KissMeData/004990/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	195900	2935374950	28600	28600	28600	28600	6607
3	20230612	195800	2935374950	28600	28600	28600	28600	0
4	20230612	195700	2935374950	28600	28600	28600	28600	0
5	20230612	195600	2935374950	28600	28600	28600	28600	0
6	20230612	195500	2935374950	28600	28600	28600	28600	0
7	20230612	195400	2935374950	28600	28600	28600	28600	0
8	20230612	195300	2935374950	28600	28600	28600	28600	0
9	20230612	195200	2935374950	28600	28600	28600	28600	0
10	20230612	195100	2935374950	28600	28600	28600	28600	0
11	20230612	195000	2935374950	28600	28600	28600	28600	0
12	20230612	194900	2935374950	28600	28600	28600	28600	0
13	20230612	194800	2935374950	28600	28600	28600	28600	0
14	20230612	194700	2935374950	28600	28600	28600	28600	0
15	20230612	194600	2935374950	28600	28600	28600	28600	0
16	20230612	194500	2935374950	28600	28600	28600	28600	0
17	20230612	194400	2935374950	28600	28600	28600	28600	0
18	20230612	194300	2935374950	28600	28600	28600	28600	0
19	20230612	194200	2935374950	28600	28600	28600	28600	0
20	20230612	194100	2935374950	28600	28600	28600	28600	0
21	20230612	194000	2935374950	28600	28600	28600	28600	0
22	20230612	193900	2935374950	28600	28600	28600	28600	0
23	20230612	193800	2935374950	28600	28600	28600	28600	0
24	20230612	193700	2935374950	28600	28600	28600	28600	0
25	20230612	193600	2935374950	28600	28600	28600	28600	0
26	20230612	193500	2935374950	28600	28600	28600	28600	0
27	20230612	193400	2935374950	28600	28600	28600	28600	0
28	20230612	193300	2935374950	28600	28600	28600	28600	0
29	20230612	193200	2935374950	28600	28600	28600	28600	0
30	20230612	193100	2935374950	28600	28600	28600	28600	0
31	20230612	193000	2935374950	28600	28600	28600	28600	0
32	20230612	192900	2935374950	28600	28600	28600	28600	6607
33	20230612	192800	2935374950	28600	28600	28600	28600	0
34	20230612	192700	2935374950	28600	28600	28600	28600	0
35	20230612	192600	2935374950	28600	28600	28600	28600	0
36	20230612	192500	2935374950	28600	28600	28600	28600	0
37	20230612	192400	2935374950	28600	28600	28600	28600	0
38	20230612	192300	2935374950	28600	28600	28600	28600	0
39	20230612	192200	2935374950	28600	28600	28600	28600	0
40	20230612	192100	2935374950	28600	28600	28600	28600	0
41	20230612	192000	2935374950	28600	28600	28600	28600	0
42	20230612	191900	2935374950	28600	28600	28600	28600	0
43	20230612	191800	2935374950	28600	28600	28600	28600	0
44	20230612	191700	2935374950	28600	28600	28600	28600	0
45	20230612	191600	2935374950	28600	28600	28600	28600	0
46	20230612	191500	2935374950	28600	28600	28600	28600	0
47	20230612	191400	2935374950	28600	28600	28600	28600	0
48	20230612	191300	2935374950	28600	28600	28600	28600	0
49	20230612	191200	2935374950	28600	28600	28600	28600	0
50	20230612	191100	2935374950	28600	28600	28600	28600	0
51	20230612	191000	2935374950	28600	28600	28600	28600	0
52	20230612	190900	2935374950	28600	28600	28600	28600	0
53	20230612	190800	2935374950	28600	28600	28600	28600	0
54	20230612	190700	2935374950	28600	28600	28600	28600	0
55	20230612	190600	2935374950	28600	28600	28600	28600	0
56	20230612	190500	2935374950	28600	28600	28600	28600	0
57	20230612	190400	2935374950	28600	28600	28600	28600	0
58	20230612	190300	2935374950	28600	28600	28600	28600	0
59	20230612	190200	2935374950	28600	28600	28600	28600	0
60	20230612	190100	2935374950	28600	28600	28600	28600	0
61	20230612	190000	2935374950	28600	28600	28600	28600	0
62	20230612	185900	2935374950	28600	28600	28600	28600	6607
63	20230612	185800	2935374950	28600	28600	28600	28600	0
64	20230612	185700	2935374950	28600	28600	28600	28600	0
65	20230612	185600	2935374950	28600	28600	28600	28600	0
66	20230612	185500	2935374950	28600	28600	28600	28600	0
67	20230612	185400	2935374950	28600	28600	28600	28600	0
68	20230612	185300	2935374950	28600	28600	28600	28600	0
69	20230612	185200	2935374950	28600	28600	28600	28600	0
70	20230612	185100	2935374950	28600	28600	28600	28600	0
71	20230612	185000	2935374950	28600	28600	28600	28600	0
72	20230612	184900	2935374950	28600	28600	28600	28600	0
73	20230612	184800	2935374950	28600	28600	28600	28600	0
74	20230612	184700	2935374950	28600	28600	28600	28600	0
75	20230612	184600	2935374950	28600	28600	28600	28600	0
76	20230612	184500	2935374950	28600	28600	28600	28600	0
77	20230612	184400	2935374950	28600	28600	28600	28600	0
78	20230612	184300	2935374950	28600	28600	28600	28600	0
79	20230612	184200	2935374950	28600	28600	28600	28600	0
80	20230612	184100	2935374950	28600	28600	28600	28600	0
81	20230612	184000	2935374950	28600	28600	28600	28600	0
82	20230612	183900	2935374950	28600	28600	28600	28600	0
83	20230612	183800	2935374950	28600	28600	28600	28600	0
84	20230612	183700	2935374950	28600	28600	28600	28600	0
85	20230612	183600	2935374950	28600	28600	28600	28600	0
