	151300	1759233450	22500	22500	22500	22500	66
305	20230602	151200	1757748450	22550	22550	22550	22500	226
306	20230602	151100	1752657150	22550	22550	22550	22550	20
307	20230602	151000	1752206150	22550	22500	22550	22500	129
308	20230602	150900	1749297900	22550	22500	22550	22500	7
309	20230602	150800	1749140300	22500	22500	22500	22500	126
310	20230602	150700	1746305300	22500	22500	22500	22500	132
311	20230602	150600	1743335300	22550	22550	22550	22500	176
312	20230602	150500	1739368050	22500	22500	22550	22500	48
313	20230602	150400	1738286350	22500	22500	22500	22500	30
314	20230602	150300	1737611350	22550	22550	22550	22500	313
315	20230602	150200	1730553550	22500	22500	22500	22500	5
316	20230602	150100	1730441050	22450	22500	22550	22450	556
317	20230602	150000	1717936550	22500	22550	22550	22500	42
318	20230602	145900	1716990500	22550	22450	22550	22450	467
319	20230602	145800	1706496950	22450	22500	22500	22450	205
320	20230602	145700	1701889650	22500	22500	22500	22500	51
321	20230602	145600	1700742150	22550	22500	22550	22500	145
322	20230602	145500	1697478550	22500	22500	22500	22500	61
323	20230602	145400	1696106050	22500	22500	22500	22500	6
324	20230602	145300	1695971050	22500	22500	22500	22500	168
325	20230602	145200	1692191050	22500	22550	22550	22500	90
326	20230602	145100	1690165300	22550	22550	22550	22550	0
327	20230602	145000	1690165300	22550	22550	22550	22550	114
328	20230602	144900	1687594600	22550	22550	22550	22550	10
329	20230602	144800	1687369100	22550	22550	22550	22550	15
330	20230602	144700	1687030850	22550	22500	22550	22500	195
331	20230602	144600	1682635400	22500	22500	22500	22500	220
332	20230602	144500	1677685400	22500	22500	22500	22500	118
333	20230602	144400	1675030400	22500	22500	22500	22500	7
334	20230602	144300	1674872900	22500	22500	22500	22500	104
335	20230602	144200	1672532900	22500	22500	22500	22500	1
336	20230602	144100	1672510400	22500	22500	22500	22500	0
337	20230602	144000	1672510400	22500	22500	22500	22500	0
338	20230602	143900	1672510400	22500	22500	22500	22500	57
339	20230602	143800	1671227900	22500	22500	22500	22500	18
340	20230602	143700	1670822900	22550	22500	22550	22500	251
341	20230602	143600	1665165400	22500	22500	22550	22500	20
342	20230602	143500	1664714650	22550	22500	22550	22500	60
343	20230602	143400	1663361950	22500	22500	22500	22500	57
344	20230602	143300	1662079450	22500	22500	22500	22500	17
345	20230602	143200	1661696950	22500	22500	22500	22500	556
346	20230602	143100	1649186950	22500	22500	22500	22500	26
347	20230602	143000	1648601950	22500	22500	22500	22500	165
348	20230602	142900	1644889450	22500	22500	22550	22500	91
349	20230602	142800	1642841900	22500	22500	22500	22500	7
350	20230602	142700	1642684400	22550	22500	22550	22500	32
351	20230602	142600	1641963050	22500	22500	22500	22500	18
352	20230602	142500	1641558050	22500	22500	22550	22500	11
353	20230602	142400	1641310300	22500	22500	22550	22500	50
354	20230602	142300	1640183100	22550	22500	22550	22500	1107
355	20230602	142200	1615220500	22550	22550	22550	22500	33
356	20230602	142100	1614476700	22500	22500	22550	22500	62
357	20230602	142000	1613080950	22550	22500	22550	22500	6
358	20230602	141900	1612945900	22500	22500	22500	22500	6
359	20230602	141800	1612810900	22500	22500	22500	22500	8
360	20230602	141700	1612630900	22500	22500	22500	22500	106
361	20230602	141600	1610245900	22500	22500	22550	22500	29
362	20230602	141500	1609592400	22500	22550	22550	22500	16
363	20230602	141400	1609231950	22500	22500	22550	22500	10
364	20230602	141300	1609006800	22500	22500	22500	22500	6
365	20230602	141200	1608871800	22500	22500	22500	22500	6
