KissMeData/323990/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	184800	7570082100	39850	39850	39850	39850	11045
3	20230607	184700	7570082100	39850	39850	39850	39850	0
4	20230607	184600	7570082100	39850	39850	39850	39850	0
5	20230607	184500	7570082100	39850	39850	39850	39850	0
6	20230607	184400	7570082100	39850	39850	39850	39850	0
7	20230607	184300	7570082100	39850	39850	39850	39850	0
8	20230607	184200	7570082100	39850	39850	39850	39850	0
9	20230607	184100	7570082100	39850	39850	39850	39850	0
10	20230607	184000	7570082100	39850	39850	39850	39850	0
11	20230607	183900	7570082100	39850	39850	39850	39850	0
12	20230607	183800	7570082100	39850	39850	39850	39850	0
13	20230607	183700	7570082100	39850	39850	39850	39850	0
14	20230607	183600	7570082100	39850	39850	39850	39850	0
15	20230607	183500	7570082100	39850	39850	39850	39850	0
16	20230607	183400	7570082100	39850	39850	39850	39850	0
17	20230607	183300	7570082100	39850	39850	39850	39850	0
18	20230607	183200	7570082100	39850	39850	39850	39850	0
19	20230607	183100	7570082100	39850	39850	39850	39850	0
20	20230607	183000	7570082100	39850	39850	39850	39850	0
21	20230607	182900	7570082100	39850	39850	39850	39850	0
22	20230607	182800	7570082100	39850	39850	39850	39850	0
23	20230607	182700	7570082100	39850	39850	39850	39850	0
24	20230607	182600	7570082100	39850	39850	39850	39850	0
25	20230607	182500	7570082100	39850	39850	39850	39850	0
26	20230607	182400	7570082100	39850	39850	39850	39850	0
27	20230607	182300	7570082100	39850	39850	39850	39850	0
28	20230607	182200	7570082100	39850	39850	39850	39850	0
29	20230607	182100	7570082100	39850	39850	39850	39850	0
30	20230607	182000	7570082100	39850	39850	39850	39850	0
31	20230607	181900	7570082100	39850	39850	39850	39850	0
32	20230607	181800	7570082100	39850	39850	39850	39850	11045
33	20230607	181700	7570082100	39850	39850	39850	39850	0
34	20230607	181600	7570082100	39850	39850	39850	39850	0
35	20230607	181500	7570082100	39850	39850	39850	39850	0
36	20230607	181400	7570082100	39850	39850	39850	39850	0
37	20230607	181300	7570082100	39850	39850	39850	39850	0
38	20230607	181200	7570082100	39850	39850	39850	39850	0
39	20230607	181100	7570082100	39850	39850	39850	39850	0
40	20230607	181000	7570082100	39850	39850	39850	39850	0
41	20230607	180900	7570082100	39850	39850	39850	39850	0
42	20230607	180800	7570082100	39850	39850	39850	39850	0
43	20230607	180700	7570082100	39850	39850	39850	39850	0
44	20230607	180600	7570082100	39850	39850	39850	39850	0
45	20230607	180500	7570082100	39850	39850	39850	39850	0
46	20230607	180400	7570082100	39850	39850	39850	39850	0
47	20230607	180300	7570082100	39850	39850	39850	39850	0
48	20230607	180200	7570082100	39850	39850	39850	39850	0
49	20230607	180100	7570082100	39850	39850	39850	39850	0
50	20230607	180000	7570082100	39850	39850	39850	39850	0
51	20230607	175900	7570082100	39850	39850	39850	39850	0
52	20230607	175800	7570082100	39850	39850	39850	39850	0
53	20230607	175700	7570082100	39850	39850	39850	39850	0
54	20230607	175600	7570082100	39850	39850	39850	39850	0
55	20230607	175500	7570082100	39850	39850	39850	39850	0
56	20230607	175400	7570082100	39850	39850	39850	39850	0
57	20230607	175300	7570082100	39850	39850	39850	39850	0
58	20230607	175200	7570082100	39850	39850	39850	39850	0
59	20230607	175100	7570082100	39850	39850	39850	39850	0
60	20230607	175000	7570082100	39850	39850	39850	39850	0
61	20230607	174900	7570082100	39850	39850	39850	39850	0
62	20230607	174800	7570082100	39850	39850	39850	39850	11045
63	20230607	174700	7570082100	39850	39850	39850	39850	0
64	20230607	174600	7570082100	39850	39850	39850	39850	0
65	20230607	174500	7570082100	39850	39850	39850	39850	0
66	20230607	174400	7570082100	39850	39850	39850	39850	0
67	20230607	174300	7570082100	39850	39850	39850	39850	0
68	20230607	174200	7570082100	39850	39850	39850	39850	0
69	20230607	174100	7570082100	39850	39850	39850	39850	0
70	20230607	174000	7570082100	39850	39850	39850	39850	0
71	20230607	173900	7570082100	39850	39850	39850	39850	0
72	20230607	173800	7570082100	39850	39850	39850	39850	0
73	20230607	173700	7570082100	39850	39850	39850	39850	0
74	20230607	173600	7570082100	39850	39850	39850	39850	0
75	20230607	173500	7570082100	39850	39850	39850	39850	0
76	20230607	173400	7570082100	39850	39850	39850	39850	0