86	20230612	183500	2935374950	28600	28600	28600	28600	0
87	20230612	183400	2935374950	28600	28600	28600	28600	0
88	20230612	183300	2935374950	28600	28600	28600	28600	0
89	20230612	183200	2935374950	28600	28600	28600	28600	0
90	20230612	183100	2935374950	28600	28600	28600	28600	0
91	20230612	183000	2935374950	28600	28600	28600	28600	0
92	20230612	182900	2935374950	28600	28600	28600	28600	6607
93	20230612	182800	2935374950	28600	28600	28600	28600	0
94	20230612	182700	2935374950	28600	28600	28600	28600	0
95	20230612	182600	2935374950	28600	28600	28600	28600	0
96	20230612	182500	2935374950	28600	28600	28600	28600	0
97	20230612	182400	2935374950	28600	28600	28600	28600	0
98	20230612	182300	2935374950	28600	28600	28600	28600	0
99	20230612	182200	2935374950	28600	28600	28600	28600	0
100	20230612	182100	2935374950	28600	28600	28600	28600	0
101	20230612	182000	2935374950	28600	28600	28600	28600	0
102	20230612	181900	2935374950	28600	28600	28600	28600	0
103	20230612	181800	2935374950	28600	28600	28600	28600	0
104	20230612	181700	2935374950	28600	28600	28600	28600	0
105	20230612	181600	2935374950	28600	28600	28600	28600	0
106	20230612	181500	2935374950	28600	28600	28600	28600	0
107	20230612	181400	2935374950	28600	28600	28600	28600	0
108	20230612	181300	2935374950	28600	28600	28600	28600	0
109	20230612	181200	2935374950	28600	28600	28600	28600	0
110	20230612	181100	2935374950	28600	28600	28600	28600	0
111	20230612	181000	2935374950	28600	28600	28600	28600	0
112	20230612	180900	2935374950	28600	28600	28600	28600	0
113	20230612	180800	2935374950	28600	28600	28600	28600	0
114	20230612	180700	2935374950	28600	28600	28600	28600	0
115	20230612	180600	2935374950	28600	28600	28600	28600	0
116	20230612	180500	2935374950	28600	28600	28600	28600	0
117	20230612	180400	2935374950	28600	28600	28600	28600	0
118	20230612	180300	2935374950	28600	28600	28600	28600	0
119	20230612	180200	2935374950	28600	28600	28600	28600	0
120	20230612	180100	2935374950	28600	28600	28600	28600	0
121	20230612	180000	2935374950	28600	28600	28600	28600	0
122	20230612	175900	2935374950	28600	28600	28600	28600	6607
123	20230612	175800	2935374950	28600	28600	28600	28600	0
124	20230612	175700	2935374950	28600	28600	28600	28600	0
125	20230612	175600	2935374950	28600	28600	28600	28600	0
126	20230612	175500	2935374950	28600	28600	28600	28600	0
127	20230612	175400	2935374950	28600	28600	28600	28600	0
128	20230612	175300	2935374950	28600	28600	28600	28600	0
129	20230612	175200	2935374950	28600	28600	28600	28600	0
130	20230612	175100	2935374950	28600	28600	28600	28600	0
131	20230612	175000	2935374950	28600	28600	28600	28600	0
132	20230612	174900	2935374950	28600	28600	28600	28600	0
133	20230612	174800	2935374950	28600	28600	28600	28600	0
134	20230612	174700	2935374950	28600	28600	28600	28600	0
135	20230612	174600	2935374950	28600	28600	28600	28600	0
136	20230612	174500	2935374950	28600	28600	28600	28600	0
137	20230612	174400	2935374950	28600	28600	28600	28600	0
138	20230612	174300	2935374950	28600	28600	28600	28600	0
139	20230612	174200	2935374950	28600	28600	28600	28600	0
140	20230612	174100	2935374950	28600	28600	28600	28600	0
141	20230612	174000	2935374950	28600	28600	28600	28600	0
142	20230612	173900	2935374950	28600	28600	28600	28600	0
143	20230612	173800	2935374950	28600	28600	28600	28600	0
144	20230612	173700	2935374950	28600	28600	28600	28600	0
145	20230612	173600	2935374950	28600	28600	28600	28600	0
146	20230612	173500	2935374950	28600	28600	28600	28600	0
147	20230612	173400	2935374950	28600	28600	28600	28600	0
148	20230612	173300	2935374950	28600	28600	28600	28600	0
149	20230612	173200	2935374950	28600	28600	28600	28600	0
150	20230612	173100	2935374950	28600	28600	28600	28600	0
151	20230612	173000	2935374950	28600	28600	28600	28600	0
152	20230612	172900	2935374950	28600	28600	28600	28600	6607
153	20230612	172800	2935374950	28600	28600	28600	28600	0
154	20230612	172700	2935374950	28600	28600	28600	28600	0
155	20230612	172600	2935374950	28600	28600	28600	28600	0
156	20230612	172500	2935374950	28600	28600	28600	28600	0
157	20230612	172400	2935374950	28600	28600	28600	28600	0
158	20230612	172300	2935374950	28600	28600	28600	28600	0
159	20230612	172200	2935374950	28600	28600	28600	28600	0
160	20230612	172100	2935374950	28600	28600	28600	28600	0
161	20230612	172000	2935374950	28600	28600	28600	28600	0
162	20230612	171900	2935374950	28600	28600	28600	28600	0
163	20230612	171800	2935374950	28600	28600	28600	28600	0
164	20230612	171700	2935374950	28600	28600	28600	28600	0
165	20230612	171600	2935374950	28600	28600	28600	28600	0
166	20230612	171500	2935374950	28600	28600	28600	28600	0
167	20230612	171400	2935374950	28600	28600	28600	28600	0
168	20230612	171300	2935374950	28600	28600	28600	28600	0