366	20230602	141100	1608736800	22500	22500	22500	22500	7
367	20230602	141000	1608579300	22500	22500	22500	22500	210
368	20230602	140900	1603854300	22500	22500	22550	22500	22
369	20230602	140800	1603359050	22500	22500	22550	22500	507
370	20230602	140700	1591951500	22550	22550	22550	22500	60
371	20230602	140600	1590601200	22500	22500	22550	22500	23
372	20230602	140500	1590083600	22500	22500	22550	22500	140
373	20230602	140400	1586926950	22500	22500	22500	22500	25
374	20230602	140300	1586364450	22500	22500	22500	22500	6
375	20230602	140200	1586229450	22500	22500	22500	22500	25
376	20230602	140100	1585666950	22550	22500	22550	22500	60
377	20230602	140000	1584314300	22500	22500	22550	22500	105
378	20230602	135900	1581946800	22500	22500	22500	22500	9
379	20230602	135800	1581744300	22550	22500	22550	22500	206
380	20230602	135700	1577099300	22500	22550	22550	22500	110
381	20230602	135600	1574618900	22550	22550	22550	22550	239
382	20230602	135500	1569229450	22550	22550	22550	22550	30
383	20230602	135400	1568552950	22550	22550	22550	22550	365
384	20230602	135300	1560322200	22550	22550	22550	22550	398
385	20230602	135200	1551347300	22550	22550	22550	22550	50
386	20230602	135100	1550219800	22550	22550	22550	22550	194
387	20230602	135000	1545845100	22550	22550	22550	22550	267
388	20230602	134900	1539824250	22600	22550	22600	22550	213
389	20230602	134800	1535020850	22550	22550	22600	22550	222
390	20230602	134700	1530007900	22600	22600	22600	22600	102
391	20230602	134600	1527702700	22550	22550	22550	22550	286
392	20230602	134500	1521253400	22600	22600	22600	22550	171
393	20230602	134400	1517388850	22550	22550	22550	22550	20
394	20230602	134300	1516937850	22600	22600	22600	22600	97
395	20230602	134200	1514745650	22600	22550	22600	22550	2229
396	20230602	134100	1464476200	22550	22550	22550	22550	2229
397	20230602	134000	1414212250	22550	22550	22550	22550	20
398	20230602	133900	1413761250	22550	22500	22550	22500	74
399	20230602	133800	1412094050	22500	22500	22550	22500	850
400	20230602	133700	1392968550	22500	22500	22500	22500	30
401	20230602	133600	1392293550	22500	22500	22500	22500	60
402	20230602	133500	1390943550	22500	22500	22500	22500	0
403	20230602	133400	1390943550	22500	22500	22500	22500	170
404	20230602	133300	1387118550	22500	22500	22500	22500	80
405	20230602	133200	1385318550	22450	22450	22450	22450	101
406	20230602	133100	1383051100	22450	22450	22450	22450	0
407	20230602	133000	1383051100	22450	22500	22500	22450	214
408	20230602	132900	1378246200	22500	22500	22500	22450	173
409	20230602	132800	1374354700	22500	22500	22500	22500	1042
410	20230602	132700	1350909700	22500	22500	22500	22500	20
411	20230602	132600	1350459700	22500	22450	22500	22400	280
412	20230602	132500	1344164250	22450	22450	22450	22450	387
413	20230602	132400	1335476100	22450	22450	22450	22450	64
414	20230602	132300	1334039300	22400	22400	22400	22400	47
415	20230602	132200	1332986500	22450	22450	22450	22450	100
416	20230602	132100	1330741500	22450	22450	22450	22450	19
417	20230602	132000	1330314950	22450	22450	22450	22450	10
418	20230602	131900	1330090450	22450	22450	22450	22450	10
419	20230602	131800	1329865950	22450	22400	22450	22400	102
420	20230602	131700	1327581050	22400	22450	22450	22400	12
421	20230602	131600	1327312150	22450	22450	22450	22450	61
422	20230602	131500	1325942700	22400	22400	22400	22400	100
423	20230602	131400	1323702700	22400	22400	22400	22400	152
424	20230602	131300	1320297900	22450	22450	22450	22450	6
425	20230602	131200	1320163200	22450	22450	22450	22450	263
426	20230602	131100	1314258850	22400	22400	22400	22400	2
427	20230602	131000	1314214050	22400	22450	22450	22400	12