77	20230607	173300	7570082100	39850	39850	39850	39850	0
78	20230607	173200	7570082100	39850	39850	39850	39850	0
79	20230607	173100	7570082100	39850	39850	39850	39850	0
80	20230607	173000	7570082100	39850	39850	39850	39850	0
81	20230607	172900	7570082100	39850	39850	39850	39850	0
82	20230607	172800	7570082100	39850	39850	39850	39850	0
83	20230607	172700	7570082100	39850	39850	39850	39850	0
84	20230607	172600	7570082100	39850	39850	39850	39850	0
85	20230607	172500	7570082100	39850	39850	39850	39850	0
86	20230607	172400	7570082100	39850	39850	39850	39850	0
87	20230607	172300	7570082100	39850	39850	39850	39850	0
88	20230607	172200	7570082100	39850	39850	39850	39850	0
89	20230607	172100	7570082100	39850	39850	39850	39850	0
90	20230607	172000	7570082100	39850	39850	39850	39850	0
91	20230607	171900	7570082100	39850	39850	39850	39850	0
92	20230607	171800	7570082100	39850	39850	39850	39850	11045
93	20230607	171700	7570082100	39850	39850	39850	39850	0
94	20230607	171600	7570082100	39850	39850	39850	39850	0
95	20230607	171500	7570082100	39850	39850	39850	39850	0
96	20230607	171400	7570082100	39850	39850	39850	39850	0
97	20230607	171300	7570082100	39850	39850	39850	39850	0
98	20230607	171200	7570082100	39850	39850	39850	39850	0
99	20230607	171100	7570082100	39850	39850	39850	39850	0
100	20230607	171000	7570082100	39850	39850	39850	39850	0
101	20230607	170900	7570082100	39850	39850	39850	39850	0
102	20230607	170800	7570082100	39850	39850	39850	39850	0
103	20230607	170700	7570082100	39850	39850	39850	39850	0
104	20230607	170600	7570082100	39850	39850	39850	39850	0
105	20230607	170500	7570082100	39850	39850	39850	39850	0
106	20230607	170400	7570082100	39850	39850	39850	39850	0
107	20230607	170300	7570082100	39850	39850	39850	39850	0
108	20230607	170200	7570082100	39850	39850	39850	39850	0
109	20230607	170100	7570082100	39850	39850	39850	39850	0
110	20230607	170000	7570082100	39850	39850	39850	39850	0
111	20230607	165900	7570082100	39850	39850	39850	39850	0
112	20230607	165800	7570082100	39850	39850	39850	39850	0
113	20230607	165700	7570082100	39850	39850	39850	39850	0
114	20230607	165600	7570082100	39850	39850	39850	39850	0
115	20230607	165500	7570082100	39850	39850	39850	39850	0
116	20230607	165400	7570082100	39850	39850	39850	39850	0
117	20230607	165300	7570082100	39850	39850	39850	39850	0
118	20230607	165200	7570082100	39850	39850	39850	39850	0
119	20230607	165100	7570082100	39850	39850	39850	39850	0
120	20230607	165000	7570082100	39850	39850	39850	39850	0
121	20230607	164900	7570082100	39850	39850	39850	39850	0
122	20230607	164800	7570082100	39850	39850	39850	39850	11045
123	20230607	164700	7570082100	39850	39850	39850	39850	0
124	20230607	164600	7570082100	39850	39850	39850	39850	0
125	20230607	164500	7570082100	39850	39850	39850	39850	0
126	20230607	164400	7570082100	39850	39850	39850	39850	0
127	20230607	164300	7570082100	39850	39850	39850	39850	0
128	20230607	164200	7570082100	39850	39850	39850	39850	0
129	20230607	164100	7570082100	39850	39850	39850	39850	0
130	20230607	164000	7570082100	39850	39850	39850	39850	0
131	20230607	163900	7570082100	39850	39850	39850	39850	0
132	20230607	163800	7570082100	39850	39850	39850	39850	0
133	20230607	163700	7570082100	39850	39850	39850	39850	0
134	20230607	163600	7570082100	39850	39850	39850	39850	0
135	20230607	163500	7570082100	39850	39850	39850	39850	0
136	20230607	163400	7570082100	39850	39850	39850	39850	0
137	20230607	163300	7570082100	39850	39850	39850	39850	0
138	20230607	163200	7570082100	39850	39850	39850	39850	0
139	20230607	163100	7570082100	39850	39850	39850	39850	0
140	20230607	163000	7570082100	39850	39850	39850	39850	0
141	20230607	162900	7570082100	39850	39850	39850	39850	0
142	20230607	162800	7570082100	39850	39850	39850	39850	0
143	20230607	162700	7570082100	39850	39850	39850	39850	0
144	20230607	162600	7570082100	39850	39850	39850	39850	0
145	20230607	162500	7570082100	39850	39850	39850	39850	0
146	20230607	162400	7570082100	39850	39850	39850	39850	0
147	20230607	162300	7570082100	39850	39850	39850	39850	0
148	20230607	162200	7570082100	39850	39850	39850	39850	0
149	20230607	162100	7570082100	39850	39850	39850	39850	0
150	20230607	162000	7570082100	39850	39850	39850	39850	0
151	20230607	161900	7570082100	39850	39850	39850	39850	0