169	20230612	171200	2935374950	28600	28600	28600	28600	0
170	20230612	171100	2935374950	28600	28600	28600	28600	0
171	20230612	171000	2935374950	28600	28600	28600	28600	0
172	20230612	170900	2935374950	28600	28600	28600	28600	0
173	20230612	170800	2935374950	28600	28600	28600	28600	0
174	20230612	170700	2935374950	28600	28600	28600	28600	0
175	20230612	170600	2935374950	28600	28600	28600	28600	0
176	20230612	170500	2935374950	28600	28600	28600	28600	0
177	20230612	170400	2935374950	28600	28600	28600	28600	0
178	20230612	170300	2935374950	28600	28600	28600	28600	0
179	20230612	170200	2935374950	28600	28600	28600	28600	0
180	20230612	170100	2935374950	28600	28600	28600	28600	0
181	20230612	170000	2935374950	28600	28600	28600	28600	0
182	20230612	165900	2935374950	28600	28600	28600	28600	6607
183	20230612	165800	2935374950	28600	28600	28600	28600	0
184	20230612	165700	2935374950	28600	28600	28600	28600	0
185	20230612	165600	2935374950	28600	28600	28600	28600	0
186	20230612	165500	2935374950	28600	28600	28600	28600	0
187	20230612	165400	2935374950	28600	28600	28600	28600	0
188	20230612	165300	2935374950	28600	28600	28600	28600	0
189	20230612	165200	2935374950	28600	28600	28600	28600	0
190	20230612	165100	2935374950	28600	28600	28600	28600	0
191	20230612	165000	2935374950	28600	28600	28600	28600	0
192	20230612	164900	2935374950	28600	28600	28600	28600	0
193	20230612	164800	2935374950	28600	28600	28600	28600	0
194	20230612	164700	2935374950	28600	28600	28600	28600	0
195	20230612	164600	2935374950	28600	28600	28600	28600	0
196	20230612	164500	2935374950	28600	28600	28600	28600	0
197	20230612	164400	2935374950	28600	28600	28600	28600	0
198	20230612	164300	2935374950	28600	28600	28600	28600	0
199	20230612	164200	2935374950	28600	28600	28600	28600	0
200	20230612	164100	2935374950	28600	28600	28600	28600	0
201	20230612	164000	2935374950	28600	28600	28600	28600	0
202	20230612	163900	2935374950	28600	28600	28600	28600	0
203	20230612	163800	2935374950	28600	28600	28600	28600	0
204	20230612	163700	2935374950	28600	28600	28600	28600	0
205	20230612	163600	2935374950	28600	28600	28600	28600	0
206	20230612	163500	2935374950	28600	28600	28600	28600	0
207	20230612	163400	2935374950	28600	28600	28600	28600	0
208	20230612	163300	2935374950	28600	28600	28600	28600	0
209	20230612	163200	2935374950	28600	28600	28600	28600	0
210	20230612	163100	2935374950	28600	28600	28600	28600	0
211	20230612	163000	2935374950	28600	28600	28600	28600	0
212	20230612	162900	2935374950	28600	28600	28600	28600	6607
213	20230612	162800	2935374950	28600	28600	28600	28600	0
214	20230612	162700	2935374950	28600	28600	28600	28600	0
215	20230612	162600	2935374950	28600	28600	28600	28600	0
216	20230612	162500	2935374950	28600	28600	28600	28600	0
217	20230612	162400	2935374950	28600	28600	28600	28600	0
218	20230612	162300	2935374950	28600	28600	28600	28600	0
219	20230612	162200	2935374950	28600	28600	28600	28600	0
220	20230612	162100	2935374950	28600	28600	28600	28600	0
221	20230612	162000	2935374950	28600	28600	28600	28600	0
222	20230612	161900	2935374950	28600	28600	28600	28600	0
223	20230612	161800	2935374950	28600	28600	28600	28600	0
224	20230612	161700	2935374950	28600	28600	28600	28600	0
225	20230612	161600	2935374950	28600	28600	28600	28600	0
226	20230612	161500	2935374950	28600	28600	28600	28600	0
227	20230612	161400	2935374950	28600	28600	28600	28600	0
228	20230612	161300	2935374950	28600	28600	28600	28600	0
229	20230612	161200	2935374950	28600	28600	28600	28600	0
230	20230612	161100	2935374950	28600	28600	28600	28600	0
231	20230612	161000	2935374950	28600	28600	28600	28600	0
232	20230612	160900	2935374950	28600	28600	28600	28600	0
233	20230612	160800	2935374950	28600	28600	28600	28600	0
234	20230612	160700	2935374950	28600	28600	28600	28600	0
235	20230612	160600	2935374950	28600	28600	28600	28600	0
236	20230612	160500	2935374950	28600	28600	28600	28600	0
237	20230612	160400	2935374950	28600	28600	28600	28600	0
238	20230612	160300	2935374950	28600	28600	28600	28600	0
239	20230612	160200	2935374950	28600	28600	28600	28600	0
240	20230612	160100	2935374950	28600	28600	28600	28600	0
241	20230612	160000	2935374950	28600	28600	28600	28600	0
242	20230612	155900	2935374950	28600	28600	28600	28600	6607
243	20230612	155800	2935374950	28600	28600	28600	28600	0
244	20230612	155700	2935374950	28600	28600	28600	28600	0
245	20230612	155600	2935374950	28600	28600	28600	28600	0
246	20230612	155500	2935374950	28600	28600	28600	28600	0
247	20230612	155400	2935374950	28600	28600	28600	28600	0
248	20230612	155300	2935374950	28600	28600	28600	28600	0
249	20230612	155200	2935374950	28600	28600	28600	28600	0
250	20230612	155100	2935374950	28600	28600	28600	28600	0
251	20230612	155000	2935374950	28600	28600	28600	28600	0
252	20230612	154900	2935374950	28600	28600	28600	28600	0