428	20230602	130900	1313945150	22450	22450	22450	22450	150
429	20230602	130800	1310577650	22450	22450	22450	22450	1
430	20230602	130700	1310555200	22400	22400	22400	22400	1
431	20230602	130600	1310532800	22400	22400	22400	22400	1
432	20230602	130500	1310510400	22450	22450	22450	22450	1
433	20230602	130400	1310487950	22450	22450	22450	22450	1
434	20230602	130300	1310465500	22450	22450	22450	22450	0
435	20230602	130200	1310465500	22450	22450	22450	22450	267
436	20230602	130100	1304471350	22450	22450	22450	22450	67
437	20230602	130000	1302967200	22450	22450	22450	22450	2
438	20230602	125900	1302922300	22450	22450	22450	22450	101
439	20230602	125800	1300654850	22450	22450	22450	22450	0
440	20230602	125700	1300654850	22450	22450	22450	22450	109
441	20230602	125600	1298207800	22450	22450	22450	22450	341
442	20230602	125500	1290552350	22450	22450	22450	22450	16
443	20230602	125400	1290193150	22450	22450	22450	22450	0
444	20230602	125300	1290193150	22450	22450	22450	22450	0
445	20230602	125200	1290193150	22450	22450	22450	22450	24
446	20230602	125100	1289654350	22450	22450	22450	22450	1
447	20230602	125000	1289631900	22450	22450	22450	22450	26
448	20230602	124900	1289048200	22450	22450	22450	22450	1
449	20230602	124800	1289025750	22450	22450	22450	22450	20
450	20230602	124700	1288576750	22450	22450	22450	22450	0
451	20230602	124600	1288576750	22450	22450	22450	22450	11
452	20230602	124500	1288329800	22450	22400	22450	22400	8
453	20230602	124400	1288150500	22450	22450	22450	22450	1
454	20230602	124300	1288128050	22450	22450	22450	22450	63
455	20230602	124200	1286713700	22450	22450	22450	22450	5
456	20230602	124100	1286601450	22450	22450	22450	22450	0
457	20230602	124000	1286601450	22450	22450	22450	22450	25
458	20230602	123900	1286040200	22450	22450	22450	22450	5
459	20230602	123800	1285927950	22450	22400	22450	22400	4
460	20230602	123700	1285838300	22450	22450	22450	22450	10
461	20230602	123600	1285613800	22450	22450	22450	22450	0
462	20230602	123500	1285613800	22450	22450	22450	22400	145
463	20230602	123400	1282359000	22400	22400	22400	22400	20
464	20230602	123300	1281911000	22400	22400	22450	22400	59
465	20230602	123200	1280589300	22400	22400	22400	22400	0
466	20230602	123100	1280589300	22400	22400	22400	22400	45
467	20230602	123000	1279581300	22400	22400	22400	22400	21
468	20230602	122900	1279110900	22400	22400	22400	22400	10
469	20230602	122800	1278886900	22400	22400	22400	22400	1
470	20230602	122700	1278864500	22400	22400	22400	22400	90
471	20230602	122600	1276848500	22450	22450	22450	22450	52
472	20230602	122500	1275681100	22400	22400	22400	22400	1
473	20230602	122400	1275658700	22400	22400	22400	22400	58
474	20230602	122300	1274359500	22400	22400	22400	22400	33
475	20230602	122200	1273620300	22400	22400	22400	22400	0
476	20230602	122100	1273620300	22400	22400	22400	22400	0
477	20230602	122000	1273620300	22400	22400	22400	22400	1
478	20230602	121900	1273597900	22400	22400	22400	22400	23
479	20230602	121800	1273082700	22400	22400	22400	22400	0
480	20230602	121700	1273082700	22400	22400	22400	22400	121
481	20230602	121600	1270372300	22400	22400	22400	22400	23
482	20230602	121500	1269857100	22400	22400	22400	22400	0
483	20230602	121400	1269857100	22400	22400	22400	22400	10
484	20230602	121300	1269633100	22400	22400	22400	22400	1
485	20230602	121200	1269610700	22450	22400	22450	22400	58
486	20230602	121100	1268308750	22400	22400	22400	22400	2
487	20230602	121000	1268263950	22400	22400	22400	22400	20
488	20230602	120900	1267815950	22450	22450	22450	22450	0
489	20230602	120800	1267815950	22450	22450	22450	22450	0
490	20230602	120700	1267815950	22450	22450	22450	22450	0