152	20230607	161800	7570082100	39850	39850	39850	39850	11045
153	20230607	161700	7570082100	39850	39850	39850	39850	0
154	20230607	161600	7570082100	39850	39850	39850	39850	0
155	20230607	161500	7570082100	39850	39850	39850	39850	0
156	20230607	161400	7570082100	39850	39850	39850	39850	0
157	20230607	161300	7570082100	39850	39850	39850	39850	0
158	20230607	161200	7570082100	39850	39850	39850	39850	0
159	20230607	161100	7570082100	39850	39850	39850	39850	0
160	20230607	161000	7570082100	39850	39850	39850	39850	0
161	20230607	160900	7570082100	39850	39850	39850	39850	0
162	20230607	160800	7570082100	39850	39850	39850	39850	0
163	20230607	160700	7570082100	39850	39850	39850	39850	0
164	20230607	160600	7570082100	39850	39850	39850	39850	0
165	20230607	160500	7570082100	39850	39850	39850	39850	0
166	20230607	160400	7570082100	39850	39850	39850	39850	0
167	20230607	160300	7570082100	39850	39850	39850	39850	0
168	20230607	160200	7570082100	39850	39850	39850	39850	0
169	20230607	160100	7570082100	39850	39850	39850	39850	0
170	20230607	160000	7570082100	39850	39850	39850	39850	0
171	20230607	155900	7570082100	39850	39850	39850	39850	0
172	20230607	155800	7570082100	39850	39850	39850	39850	0
173	20230607	155700	7570082100	39850	39850	39850	39850	0
174	20230607	155600	7570082100	39850	39850	39850	39850	0
175	20230607	155500	7570082100	39850	39850	39850	39850	0
176	20230607	155400	7570082100	39850	39850	39850	39850	0
177	20230607	155300	7570082100	39850	39850	39850	39850	0
178	20230607	155200	7570082100	39850	39850	39850	39850	0
179	20230607	155100	7570082100	39850	39850	39850	39850	0
180	20230607	155000	7570082100	39850	39850	39850	39850	0
181	20230607	154900	7570082100	39850	39850	39850	39850	0
182	20230607	154800	7570082100	39850	39850	39850	39850	11045
183	20230607	154700	7570082100	39850	39850	39850	39850	0
184	20230607	154600	7570082100	39850	39850	39850	39850	0
185	20230607	154500	7570082100	39850	39850	39850	39850	0
186	20230607	154400	7570082100	39850	39850	39850	39850	0
187	20230607	154300	7570082100	39850	39850	39850	39850	0
188	20230607	154200	7570082100	39850	39850	39850	39850	0
189	20230607	154100	7570082100	39850	39850	39850	39850	0
190	20230607	154000	7570082100	39850	39850	39850	39850	0
191	20230607	153900	7570082100	39850	39850	39850	39850	0
192	20230607	153800	7570082100	39850	39850	39850	39850	0
193	20230607	153700	7570082100	39850	39850	39850	39850	0
194	20230607	153600	7570082100	39850	39850	39850	39850	0
195	20230607	153500	7570082100	39850	39850	39850	39850	0
196	20230607	153400	7570082100	39850	39850	39850	39850	0
197	20230607	153300	7570082100	39850	39850	39850	39850	0
198	20230607	153200	7570082100	39850	39850	39850	39850	0
199	20230607	153100	7570082100	39850	39850	39850	39850	0
200	20230607	153000	7570082100	39850	39850	39850	39850	11045
201	20230607	152900	7129938850	40050	40050	40050	40050	0
202	20230607	152800	7129938850	40050	40050	40050	40050	0
203	20230607	152700	7129938850	40050	40050	40050	40050	0
204	20230607	152600	7129938850	40050	40050	40050	40050	0
205	20230607	152500	7129938850	40050	40050	40050	40050	0
206	20230607	152400	7129938850	40050	40050	40050	40050	0
207	20230607	152300	7129938850	40050	40050	40050	40050	0
208	20230607	152200	7129938850	40050	40050	40050	40050	0
209	20230607	152100	7129938850	40050	40050	40050	40050	0
210	20230607	152000	7129938850	40050	40050	40050	40050	0
211	20230607	151900	7129938850	40050	40100	40150	40050	530
212	20230607	151800	7108695300	40100	40050	40100	40000	1151
213	20230607	151700	7062591250	40050	40100	40100	40050	665
214	20230607	151600	7035925850	40100	40100	40100	40000	2153
215	20230607	151500	6949727850	40100	40100	40150	40100	1333
216	20230607	151400	6896256900	40100	40100	40150	40050	2584
217	20230607	151300	6792733900	40100	40150	40200	40100	4050
218	20230607	151200	6630205100	40200	40200	40200	40200	692
219	20230607	151100	6602386700	40250	40250	40250	40250	25
220	20230607	151000	6601380450	40200	40250	40250	40200	31
221	20230607	150900	6600133700	40250	40250	40250	40250	1
222	20230607	150800	6600093450	40250	40200	40250	40200	1364
223	20230607	150700	6545238450	40200	40250	40250	40200	1223
224	20230607	150600	6496070000	40250	40250	40250	40200	26
225	20230607	150500	6495024000	40250	40250	40250	40250	636
226	20230607	150400	6469425000	40250	40300	40300	40250	61