253	20230612	154800	2935374950	28600	28600	28600	28600	0
254	20230612	154700	2935374950	28600	28600	28600	28600	0
255	20230612	154600	2935374950	28600	28600	28600	28600	0
256	20230612	154500	2935374950	28600	28600	28600	28600	0
257	20230612	154400	2935374950	28600	28600	28600	28600	0
258	20230612	154300	2935374950	28600	28600	28600	28600	0
259	20230612	154200	2935374950	28600	28600	28600	28600	0
260	20230612	154100	2935374950	28600	28600	28600	28600	0
261	20230612	154000	2935374950	28600	28600	28600	28600	0
262	20230612	153900	2935374950	28600	28600	28600	28600	0
263	20230612	153800	2935374950	28600	28600	28600	28600	0
264	20230612	153700	2935374950	28600	28600	28600	28600	0
265	20230612	153600	2935374950	28600	28600	28600	28600	0
266	20230612	153500	2935374950	28600	28600	28600	28600	0
267	20230612	153400	2935374950	28600	28600	28600	28600	0
268	20230612	153300	2935374950	28600	28600	28600	28600	0
269	20230612	153200	2935374950	28600	28600	28600	28600	0
270	20230612	153100	2935374950	28600	28600	28600	28600	0
271	20230612	153000	2935374950	28600	28600	28600	28600	6607
272	20230612	152900	2746414750	28600	28600	28600	28600	0
273	20230612	152800	2746414750	28600	28600	28600	28600	0
274	20230612	152700	2746414750	28600	28600	28600	28600	0
275	20230612	152600	2746414750	28600	28600	28600	28600	0
276	20230612	152500	2746414750	28600	28600	28600	28600	0
277	20230612	152400	2746414750	28600	28600	28600	28600	0
278	20230612	152300	2746414750	28600	28600	28600	28600	0
279	20230612	152200	2746414750	28600	28600	28600	28600	0
280	20230612	152100	2746414750	28600	28600	28600	28600	0
281	20230612	152000	2746414750	28600	28600	28600	28600	0
282	20230612	151900	2746414750	28600	28600	28600	28550	4712
283	20230612	151800	2611881550	28550	28550	28600	28550	108
284	20230612	151700	2608796700	28600	28600	28600	28550	579
285	20230612	151600	2592238800	28550	28600	28600	28550	418
286	20230612	151500	2580292750	28550	28550	28600	28550	709
287	20230612	151400	2560049050	28550	28550	28600	28550	57
288	20230612	151300	2558421300	28550	28550	28600	28550	22
289	20230612	151200	2557792550	28550	28550	28600	28550	42
290	20230612	151100	2556592350	28550	28550	28600	28550	371
291	20230612	151000	2545999000	28550	28550	28600	28550	33
292	20230612	150900	2545056200	28550	28550	28600	28550	36
293	20230612	150800	2544027100	28550	28550	28550	28550	10
294	20230612	150700	2543741600	28550	28550	28600	28550	62
295	20230612	150600	2541971450	28550	28550	28600	28550	12
296	20230612	150500	2541628700	28550	28550	28550	28550	125
297	20230612	150400	2538059950	28600	28550	28600	28550	59
298	20230612	150300	2536373000	28550	28550	28600	28550	417
299	20230612	150200	2524467500	28550	28550	28550	28550	70
300	20230612	150100	2522469000	28550	28550	28600	28550	38
301	20230612	150000	2521383000	28550	28550	28600	28550	380
302	20230612	145900	2510527950	28600	28550	28600	28550	51
303	20230612	145800	2509070000	28600	28550	28600	28550	133
304	20230612	145700	2505266600	28550	28600	28600	28550	57
305	20230612	145600	2503638850	28600	28550	28600	28550	238
306	20230612	145500	2496832950	28550	28600	28600	28550	25
307	20230612	145400	2496118300	28600	28600	28600	28550	347
308	20230612	145300	2486194800	28600	28550	28600	28550	137
309	20230612	145200	2482279550	28550	28550	28550	28550	15
310	20230612	145100	2481851300	28600	28600	28600	28550	1063
311	20230612	145000	2451501700	28550	28550	28600	28550	21
312	20230612	144900	2450901850	28550	28600	28600	28550	503
313	20230612	144800	2436539100	28550	28600	28600	28550	11
314	20230612	144700	2436224900	28550	28550	28550	28550	177
315	20230612	144600	2431171550	28550	28550	28600	28550	124
316	20230612	144500	2427630550	28550	28550	28550	28550	14
317	20230612	144400	2427230850	28550	28600	28600	28550	1808
318	20230612	144300	2375529300	28600	28600	28650	28600	31
319	20230612	144200	2374642400	28600	28600	28650	28600	156
320	20230612	144100	2370179000	28600	28600	28650	28600	26
321	20230612	144000	2369434750	28600	28600	28650	28600	19
322	20230612	143900	2368890800	28600	28650	28650	28600	34
323	20230612	143800	2367917300	28600	28600	28600	28600	7
324	20230612	143700	2367717100	28600	28650	28650	28600	57
325	20230612	143600	2366084100	28650	28650	28650	28650	12
326	20230612	143500	2365740300	28650	28650	28650	28600	46
327	20230612	143400	2364422450	28600	28650	28650	28600	14
328	20230612	143300	2364021450	28650	28650	28650	28650	6
329	20230612	143200	2363849550	28600	28650	28650	28600	85
330	20230612	143100	2361415400	28650	28650	28650	28650	51
331	20230612	143000	2359954250	28650	28600	28650	28600	48
332	20230612	142900	2358581200	28650	28650	28650	28600	72
333	20230612	142800	2356521050	28600	28650	28650	28600	57
334	20230612	142700	2354888050	28650	28650	28650	28600	33