491	20230602	120600	1267815950	22450	22450	22450	22450	2
492	20230602	120500	1267771050	22450	22450	22450	22450	16
493	20230602	120400	1267411850	22400	22400	22400	22400	502
494	20230602	120300	1256167050	22400	22400	22400	22400	0
495	20230602	120200	1256167050	22400	22400	22400	22400	2
496	20230602	120100	1256122250	22400	22400	22400	22400	0
497	20230602	120000	1256122250	22400	22400	22400	22400	292
498	20230602	115900	1249581450	22400	22450	22500	22400	228
499	20230602	115800	1244469650	22500	22500	22500	22500	2
500	20230602	115700	1244424650	22450	22450	22450	22450	415
501	20230602	115600	1235107900	22450	22450	22450	22450	0
502	20230602	115500	1235107900	22450	22400	22450	22400	96
503	20230602	115400	1232956050	22450	22450	22450	22450	0
504	20230602	115300	1232956050	22450	22450	22450	22450	23
505	20230602	115200	1232439700	22450	22400	22450	22400	120
506	20230602	115100	1229746050	22400	22450	22450	22400	20
507	20230602	115000	1229297100	22450	22450	22450	22450	503
508	20230602	114900	1218004750	22450	22450	22450	22450	0
509	20230602	114800	1218004750	22450	22450	22450	22450	11
510	20230602	114700	1217757800	22400	22400	22400	22400	100
511	20230602	114600	1215517800	22400	22400	22400	22400	0
512	20230602	114500	1215517800	22400	22450	22450	22400	23
513	20230602	114400	1215002150	22450	22400	22450	22400	29
514	20230602	114300	1214351150	22450	22450	22450	22450	38
515	20230602	114200	1213498050	22450	22450	22450	22450	0
516	20230602	114100	1213498050	22450	22450	22450	22450	0
517	20230602	114000	1213498050	22450	22450	22450	22450	12
518	20230602	113900	1213228650	22450	22450	22450	22450	15
519	20230602	113800	1212891900	22450	22450	22450	22450	2
520	20230602	113700	1212847000	22400	22500	22500	22400	1141
521	20230602	113600	1187259950	22500	22500	22500	22500	0
522	20230602	113500	1187259950	22500	22500	22500	22500	51
523	20230602	113400	1186112450	22450	22450	22450	22450	135
524	20230602	113300	1183081700	22450	22450	22450	22450	13
525	20230602	113200	1182789850	22450	22450	22450	22450	30
526	20230602	113100	1182116350	22500	22500	22500	22500	0
527	20230602	113000	1182116350	22500	22400	22500	22400	20
528	20230602	112900	1181666950	22450	22450	22450	22450	4
529	20230602	112800	1181577150	22450	22450	22450	22450	6
530	20230602	112700	1181442450	22450	22450	22500	22450	13
531	20230602	112600	1181150250	22450	22450	22500	22450	80
532	20230602	112500	1179352800	22500	22450	22500	22450	32
533	20230602	112400	1178633050	22450	22400	22450	22400	404
534	20230602	112300	1169583200	22450	22400	22450	22400	344
535	20230602	112200	1161867900	22400	22450	22450	22400	15
536	20230602	112100	1161531400	22400	22450	22450	22400	151
537	20230602	112000	1158141700	22450	22450	22500	22450	66
538	20230602	111900	1156659300	22450	22450	22450	22450	9
539	20230602	111800	1156457250	22450	22450	22450	22450	5
540	20230602	111700	1156345000	22450	22450	22500	22450	277
541	20230602	111600	1150116100	22450	22450	22450	22450	10
542	20230602	111500	1149891600	22450	22450	22450	22450	11
543	20230602	111400	1149644650	22450	22500	22500	22450	336
544	20230602	111300	1142100000	22450	22450	22450	22450	235
545	20230602	111200	1136824250	22450	22450	22450	22450	72
546	20230602	111100	1135207850	22450	22450	22450	22450	15
547	20230602	111000	1134871100	22450	22450	22450	22450	70
548	20230602	110900	1133299600	22450	22450	22450	22450	644
549	20230602	110800	1118841800	22450	22450	22450	22450	5
550	20230602	110700	1118729550	22450	22450	22450	22450	55
551	20230602	110600	1117494800	22450	22450	22500	22450	45
552	20230602	110500	1116483050	22450	22450	22450	22450	5