227	20230607	150300	6466969250	40250	40250	40300	40250	481
228	20230607	150200	6447608900	40250	40200	40250	40200	18
229	20230607	150100	6446885100	40200	40200	40200	40200	46
230	20230607	150000	6445035900	40200	40200	40200	40200	50
231	20230607	145900	6443025900	40200	40250	40250	40200	210
232	20230607	145800	6434580950	40200	40250	40250	40200	9
233	20230607	145700	6434219100	40250	40200	40250	40200	18
234	20230607	145600	6433494700	40200	40200	40250	40200	18
235	20230607	145500	6432770750	40200	40200	40250	40200	250
236	20230607	145400	6422720700	40200	40250	40250	40200	146
237	20230607	145300	6416844250	40200	40250	40250	40200	163
238	20230607	145200	6410290500	40250	40250	40250	40250	69
239	20230607	145100	6407513250	40200	40200	40200	40200	121
240	20230607	145000	6402649050	40200	40250	40250	40200	141
241	20230607	144900	6396974350	40250	40250	40250	40250	29
242	20230607	144800	6395807100	40250	40200	40250	40200	323
243	20230607	144700	6382810700	40200	40200	40250	40200	47
244	20230607	144600	6380921150	40250	40250	40250	40200	358
245	20230607	144500	6366511800	40250	40250	40250	40250	112
246	20230607	144400	6362003800	40250	40250	40250	40200	150
247	20230607	144300	6355970300	40250	40250	40250	40250	3
248	20230607	144200	6355849550	40200	40200	40200	40200	150
249	20230607	144100	6349819550	40200	40200	40200	40200	21
250	20230607	144000	6348975350	40200	40200	40200	40200	18
251	20230607	143900	6348251750	40200	40200	40200	40200	13
252	20230607	143800	6347729150	40200	40200	40250	40200	482
253	20230607	143700	6328351900	40200	40200	40200	40200	44
254	20230607	143600	6326583100	40200	40250	40250	40200	35
255	20230607	143500	6325175600	40200	40250	40250	40200	67
256	20230607	143400	6322479900	40250	40250	40250	40250	44
257	20230607	143300	6320708900	40250	40250	40250	40250	29
258	20230607	143200	6319541650	40200	40200	40200	40200	251
259	20230607	143100	6309451450	40200	40200	40200	40200	212
260	20230607	143000	6300929050	40200	40200	40250	40200	83
261	20230607	142900	6297588550	40200	40250	40250	40200	42
262	20230607	142800	6295900100	40200	40200	40200	40200	6
263	20230607	142700	6295658900	40200	40250	40250	40200	151
264	20230607	142600	6289588650	40250	40250	40250	40200	611
265	20230607	142500	6265025000	40250	40250	40250	40250	248
266	20230607	142400	6255043000	40300	40250	40300	40250	107
267	20230607	142300	6250732500	40300	40200	40300	40200	42
268	20230607	142200	6249042600	40300	40300	40300	40300	81
269	20230607	142100	6245778300	40300	40250	40300	40250	290
270	20230607	142000	6234102850	40300	40300	40300	40300	317
271	20230607	141900	6221327750	40300	40300	40300	40300	173
272	20230607	141800	6214355850	40300	40300	40300	40300	24
273	20230607	141700	6213388650	40300	40300	40300	40250	84
274	20230607	141600	6210003550	40300	40250	40300	40250	92
275	20230607	141500	6206300450	40350	40300	40350	40300	115
276	20230607	141400	6201660500	40250	40250	40300	40250	305
277	20230607	141300	6189377850	40250	40150	40250	40100	1596
278	20230607	141200	6125295300	40100	40100	40100	40100	66
279	20230607	141100	6122648700	40100	40100	40150	40100	1059
280	20230607	141000	6080180950	40100	40150	40150	40100	88
281	20230607	140900	6076647850	40150	40150	40150	40150	123
282	20230607	140800	6071709400	40100	40150	40150	40100	480
283	20230607	140700	6052458500	40100	40150	40150	40100	41
284	20230607	140600	6050812850	40150	40150	40150	40100	138
285	20230607	140500	6045272750	40100	40150	40150	40100	61
286	20230607	140400	6042826350	40100	40100	40150	40100	502
287	20230607	140300	6022671150	40150	40150	40150	40100	186
288	20230607	140200	6015209750	40100	40150	40150	40100	651
289	20230607	140100	5989082100	40100	40150	40150	40100	449
290	20230607	140000	5971072000	40150	40150	40150	40100	96
291	20230607	135900	5967218000	40150	40200	40200	40150	1405
292	20230607	135800	5910806850	40200	40150	40200	40150	456
293	20230607	135700	5892495950	40150	40250	40250	40150	1022
294	20230607	135600	5851435950	40350	40200	40350	40200	436
295	20230607	135500	5833868750	40250	40200	40250	40200	402
296	20230607	135400	5817708250	40200	40150	40200	40150	620
297	20230607	135300	5792810100	40150	40200	40200	40150	286
298	20230607	135200	5781315500	40200	40200	40200	40200	220
299	20230607	135100	5772471500	40200	40200	40300	40200	1837