335	20230612	142600	2353942750	28650	28650	28650	28600	23
336	20230612	142500	2353284250	28650	28650	28650	28600	37
337	20230612	142400	2352224300	28650	28650	28650	28650	128
338	20230612	142300	2348557100	28650	28650	28650	28650	119
339	20230612	142200	2345147750	28650	28650	28650	28600	218
340	20230612	142100	2338902100	28650	28650	28650	28650	45
341	20230612	142000	2337612850	28650	28650	28650	28650	27
342	20230612	141900	2336839300	28650	28600	28650	28600	30
343	20230612	141800	2335980100	28650	28650	28650	28600	46
344	20230612	141700	2334662350	28600	28650	28650	28600	76
345	20230612	141600	2332486850	28650	28650	28650	28600	25
346	20230612	141500	2331770650	28650	28650	28650	28600	423
347	20230612	141400	2319665850	28650	28650	28700	28650	203
348	20230612	141300	2313848650	28650	28650	28700	28650	512
349	20230612	141200	2299179300	28700	28700	28700	28650	58
350	20230612	141100	2297515200	28650	28650	28700	28650	747
351	20230612	141000	2276111550	28650	28550	28650	28550	3508
352	20230612	140900	2175773600	28550	28600	28600	28550	262
353	20230612	140800	2168280550	28600	28600	28600	28600	33
354	20230612	140700	2167336750	28550	28600	28600	28550	159
355	20230612	140600	2162795550	28600	28600	28600	28600	87
356	20230612	140500	2160307350	28600	28600	28600	28600	78
357	20230612	140400	2158076550	28550	28550	28600	28550	212
358	20230612	140300	2152015000	28550	28600	28600	28550	929
359	20230612	140200	2125448500	28600	28550	28600	28550	46
360	20230612	140100	2124133900	28550	28600	28600	28550	54
361	20230612	140000	2122589550	28600	28600	28600	28600	575
362	20230612	135900	2106144550	28600	28600	28600	28600	23
363	20230612	135800	2105486750	28550	28600	28600	28550	25
364	20230612	135700	2104771800	28600	28600	28600	28550	628
365	20230612	135600	2086829200	28600	28600	28600	28600	18
366	20230612	135500	2086314400	28600	28600	28600	28600	71
367	20230612	135400	2084283800	28600	28600	28600	28550	101
368	20230612	135300	2081397650	28600	28600	28600	28600	16
369	20230612	135200	2080940050	28600	28600	28600	28550	202
370	20230612	135100	2075162900	28600	28600	28600	28600	44
371	20230612	135000	2073904500	28600	28600	28600	28600	17
372	20230612	134900	2073418300	28550	28600	28600	28550	64
373	20230612	134800	2071589800	28600	28600	28600	28550	70
374	20230612	134700	2069589650	28600	28600	28600	28550	56
375	20230612	134600	2067989750	28600	28600	28600	28550	111
376	20230612	134500	2064817550	28600	28600	28600	28550	206
377	20230612	134400	2058934150	28600	28600	28600	28600	47
378	20230612	134300	2057589950	28600	28600	28600	28550	103
379	20230612	134200	2054647900	28600	28550	28600	28550	61
380	20230612	134100	2052905200	28550	28600	28600	28550	62
381	20230612	134000	2051133850	28600	28600	28600	28550	383
382	20230612	133900	2040197000	28600	28600	28600	28600	23
383	20230612	133800	2039539200	28600	28600	28600	28600	36
384	20230612	133700	2038509600	28550	28600	28600	28550	942
385	20230612	133600	2011569400	28600	28600	28600	28600	59
386	20230612	133500	2009882000	28550	28550	28600	28550	74
387	20230612	133400	2007768700	28550	28550	28600	28550	25
388	20230612	133300	2007053800	28600	28600	28600	28600	41
389	20230612	133200	2005881200	28600	28600	28600	28600	19
390	20230612	133100	2005337800	28550	28600	28600	28550	12
391	20230612	133000	2004994650	28600	28600	28600	28600	19
392	20230612	132900	2004451250	28600	28550	28600	28550	1006
393	20230612	132800	1975729650	28600	28600	28600	28600	37
394	20230612	132700	1974671450	28600	28600	28600	28600	14
395	20230612	132600	1974271050	28600	28600	28600	28600	1
396	20230612	132500	1974242450	28550	28600	28600	28550	14
397	20230612	132400	1973842100	28550	28550	28600	28550	454
398	20230612	132300	1960880200	28600	28600	28600	28600	16
399	20230612	132200	1960422600	28550	28600	28600	28550	20
400	20230612	132100	1959850800	28600	28600	28600	28600	7
401	20230612	132000	1959650600	28600	28550	28600	28550	23
402	20230612	131900	1958993350	28600	28600	28600	28600	106
403	20230612	131800	1955961750	28600	28550	28600	28550	112
404	20230612	131700	1952763550	28600	28600	28600	28600	8
405	20230612	131600	1952534750	28550	28550	28600	28550	38
406	20230612	131500	1951449600	28600	28600	28600	28600	19
407	20230612	131400	1950906200	28600	28550	28600	28550	17
408	20230612	131300	1950420450	28550	28600	28600	28550	5
409	20230612	131200	1950277500	28600	28600	28600	28600	25
410	20230612	131100	1949562500	28600	28600	28600	28550	161
411	20230612	131000	1944960400	28600	28600	28600	28550	45
412	20230612	130900	1943675000	28600	28600	28600	28600	23
413	20230612	130800	1943017200	28550	28600	28600	28550	10
414	20230612	130700	1942731450	28550	28600	28600	28550	8
415	20230612	130600	1942502700	28550	28600	28600	28550	193