553	20230602	110400	1116370800	22450	22450	22450	22450	8
554	20230602	110300	1116191200	22450	22450	22450	22450	100
555	20230602	110200	1113946200	22450	22450	22450	22450	136
556	20230602	110100	1110893000	22450	22450	22450	22450	36
557	20230602	110000	1110084800	22450	22450	22450	22450	11
558	20230602	105900	1109837850	22500	22450	22500	22450	6
559	20230602	105800	1109703100	22450	22450	22450	22450	8
560	20230602	105700	1109523500	22450	22450	22450	22450	130
561	20230602	105600	1106605000	22450	22450	22450	22450	119
562	20230602	105500	1103933450	22500	22400	22500	22400	114
563	20230602	105400	1101372300	22500	22450	22500	22400	210
564	20230602	105300	1096657050	22450	22450	22450	22450	228
565	20230602	105200	1091538450	22450	22450	22450	22450	5
566	20230602	105100	1091426200	22450	22500	22500	22450	1025
567	20230602	105000	1068410900	22500	22500	22500	22500	65
568	20230602	104900	1066948400	22500	22500	22500	22500	662
569	20230602	104800	1052053400	22500	22500	22500	22500	22
570	20230602	104700	1051558400	22500	22500	22550	22500	196
571	20230602	104600	1047148300	22500	22500	22500	22500	325
572	20230602	104500	1039835800	22500	22500	22500	22500	5
573	20230602	104400	1039723300	22500	22500	22550	22500	1509
574	20230602	104300	1005735800	22550	22500	22550	22500	152
575	20230602	104200	1002315200	22500	22500	22500	22500	15
576	20230602	104100	1001977700	22550	22550	22550	22550	11
577	20230602	104000	1001729650	22500	22500	22500	22500	110
578	20230602	103900	999254650	22500	22550	22550	22500	116
579	20230602	103800	996639600	22550	22500	22550	22500	25
580	20230602	103700	996076200	22500	22500	22500	22500	60
581	20230602	103600	994726200	22500	22500	22500	22500	15
582	20230602	103500	994388700	22500	22500	22500	22500	574
583	20230602	103400	981473700	22500	22500	22500	22500	71
584	20230602	103300	979876200	22550	22500	22550	22500	52
585	20230602	103200	978704000	22550	22500	22550	22500	258
586	20230602	103100	972891450	22500	22500	22550	22500	412
587	20230602	103000	963601350	22550	22500	22550	22500	143
588	20230602	102900	960378200	22550	22500	22550	22500	35
589	20230602	102800	959590550	22500	22500	22500	22500	16
590	20230602	102700	959230550	22500	22500	22500	22500	205
591	20230602	102600	954618050	22550	22500	22550	22500	39
592	20230602	102500	953740450	22500	22550	22550	22500	242
593	20230602	102400	948294950	22550	22550	22550	22550	366
594	20230602	102300	940041650	22550	22500	22550	22500	24
595	20230602	102200	939501600	22500	22500	22500	22500	17
596	20230602	102100	939119100	22500	22500	22500	22500	1
597	20230602	102000	939096600	22500	22500	22500	22500	100
598	20230602	101900	936846600	22500	22500	22500	22500	202
599	20230602	101800	932301600	22500	22500	22500	22500	528
600	20230602	101700	920421600	22500	22500	22550	22500	105
601	20230602	101600	918059050	22550	22550	22550	22550	1
602	20230602	101500	918036500	22500	22500	22550	22500	266
603	20230602	101400	912050450	22500	22550	22550	22500	33
604	20230602	101300	911306350	22550	22550	22550	22550	1
605	20230602	101200	911283800	22550	22500	22550	22500	92
606	20230602	101100	909210900	22500	22500	22500	22500	52
607	20230602	101000	908040900	22500	22500	22500	22500	243
608	20230602	100900	902573400	22500	22500	22500	22500	444
609	20230602	100800	892583400	22500	22500	22500	22500	720
610	20230602	100700	876383400	22500	22500	22550	22500	589
611	20230602	100600	863105750	22500	22500	22500	22500	226
612	20230602	100500	858020750	22500	22500	22500	22450	324
613	20230602	100400	850733750	22450	22500	22500	22450	54
614	20230602	100300	849518950	22500	22500	22500	22500	22
615	20230602	100200	849023950	22500	22450	22500	22450	159