300	20230607	135000	5698575250	40200	40200	40200	40200	103
301	20230607	134900	5694434650	40250	40250	40250	40250	2
302	20230607	134800	5694354150	40250	40200	40250	40200	73
303	20230607	134700	5691419450	40200	40200	40200	40200	103
304	20230607	134600	5687278850	40200	40200	40200	40200	240
305	20230607	134500	5677630850	40200	40200	40200	40200	24
306	20230607	134400	5676666050	40250	40250	40250	40250	30
307	20230607	134300	5675458550	40200	40250	40250	40200	1926
308	20230607	134200	5597994200	40250	40250	40250	40250	5
309	20230607	134100	5597792950	40250	40250	40250	40200	852
310	20230607	134000	5563538750	40200	40200	40250	40200	82
311	20230607	133900	5560240850	40250	40200	40250	40200	21
312	20230607	133800	5559395650	40250	40200	40250	40200	506
313	20230607	133700	5539033450	40250	40250	40250	40250	314
314	20230607	133600	5526394950	40250	40250	40250	40200	180
315	20230607	133500	5519150000	40250	40250	40250	40250	33
316	20230607	133400	5517821750	40250	40250	40250	40200	23
317	20230607	133300	5516896050	40250	40250	40250	40250	7
318	20230607	133200	5516614300	40250	40250	40250	40200	142
319	20230607	133100	5510900350	40250	40250	40250	40250	11
320	20230607	133000	5510457600	40250	40200	40250	40200	14
321	20230607	132900	5509894150	40250	40250	40250	40200	39
322	20230607	132800	5508324650	40200	40250	40300	40200	235
323	20230607	132700	5498870850	40250	40250	40250	40250	83
324	20230607	132600	5495530100	40300	40250	40300	40250	170
325	20230607	132500	5488687550	40250	40250	40250	40250	23
326	20230607	132400	5487761800	40250	40250	40300	40250	1276
327	20230607	132300	5436397800	40250	40300	40300	40250	780
328	20230607	132200	5405002300	40300	40300	40300	40300	66
329	20230607	132100	5402342500	40300	40300	40300	40300	30
330	20230607	132000	5401133500	40300	40300	40300	40300	110
331	20230607	131900	5396700500	40300	40300	40300	40300	81
332	20230607	131800	5393436200	40300	40350	40350	40300	350
333	20230607	131700	5379328700	40350	40300	40350	40250	205
334	20230607	131600	5371073200	40300	40250	40300	40250	52
335	20230607	131500	5368977700	40300	40300	40300	40300	94
336	20230607	131400	5365189500	40300	40300	40300	40250	89
337	20230607	131300	5361604450	40300	40300	40300	40300	57
338	20230607	131200	5359307350	40300	40300	40300	40300	135
339	20230607	131100	5353866850	40300	40300	40300	40300	33
340	20230607	131000	5352536950	40250	40250	40300	40250	131
341	20230607	130900	5347261300	40300	40250	40300	40250	16
342	20230607	130800	5346616900	40300	40350	40350	40300	146
343	20230607	130700	5340732900	40300	40350	40350	40300	1102
344	20230607	130600	5296313600	40350	40350	40350	40350	14
345	20230607	130500	5295748700	40350	40300	40350	40300	175
346	20230607	130400	5288688050	40300	40300	40300	40300	16
347	20230607	130300	5288043250	40350	40300	40350	40250	146
348	20230607	130200	5282158000	40250	40300	40300	40250	1014
349	20230607	130100	5241325500	40300	40300	40300	40300	79
350	20230607	130000	5238141800	40300	40300	40300	40300	81
351	20230607	125900	5234877500	40300	40300	40300	40300	395
352	20230607	125800	5218959000	40300	40300	40300	40300	6
353	20230607	125700	5218717200	40350	40300	40350	40300	65
354	20230607	125600	5216097100	40350	40350	40350	40300	113
355	20230607	125500	5211542550	40350	40300	40350	40300	103
356	20230607	125400	5207391550	40350	40350	40350	40300	13
357	20230607	125300	5206867050	40350	40300	40350	40300	14
358	20230607	125200	5206302700	40300	40350	40350	40300	374
359	20230607	125100	5191221850	40350	40350	40400	40350	349
360	20230607	125000	5177139600	40350	40300	40350	40300	101
361	20230607	124900	5173069250	40350	40350	40350	40350	1
362	20230607	124800	5173028900	40350	40350	40350	40350	191
363	20230607	124700	5165322050	40350	40300	40350	40300	21
364	20230607	124600	5164475700	40300	40300	40300	40300	167
365	20230607	124500	5157745600	40250	40300	40350	40250	415
366	20230607	124400	5141020250	40350	40350	40350	40350	67
367	20230607	124300	5138316800	40350	40350	40350	40350	0
368	20230607	124200	5138316800	40350	40300	40350	40300	18
369	20230607	124100	5137590650	40300	40350	40350	40300	9
370	20230607	124000	5137227750	40350	40350	40350	40300	1178
371	20230607	123900	5089743000	40350	40400	40400	40350	41
372	20230607	123800	5088087800	40400	40350	40400	40350	216