416	20230612	130500	1936992150	28600	28600	28600	28600	13
417	20230612	130400	1936620350	28600	28550	28600	28550	45
418	20230612	130300	1935334950	28550	28550	28550	28550	30
419	20230612	130200	1934478450	28600	28550	28600	28550	20
420	20230612	130100	1933906500	28550	28600	28600	28550	113
421	20230612	130000	1930679700	28550	28550	28600	28550	453
422	20230612	125900	1917726500	28600	28600	28600	28550	129
423	20230612	125800	1914042850	28550	28550	28600	28550	62
424	20230612	125700	1912272450	28550	28550	28600	28550	23
425	20230612	125600	1911615750	28600	28550	28600	28550	121
426	20230612	125500	1908160450	28550	28550	28600	28550	30
427	20230612	125400	1907303800	28550	28550	28600	28550	31
428	20230612	125300	1906418350	28550	28600	28600	28550	14
429	20230612	125200	1906018450	28600	28550	28600	28550	118
430	20230612	125100	1902649050	28600	28550	28600	28550	95
431	20230612	125000	1899935250	28550	28600	28600	28550	45
432	20230612	124900	1898649100	28600	28600	28600	28550	80
433	20230612	124800	1896362300	28600	28550	28600	28550	31
434	20230612	124700	1895476900	28550	28550	28600	28550	17
435	20230612	124600	1894991200	28550	28550	28600	28550	29
436	20230612	124500	1894162950	28550	28550	28600	28550	33
437	20230612	124400	1893220450	28550	28600	28600	28550	16
438	20230612	124300	1892763600	28550	28550	28600	28550	428
439	20230612	124200	1880543550	28600	28550	28600	28550	107
440	20230612	124100	1877488600	28600	28600	28600	28550	185
441	20230612	124000	1872206350	28550	28600	28600	28550	92
442	20230612	123900	1869578750	28600	28550	28600	28550	143
443	20230612	123800	1865495200	28600	28550	28600	28550	18
444	20230612	123700	1864981150	28550	28550	28600	28550	31
445	20230612	123600	1864095850	28600	28550	28600	28550	133
446	20230612	123500	1860298250	28600	28600	28600	28550	16
447	20230612	123400	1859841050	28550	28600	28600	28550	61
448	20230612	123300	1858098750	28600	28600	28600	28550	90
449	20230612	123200	1855525950	28600	28550	28600	28550	25
450	20230612	123100	1854811800	28550	28550	28550	28550	23
451	20230612	123000	1854155150	28600	28550	28600	28550	139
452	20230612	122900	1850185900	28550	28550	28600	28550	56
453	20230612	122800	1848587000	28550	28600	28600	28550	40
454	20230612	122700	1847444150	28550	28550	28600	28550	112
455	20230612	122600	1844242200	28600	28550	28600	28550	30
456	20230612	122500	1843385000	28550	28600	28600	28550	26
457	20230612	122400	1842642550	28600	28550	28600	28550	49
458	20230612	122300	1841242550	28550	28600	28600	28550	413
459	20230612	122200	1829450750	28550	28550	28600	28550	95
460	20230612	122100	1826735900	28550	28550	28600	28550	366
461	20230612	122000	1816286050	28550	28600	28600	28550	69
462	20230612	121900	1814313450	28550	28550	28600	28550	32
463	20230612	121800	1813399550	28550	28550	28550	28550	22
464	20230612	121700	1812771450	28550	28550	28600	28550	30
465	20230612	121600	1811914000	28550	28550	28600	28550	36
466	20230612	121500	1810885650	28550	28550	28600	28550	31
467	20230612	121400	1810000200	28600	28550	28600	28550	72
468	20230612	121300	1807944500	28550	28550	28600	28550	158
469	20230612	121200	1803432900	28550	28550	28600	28550	27
470	20230612	121100	1802661900	28600	28550	28600	28550	61
471	20230612	121000	1800919700	28550	28600	28600	28550	99
472	20230612	120900	1798092450	28550	28550	28550	28550	64
473	20230612	120800	1796265250	28550	28500	28600	28500	648
474	20230612	120700	1777765550	28500	28550	28550	28500	95
475	20230612	120600	1775054550	28550	28500	28550	28500	44
476	20230612	120500	1773799450	28500	28500	28550	28500	16
477	20230612	120400	1773343400	28500	28550	28550	28500	50
478	20230612	120300	1771917100	28550	28500	28550	28500	52
479	20230612	120200	1770433700	28550	28500	28550	28500	265
480	20230612	120100	1762870300	28500	28500	28550	28500	46
481	20230612	120000	1761558200	28550	28500	28550	28500	127
482	20230612	115900	1757933600	28550	28550	28550	28500	865
483	20230612	115800	1733240500	28500	28550	28550	28500	88
484	20230612	115700	1730729350	28500	28550	28550	28500	66
485	20230612	115600	1728846200	28500	28500	28500	28500	18
486	20230612	115500	1728333200	28500	28550	28550	28500	41
487	20230612	115400	1727163750	28550	28500	28550	28500	145
488	20230612	115300	1723025200	28550	28550	28550	28500	592
489	20230612	115200	1706124050	28500	28500	28550	28500	148
490	20230612	115100	1701899900	28500	28550	28550	28500	82
491	20230612	115000	1699560300	28500	28500	28550	28500	31
492	20230612	114900	1698676650	28550	28500	28550	28500	41
493	20230612	114800	1697506950	28500	28500	28550	28500	164
494	20230612	114700	1692826000	28550	28500	28550	28500	77
495	20230612	114600	1690628050	28500	28550	28550	28500	188
496	20230612	114500	1685261800	28550	28550	28550	28500	97
497	20230612	114400	1682493650	28550	28500	28550	28500	43