616	20230602	100100	845446500	22450	22500	22500	22450	133
617	20230602	100000	842458700	22500	22500	22550	22500	410
618	20230602	095900	833233600	22500	22550	22550	22450	355
619	20230602	095800	825246200	22500	22500	22550	22500	466
620	20230602	095700	814758900	22500	22550	22550	22500	5
621	20230602	095600	814646200	22550	22550	22550	22500	432
622	20230602	095500	804915100	22550	22550	22550	22550	155
623	20230602	095400	801419850	22550	22550	22550	22500	562
624	20230602	095300	788756400	22550	22550	22550	22500	78
625	20230602	095200	786999250	22550	22500	22550	22500	258
626	20230602	095100	781186750	22500	22500	22550	22500	552
627	20230602	095000	768740350	22500	22400	22500	22400	4626
628	20230602	094900	664781300	22350	22400	22450	22350	4801
629	20230602	094800	557250450	22350	22400	22400	22350	157
630	20230602	094700	553738700	22400	22350	22400	22350	24
631	20230602	094600	553202250	22350	22350	22350	22350	8
632	20230602	094500	553023450	22350	22350	22350	22300	594
633	20230602	094400	539748050	22350	22350	22350	22350	601
634	20230602	094300	526315700	22350	22350	22350	22350	152
635	20230602	094200	522918500	22350	22400	22400	22350	108
636	20230602	094100	520503600	22400	22350	22400	22350	55
637	20230602	094000	519271650	22350	22350	22400	22350	32
638	20230602	093900	518555850	22350	22350	22350	22350	200
639	20230602	093800	514085850	22350	22350	22400	22300	228
640	20230602	093700	508983600	22350	22400	22400	22300	475
641	20230602	093600	498369850	22400	22300	22400	22300	3379
642	20230602	093500	422886750	22300	22250	22300	22250	53
643	20230602	093400	421705700	22250	22250	22250	22250	87
644	20230602	093300	419769950	22250	22300	22300	22250	290
645	20230602	093200	413316950	22300	22250	22300	22250	143
646	20230602	093100	410133250	22250	22300	22300	22250	166
647	20230602	093000	406436750	22300	22350	22350	22250	602
648	20230602	092900	393018400	22300	22300	22300	22300	357
649	20230602	092800	385057300	22300	22350	22350	22300	1532
650	20230602	092700	350884400	22350	22400	22400	22300	101
651	20230602	092600	348626900	22400	22300	22400	22300	2356
652	20230602	092500	296040950	22300	22300	22300	22300	123
653	20230602	092400	293298050	22300	22300	22350	22300	829
654	20230602	092300	274811300	22300	22300	22300	22250	1223
655	20230602	092200	247538450	22300	22150	22300	22150	501
656	20230602	092100	236392100	22150	22150	22250	22150	437
657	20230602	092000	226687150	22200	22200	22200	22200	124
658	20230602	091900	223934350	22200	22150	22200	22150	270
659	20230602	091800	217953800	22150	22100	22150	22100	322
660	20230602	091700	210837550	22100	22100	22100	22100	104
661	20230602	091600	208539150	22100	22050	22100	22050	17
662	20230602	091500	208163950	22000	22000	22000	22000	40
663	20230602	091400	207283950	22100	22050	22100	22050	424
664	20230602	091300	197928750	22100	22100	22100	22050	609
665	20230602	091200	184474800	22050	22050	22050	22050	30
666	20230602	091100	183813300	22050	22050	22050	22050	291
667	20230602	091000	177396750	22050	22000	22050	22000	434
668	20230602	090900	167843750	22000	22000	22000	22000	279
669	20230602	090800	161705750	22100	22000	22100	22000	149
670	20230602	090700	158413850	22000	22000	22000	22000	422
671	20230602	090600	149129850	22000	22000	22000	22000	252
672	20230602	090500	143585850	22050	22150	22150	22050	1857
673	20230602	090400	102619450	22150	22150	22150	22150	498
674	20230602	090300	91588750	22050	22100	22100	22050	902
675	20230602	090200	71689950	22100	22100	22100	22100	305
676	20230602	090100	64949450	22100	22100	22100	22100	252
677	20230602	090000	59380250	22100	22150	22150	22100	2681