373	20230607	123700	5079371300	40400	40400	40400	40400	25
374	20230607	123600	5078361300	40350	40350	40400	40350	71
375	20230607	123500	5075496400	40350	40350	40350	40350	301
376	20230607	123400	5063351050	40350	40350	40350	40350	0
377	20230607	123300	5063351050	40350	40350	40350	40300	57
378	20230607	123200	5061052250	40350	40300	40350	40300	96
379	20230607	123100	5057180650	40300	40300	40300	40300	2
380	20230607	123000	5057100050	40300	40350	40350	40300	282
381	20230607	122900	5045730300	40350	40350	40350	40350	249
382	20230607	122800	5035683150	40300	40300	40300	40300	388
383	20230607	122700	5020046750	40300	40350	40350	40300	258
384	20230607	122600	5009639350	40400	40400	40400	40350	490
385	20230607	122500	4989850750	40400	40450	40450	40400	644
386	20230607	122400	4963829400	40450	40450	40450	40450	118
387	20230607	122300	4959056300	40450	40450	40450	40450	198
388	20230607	122200	4951047200	40450	40450	40450	40450	18
389	20230607	122100	4950319100	40400	40350	40400	40350	678
390	20230607	122000	4922932950	40350	40350	40350	40350	667
391	20230607	121900	4896019500	40400	40400	40400	40400	24
392	20230607	121800	4895049900	40350	40350	40350	40350	3
393	20230607	121700	4894928850	40350	40400	40400	40350	240
394	20230607	121600	4885236800	40350	40350	40400	40350	285
395	20230607	121500	4873736150	40400	40350	40400	40350	60
396	20230607	121400	4871315100	40350	40400	40400	40350	343
397	20230607	121300	4857475000	40400	40400	40400	40400	38
398	20230607	121200	4855939800	40400	40350	40400	40350	305
399	20230607	121100	4843631050	40350	40350	40350	40350	30
400	20230607	121000	4842420550	40400	40400	40400	40400	64
401	20230607	120900	4839834950	40350	40350	40350	40350	39
402	20230607	120800	4838261300	40350	40350	40400	40350	100
403	20230607	120700	4834226150	40350	40350	40350	40300	409
404	20230607	120600	4817737250	40350	40350	40350	40350	28
405	20230607	120500	4816607450	40350	40350	40350	40350	232
406	20230607	120400	4807246250	40350	40400	40400	40300	50
407	20230607	120300	4805229500	40400	40350	40400	40300	173
408	20230607	120200	4798247500	40350	40400	40400	40350	755
409	20230607	120100	4767776550	40400	40350	40400	40350	355
410	20230607	120000	4753439600	40400	40400	40400	40350	205
411	20230607	115900	4745165900	40400	40350	40400	40350	222
412	20230607	115800	4736204600	40350	40400	40400	40350	4
413	20230607	115700	4736043050	40400	40400	40400	40400	142
414	20230607	115600	4730306250	40350	40350	40400	40350	17
415	20230607	115500	4729620000	40400	40350	40400	40350	83
416	20230607	115400	4726267950	40400	40450	40450	40400	94
417	20230607	115300	4722470300	40400	40400	40400	40400	81
418	20230607	115200	4719197900	40400	40400	40450	40400	378
419	20230607	115100	4703919800	40400	40400	40450	40400	178
420	20230607	115000	4696722350	40450	40400	40450	40400	124
421	20230607	114900	4691712400	40450	40400	40450	40400	657
422	20230607	114800	4665169450	40400	40400	40450	40400	148
423	20230607	114700	4659189700	40350	40400	40400	40350	285
424	20230607	114600	4647675950	40400	40400	40450	40400	559
425	20230607	114500	4625082000	40400	40400	40450	40400	45
426	20230607	114400	4623262600	40400	40450	40450	40400	927
427	20230607	114300	4585784600	40450	40350	40450	40350	572
428	20230607	114200	4562670000	40350	40300	40350	40300	185
429	20230607	114100	4555210250	40350	40350	40350	40350	66
430	20230607	114000	4552547150	40350	40350	40350	40350	0
431	20230607	113900	4552547150	40350	40300	40350	40300	85
432	20230607	113800	4549118750	40300	40350	40350	40300	68
433	20230607	113700	4546377050	40300	40300	40350	40300	179
434	20230607	113600	4539162850	40300	40300	40300	40250	490
435	20230607	113500	4519416550	40300	40300	40350	40300	402
436	20230607	113400	4503214100	40300	40300	40300	40300	139
437	20230607	113300	4497612400	40300	40300	40300	40300	42
438	20230607	113200	4495919800	40300	40300	40350	40250	273
439	20230607	113100	4484917100	40300	40300	40300	40300	213
440	20230607	113000	4476333200	40250	40350	40350	40250	254
441	20230607	112900	4466097200	40300	40400	40400	40300	176
442	20230607	112800	4459000400	40350	40250	40350	40250	237
443	20230607	112700	4449449700	40300	40350	40350	40300	840
444	20230607	112600	4415596450	40350	40300	40350	40300	115
445	20230607	112500	4410959950	40300	40300	40300	40300	428