498	20230612	114300	1681267200	28550	28550	28550	28500	61
499	20230612	114200	1679526500	28500	28500	28550	28500	75
500	20230612	114100	1677388550	28550	28550	28550	28500	499
501	20230612	114000	1663143800	28500	28500	28550	28500	44
502	20230612	113900	1661889050	28500	28550	28550	28500	1349
503	20230612	113800	1623426200	28550	28500	28550	28500	116
504	20230612	113700	1620115650	28550	28500	28550	28500	17
505	20230612	113600	1619631100	28550	28500	28550	28500	1013
506	20230612	113500	1590711050	28500	28550	28550	28500	119
507	20230612	113400	1587314050	28550	28550	28550	28500	449
508	20230612	113300	1574513750	28550	28550	28550	28500	327
509	20230612	113200	1565178600	28500	28500	28550	28500	31
510	20230612	113100	1564294850	28550	28500	28550	28500	413
511	20230612	113000	1552504650	28500	28500	28550	28500	748
512	20230612	112900	1531150450	28500	28500	28550	28500	17
513	20230612	112800	1530665600	28550	28550	28550	28500	43
514	20230612	112700	1529439150	28500	28500	28550	28500	38
515	20230612	112600	1528355400	28500	28550	28550	28500	29
516	20230612	112500	1527528600	28500	28500	28550	28500	112
517	20230612	112400	1524335750	28500	28500	28550	28500	128
518	20230612	112300	1520682600	28550	28550	28550	28500	212
519	20230612	112200	1514633700	28500	28500	28550	28500	88
520	20230612	112100	1512124450	28500	28500	28550	28500	44
521	20230612	112000	1510870400	28500	28550	28550	28500	32
522	20230612	111900	1509957650	28550	28550	28550	28550	20
523	20230612	111800	1509386650	28550	28550	28600	28550	39
524	20230612	111700	1508272600	28550	28550	28600	28550	102
525	20230612	111600	1505360350	28550	28550	28600	28500	2330
526	20230612	111500	1438750050	28550	28550	28550	28500	1468
527	20230612	111400	1396841550	28550	28500	28550	28500	416
528	20230612	111300	1384969450	28500	28500	28550	28500	2145
529	20230612	111200	1323826950	28500	28550	28550	28500	1908
530	20230612	111100	1269389400	28550	28550	28600	28550	62
531	20230612	111000	1267619150	28600	28550	28600	28550	217
532	20230612	110900	1261423550	28550	28600	28600	28550	407
533	20230612	110800	1249803250	28550	28550	28600	28550	40
534	20230612	110700	1248661050	28550	28550	28600	28550	27
535	20230612	110600	1247889650	28550	28550	28600	28550	60
536	20230612	110500	1246176600	28600	28550	28600	28550	32
537	20230612	110400	1245262550	28550	28550	28600	28550	461
538	20230612	110300	1232100400	28550	28550	28600	28550	43
539	20230612	110200	1230871850	28550	28550	28600	28550	25
540	20230612	110100	1230158000	28600	28600	28600	28550	75
541	20230612	110000	1228013750	28600	28600	28600	28550	79
542	20230612	105900	1225756650	28600	28600	28600	28600	8
543	20230612	105800	1225527850	28550	28600	28600	28550	2139
544	20230612	105700	1164453850	28600	28550	28600	28550	66
545	20230612	105600	1162569500	28550	28600	28600	28550	138
546	20230612	105500	1158629100	28550	28600	28600	28550	8
547	20230612	105400	1158400400	28600	28600	28600	28600	956
548	20230612	105300	1131058800	28600	28600	28600	28550	134
549	20230612	105200	1127231950	28600	28600	28600	28600	35
550	20230612	105100	1126230950	28600	28600	28600	28600	3
551	20230612	105000	1126145150	28600	28600	28600	28550	2617
552	20230612	104900	1051323400	28600	28650	28650	28600	103
553	20230612	104800	1048377500	28650	28600	28650	28600	76
554	20230612	104700	1046203550	28650	28600	28650	28600	58
555	20230612	104600	1044544700	28650	28650	28650	28600	50
556	20230612	104500	1043112250	28600	28650	28650	28600	422
557	20230612	104400	1031042600	28650	28650	28650	28650	1
558	20230612	104300	1031013950	28650	28650	28650	28600	567
559	20230612	104200	1014797300	28650	28650	28650	28650	20
560	20230612	104100	1014224300	28650	28600	28650	28600	51
561	20230612	104000	1012765250	28650	28650	28650	28600	28
562	20230612	103900	1011963100	28650	28650	28650	28650	13
563	20230612	103800	1011590650	28650	28600	28650	28600	1063
564	20230612	103700	981187950	28650	28650	28650	28600	721
565	20230612	103600	960546500	28650	28650	28650	28650	275
566	20230612	103500	952667750	28650	28650	28650	28600	72
567	20230612	103400	950607100	28650	28700	28700	28600	1115
568	20230612	103300	918663400	28700	28700	28700	28650	162
569	20230612	103200	914021750	28700	28700	28700	28700	57
570	20230612	103100	912385850	28700	28700	28700	28650	7
571	20230612	103000	912185000	28700	28700	28700	28650	19
572	20230612	102900	911640200	28700	28700	28700	28650	232
573	20230612	102800	904993100	28700	28750	28750	28650	97
574	20230612	102700	902210950	28650	28750	28750	28650	1008
575	20230612	102600	873282000	28750	28700	28750	28700	329
576	20230612	102500	863839250	28750	28700	28750	28700	1616
577	20230612	102400	817459650	28700	28700	28700	28700	17
578	20230612	102300	816971750	28700	28700	28700	28650	1067