446	20230607	112400	4393711550	40300	40250	40300	40250	78
447	20230607	112300	4390568200	40300	40250	40300	40250	214
448	20230607	112200	4381949650	40250	40250	40300	40250	129
449	20230607	112100	4376757150	40250	40250	40250	40250	177
450	20230607	112000	4369632900	40250	40250	40250	40250	1128
451	20230607	111900	4324230900	40300	40250	40300	40250	75
452	20230607	111800	4321209400	40250	40250	40250	40250	0
453	20230607	111700	4321209400	40250	40250	40250	40250	23
454	20230607	111600	4320283650	40300	40300	40300	40300	19
455	20230607	111500	4319517950	40300	40300	40300	40300	26
456	20230607	111400	4318470150	40350	40300	40350	40300	102
457	20230607	111300	4314359250	40300	40350	40400	40300	567
458	20230607	111200	4291492000	40350	40300	40400	40300	323
459	20230607	111100	4278454900	40300	40300	40300	40250	67
460	20230607	111000	4275754900	40250	40200	40250	40200	142
461	20230607	110900	4270039650	40200	40150	40200	40150	45
462	20230607	110800	4268230750	40200	40200	40200	40200	540
463	20230607	110700	4246522750	40200	40200	40250	40200	243
464	20230607	110600	4236753300	40200	40200	40200	40150	171
465	20230607	110500	4229879700	40150	40200	40200	40150	317
466	20230607	110400	4217148700	40200	40150	40200	40150	48
467	20230607	110300	4215219400	40200	40200	40200	40200	128
468	20230607	110200	4210073800	40200	40250	40250	40150	1744
469	20230607	110100	4139967500	40200	40250	40300	40200	1548
470	20230607	110000	4077660250	40300	40300	40300	40250	111
471	20230607	105900	4073188550	40300	40300	40300	40300	49
472	20230607	105800	4071213850	40300	40300	40300	40250	1336
473	20230607	105700	4017404750	40300	40300	40300	40300	635
474	20230607	105600	3991814250	40300	40350	40350	40300	27
475	20230607	105500	3990725000	40350	40350	40450	40350	508
476	20230607	105400	3970224650	40400	40300	40400	40300	60
477	20230607	105300	3967806350	40350	40300	40350	40300	67
478	20230607	105200	3965103450	40300	40300	40300	40250	447
479	20230607	105100	3947089700	40300	40300	40300	40250	418
480	20230607	105000	3930252400	40300	40400	40400	40250	1797
481	20230607	104900	3857803150	40400	40450	40450	40350	590
482	20230607	104800	3833954550	40450	40400	40450	40400	128
483	20230607	104700	3828781600	40450	40450	40450	40450	17
484	20230607	104600	3828093950	40350	40350	40350	40350	83
485	20230607	104500	3824744900	40350	40350	40350	40350	308
486	20230607	104400	3812317100	40350	40350	40350	40350	33
487	20230607	104300	3810985550	40350	40300	40350	40300	113
488	20230607	104200	3806431600	40300	40350	40350	40300	274
489	20230607	104100	3795385900	40350	40350	40350	40350	36
490	20230607	104000	3793933300	40350	40350	40350	40300	341
491	20230607	103900	3780186950	40350	40350	40350	40350	0
492	20230607	103800	3780186950	40350	40400	40400	40300	1342
493	20230607	103700	3726077650	40350	40400	40400	40350	194
494	20230607	103600	3718248350	40400	40400	40400	40400	16
495	20230607	103500	3717601950	40400	40400	40400	40400	103
496	20230607	103400	3713440750	40400	40400	40400	40400	12
497	20230607	103300	3712955950	40350	40400	40500	40350	542
498	20230607	103200	3691063850	40350	40450	40450	40350	734
499	20230607	103100	3661423650	40450	40450	40450	40450	238
500	20230607	103000	3651796550	40500	40450	40500	40450	142
501	20230607	102900	3646050550	40450	40450	40450	40400	532
502	20230607	102800	3624531650	40450	40450	40450	40450	64
503	20230607	102700	3621942850	40450	40400	40450	40400	386
504	20230607	102600	3606347350	40300	40400	40400	40250	445
505	20230607	102500	3588417500	40400	40350	40400	40250	1821
506	20230607	102400	3514999850	40350	40400	40400	40350	1008
507	20230607	102300	3474298900	40400	40350	40450	40350	946
508	20230607	102200	3436095500	40350	40450	40450	40350	600
509	20230607	102100	3411862600	40450	40400	40450	40400	730
510	20230607	102000	3382336400	40400	40400	40400	40400	474
511	20230607	101900	3363186800	40400	40400	40400	40400	144
512	20230607	101800	3357369200	40400	40450	40450	40350	1320
513	20230607	101700	3304051450	40400	40450	40450	40400	334
514	20230607	101600	3290541850	40450	40450	40450	40350	2640
515	20230607	101500	3183898700	40450	40450	40450	40400	1403
516	20230607	101400	3127153900	40400	40400	40450	40400	1253
517	20230607	101300	3076480450	40450	40450	40450	40450	377
518	20230607	101200	3061230800	40450	40450	40450	40450	241
519	20230607	101100	3051482350	40450	40500	40500	40450	600
520	20230607	101000	3027205950	40500	40500	40500	40450	574
521	20230607	100900	3003967150	40500	40450	40550	40400	670
522	20230607	100800	2976845550	40450	40500	40500	40450	1526
523	20230607	100700	2915116150	40500	40600	40600	40500	1840
524	20230607	100600	2840555400	40550	40500	40550	40500	927
525	20230607	100500	2802971050	40500	40550	40550	40500	406
526	20230607	100400	2786526400	40550	40500	40550	40500	1296
527	20230607	100300	2734030350	40500	40550	40600	40450	2288
528	20230607	100200	2641336950	40600	40650	40750	40550	3106
529	20230607	100100	2515219750	40650	40700	40750	40650	1903
530	20230607	100000	2437777950	40700	40700	40750	40650	572
531	20230607	095900	2414498200	40700	40750	40750	40700	266
532	20230607	095800	2403669900	40700	40700	40750	40700	339
533	20230607	095700	2389868100	40700	40800	40800	40700	1165
534	20230607	095600	2342395500	40750	40800	40800	40750	172
535	20230607	095500	2335386400	40800	40750	40800	40750	93
536	20230607	095400	2331594750	40750	40750	40800	40750	269
537	20230607	095300	2320625450	40750	40700	40750	40700	671
538	20230607	095200	2293312200	40750	40700	40750	40700	1094
539	20230607	095100	2248762500	40700	40700	40750	40700	1652
540	20230607	095000	2181525050	40750	40800	40800	40700	409
541	20230607	094900	2164864700	40750	40800	40850	40750	820
542	20230607	094800	2131413200	40800	40850	40850	40800	501
543	20230607	094700	2110952100	40850	40850	40900	40850	127
544	20230607	094600	2105761100	40900	40900	40950	40850	367
545	20230607	094500	2090750050	40900	40950	40950	40900	729
546	20230607	094400	2060931400	40950	40950	40950	40900	1015
547	20230607	094300	2019372250	40950	40900	40950	40800	2188
548	20230607	094200	1929884800	40800	40850	40900	40800	574
549	20230607	094100	1906445350	40850	40800	40850	40750	431
550	20230607	094000	1888850350	40800	40800	40800	40800	415
551	20230607	093900	1871918350	40800	40800	40850	40750	1343
552	20230607	093800	1817075350	40800	40800	40850	40800	320
553	20230607	093700	1804017150	40850	40750	40850	40750	1213
554	20230607	093600	1754530750	40750	40800	40800	40750	427
555	20230607	093500	1737130350	40750	40850	40850	40750	522
556	20230607	093400	1715830600	40850	40850	40900	40850	901
557	20230607	093300	1679011950	40850	40900	40950	40850	946
558	20230607	093200	1640328000	40900	40850	40950	40850	617
559	20230607	093100	1615078050	40900	40900	40950	40850	559
560	20230607	093000	1592213950	40900	40900	40900	40850	918
561	20230607	092900	1554674600	40950	40900	40950	40900	654
562	20230607	092800	1527920450	40900	40850	40950	40850	2464
563	20230607	092700	1427136100	40850	40900	40900	40850	872
564	20230607	092600	1391512900	40900	40850	40900	40800	1068
565	20230607	092500	1347851000	40850	40800	40850	40800	661
566	20230607	092400	1320860150	40800	40700	40850	40700	3174
567	20230607	092300	1191340550	40700	40750	40750	40700	657
568	20230607	092200	1164587450	40750	40750	40800	40700	1177
569	20230607	092100	1116625600	40800	40700	40800	40700	1830
570	20230607	092000	1042045050	40700	40600	40700	40600	1820
571	20230607	091900	967989500	40650	40650	40650	40600	501
572	20230607	091800	947633350	40650	40650	40650	40600	442
573	20230607	091700	929673650	40650	40650	40700	40600	541
574	20230607	091600	907684100	40650	40600	40750	40600	1708
575	20230607	091500	838174600	40600	40550	40650	40550	2923
576	20230607	091400	719466150	40550	40450	40550	40400	650
577	20230607	091300	693139900	40450	40550	40600	40450	1252
578	20230607	091200	642357750	40550	40500	40550	40500	826
579	20230607	091100	608871900	40500	40550	40600	40500	272
580	20230607	091000	597846350	40550	40400	40600	40400	1237
581	20230607	090900	547755150	40400	40550	40550	40400	1243
582	20230607	090800	497473500	40550	40500	40650	40500	3052
583	20230607	090700	373665800	40500	40500	40500	40450	697
584	20230607	090600	345443250	40500	40500	40550	40450	893
585	20230607	090500	309273700	40500	40300	40550	40300	2010
586	20230607	090400	227948900	40350	40350	40400	40300	1332
587	20230607	090300	174232600	40350	40350	40400	40350	147
588	20230607	090200	168299650	40400	40350	40400	40350	389
589	20230607	090100	152588950	40300	40500	40550	40300	1757
590	20230607	090000	81579700	40500	40300	40500	40250	2022