579	20230612	102200	786400450	28700	28700	28700	28650	11
580	20230612	102100	786084800	28700	28700	28700	28650	81
581	20230612	102000	783762650	28700	28650	28700	28650	27
582	20230612	101900	782987950	28700	28700	28700	28650	25
583	20230612	101800	782270500	28700	28700	28700	28650	7
584	20230612	101700	782069750	28650	28700	28700	28650	600
585	20230612	101600	764852450	28700	28700	28700	28650	157
586	20230612	101500	760348750	28650	28750	28750	28650	4188
587	20230612	101400	640248200	28750	28750	28750	28750	6
588	20230612	101300	640075700	28700	28700	28750	28700	36
589	20230612	101200	639042050	28750	28700	28750	28700	785
590	20230612	101100	616512000	28750	28700	28750	28700	53
591	20230612	101000	614989900	28700	28750	28750	28700	9
592	20230612	100900	614731250	28750	28750	28750	28700	128
593	20230612	100800	611052000	28750	28750	28750	28700	18
594	20230612	100700	610534950	28700	28700	28750	28700	126
595	20230612	100600	606918400	28700	28750	28750	28700	52
596	20230612	100500	605425350	28700	28700	28750	28700	165
597	20230612	100400	600689600	28750	28700	28750	28700	196
598	20230612	100300	595054750	28700	28750	28750	28700	41
599	20230612	100200	593876750	28750	28700	28750	28700	132
600	20230612	100100	590082500	28700	28750	28750	28700	21
601	20230612	100000	589478950	28750	28800	28800	28700	1389
602	20230612	095900	549559050	28800	28750	28800	28750	156
603	20230612	095800	545073850	28750	28800	28800	28750	91
604	20230612	095700	542457050	28750	28800	28800	28750	294
605	20230612	095600	534003700	28800	28800	28800	28750	24
606	20230612	095500	533313050	28800	28800	28800	28750	214
607	20230612	095400	527158050	28800	28800	28800	28750	48
608	20230612	095300	525775850	28800	28800	28800	28750	301
609	20230612	095200	517109550	28800	28800	28800	28750	282
610	20230612	095100	508990500	28800	28800	28800	28800	11
611	20230612	095000	508673700	28800	28800	28800	28800	16
612	20230612	094900	508212900	28800	28800	28800	28750	66
613	20230612	094800	506315000	28800	28800	28800	28800	46
614	20230612	094700	504990200	28800	28800	28800	28800	203
615	20230612	094600	499143800	28800	28800	28800	28750	11
616	20230612	094500	498827050	28800	28800	28800	28750	492
617	20230612	094400	484669150	28800	28800	28800	28800	51
618	20230612	094300	483200350	28800	28800	28800	28750	19
619	20230612	094200	482654000	28800	28800	28800	28750	116
620	20230612	094100	479315850	28800	28750	28800	28700	1334
621	20230612	094000	440927500	28750	28800	28800	28700	806
622	20230612	093900	417758750	28800	28800	28800	28750	26
623	20230612	093800	417010300	28800	28750	28800	28750	77
624	20230612	093700	414795650	28750	28800	28800	28750	137
625	20230612	093600	410855500	28750	28750	28800	28750	83
626	20230612	093500	408468300	28750	28800	28800	28750	52
627	20230612	093400	406971800	28800	28750	28800	28750	121
628	20230612	093300	403489750	28800	28800	28800	28750	1369
629	20230612	093200	364080800	28800	28800	28800	28800	2
630	20230612	093100	364023200	28750	28800	28800	28750	76
631	20230612	093000	361836250	28750	28750	28800	28750	69
632	20230612	092900	359852300	28800	28750	28800	28750	67
633	20230612	092800	357924850	28750	28750	28800	28750	711
634	20230612	092700	337481100	28750	28800	28800	28750	125
635	20230612	092600	333882500	28800	28800	28850	28750	1947
636	20230612	092500	277818550	28800	28800	28850	28800	454
637	20230612	092400	264743000	28850	28800	28850	28800	183
638	20230612	092300	259472500	28850	28800	28850	28800	226
639	20230612	092200	252955150	28850	28850	28850	28850	427
640	20230612	092100	240636200	28850	28850	28850	28850	49
641	20230612	092000	239222550	28850	28850	28850	28800	17
642	20230612	091900	238732650	28800	28850	28850	28800	90
643	20230612	091800	236140500	28800	28800	28800	28800	10
644	20230612	091700	235852500	28800	28800	28850	28800	20
645	20230612	091600	235276400	28800	28850	28850	28800	41
646	20230612	091500	234095550	28850	28800	28850	28800	35
647	20230612	091400	233087050	28800	28850	28850	28800	105
648	20230612	091300	230062800	28800	28800	28800	28800	219
649	20230612	091200	223755600	28800	28750	28850	28750	1042
650	20230612	091100	193742750	28750	28750	28800	28750	265
651	20230612	091000	186117850	28800	28750	28800	28750	474
652	20230612	090900	172486450	28750	28750	28800	28700	648
653	20230612	090800	153854800	28750	28850	28850	28750	466
654	20230612	090700	140430750	28850	28850	28850	28850	377
655	20230612	090600	129554300	28900	28850	28900	28850	80
656	20230612	090500	127243750	28850	28850	28900	28850	320
657	20230612	090400	118006750	28850	28850	28850	28850	268
658	20230612	090300	110274950	28900	28850	28900	28850	1196
659	20230612	090200	75742850	28800	28800	28800	28800	209
660	20230612	090100	69723650	28800	28850	28850	28800	551
661	20230612	090000	53829350	28900	28900	28950	28850	1863