KissMeData/012510/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	205600	2727682200	29600	29600	29600	29600	1307
3	20230619	205500	2727682200	29600	29600	29600	29600	0
4	20230619	205400	2727682200	29600	29600	29600	29600	0
5	20230619	205300	2727682200	29600	29600	29600	29600	0
6	20230619	205200	2727682200	29600	29600	29600	29600	0
7	20230619	205100	2727682200	29600	29600	29600	29600	0
8	20230619	205000	2727682200	29600	29600	29600	29600	0
9	20230619	204900	2727682200	29600	29600	29600	29600	0
10	20230619	204800	2727682200	29600	29600	29600	29600	0
11	20230619	204700	2727682200	29600	29600	29600	29600	0
12	20230619	204600	2727682200	29600	29600	29600	29600	0
13	20230619	204500	2727682200	29600	29600	29600	29600	0
14	20230619	204400	2727682200	29600	29600	29600	29600	0
15	20230619	204300	2727682200	29600	29600	29600	29600	0
16	20230619	204200	2727682200	29600	29600	29600	29600	0
17	20230619	204100	2727682200	29600	29600	29600	29600	0
18	20230619	204000	2727682200	29600	29600	29600	29600	0
19	20230619	203900	2727682200	29600	29600	29600	29600	0
20	20230619	203800	2727682200	29600	29600	29600	29600	0
21	20230619	203700	2727682200	29600	29600	29600	29600	0
22	20230619	203600	2727682200	29600	29600	29600	29600	0
23	20230619	203500	2727682200	29600	29600	29600	29600	0
24	20230619	203400	2727682200	29600	29600	29600	29600	0
25	20230619	203300	2727682200	29600	29600	29600	29600	0
26	20230619	203200	2727682200	29600	29600	29600	29600	0
27	20230619	203100	2727682200	29600	29600	29600	29600	0
28	20230619	203000	2727682200	29600	29600	29600	29600	0
29	20230619	202900	2727682200	29600	29600	29600	29600	0
30	20230619	202800	2727682200	29600	29600	29600	29600	0
31	20230619	202700	2727682200	29600	29600	29600	29600	0
32	20230619	202600	2727682200	29600	29600	29600	29600	1307
33	20230619	202500	2727682200	29600	29600	29600	29600	0
34	20230619	202400	2727682200	29600	29600	29600	29600	0
35	20230619	202300	2727682200	29600	29600	29600	29600	0
36	20230619	202200	2727682200	29600	29600	29600	29600	0
37	20230619	202100	2727682200	29600	29600	29600	29600	0
38	20230619	202000	2727682200	29600	29600	29600	29600	0
39	20230619	201900	2727682200	29600	29600	29600	29600	0
40	20230619	201800	2727682200	29600	29600	29600	29600	0
41	20230619	201700	2727682200	29600	29600	29600	29600	0
42	20230619	201600	2727682200	29600	29600	29600	29600	0
43	20230619	201500	2727682200	29600	29600	29600	29600	0
44	20230619	201400	2727682200	29600	29600	29600	29600	0
45	20230619	201300	2727682200	29600	29600	29600	29600	0
46	20230619	201200	2727682200	29600	29600	29600	29600	0
47	20230619	201100	2727682200	29600	29600	29600	29600	0
48	20230619	201000	2727682200	29600	29600	29600	29600	0
49	20230619	200900	2727682200	29600	29600	29600	29600	0
50	20230619	200800	2727682200	29600	29600	29600	29600	0
51	20230619	200700	2727682200	29600	29600	29600	29600	0
52	20230619	200600	2727682200	29600	29600	29600	29600	0
53	20230619	200500	2727682200	29600	29600	29600	29600	0
54	20230619	200400	2727682200	29600	29600	29600	29600	0
55	20230619	200300	2727682200	29600	29600	29600	29600	0
56	20230619	200200	2727682200	29600	29600	29600	29600	0
57	20230619	200100	2727682200	29600	29600	29600	29600	0
58	20230619	200000	2727682200	29600	29600	29600	29600	0
59	20230619	195900	2727682200	29600	29600	29600	29600	0
60	20230619	195800	2727682200	29600	29600	29600	29600	0
61	20230619	195700	2727682200	29600	29600	29600	29600	0
62	20230619	195600	2727682200	29600	29600	29600	29600	1307
63	20230619	195500	2727682200	29600	29600	29600	29600	0
64	20230619	195400	2727682200	29600	29600	29600	29600	0
65	20230619	195300	2727682200	29600	29600	29600	29600	0
66	20230619	195200	2727682200	29600	29600	29600	29600	0
67	20230619	195100	2727682200	29600	29600	29600	29600	0
68	20230619	195000	2727682200	29600	29600	29600	29600	0
69	20230619	194900	2727682200	29600	29600	29600	29600	0
70	20230619	194800	2727682200	29600	29600	29600	29600	0
71	20230619	194700	2727682200	29600	29600	29600	29600	0
72	20230619	194600	2727682200	29600	29600	29600	29600	0
73	20230619	194500	2727682200	29600	29600	29600	29600	0
74	20230619	194400	2727682200	29600	29600	29600	29600	0
75	20230619	194300	2727682200	29600	29600	29600	29600	0
76	20230619	194200	2727682200	29600	29600	29600	29600	0
77	20230619	194100	2727682200	29600	29600	29600	29600	0
78	20230619	194000	2727682200	29600	29600	29600	29600	0
79	20230619	193900	2727682200	29600	29600	29600	29600	0
80	20230619	193800	2727682200	29600	29600	29600	29600	0
81	20230619	193700	2727682200	29600	29600	29600	29600	0
82	20230619	193600	2727682200	29600	29600	29600	29600	0
83	20230619	193500	2727682200	29600	29600	29600	29600	0
84	20230619	193400	2727682200	29600	29600	29600	29600	0
85	20230619	193300	2727682200	29600	29600	29600	29600	0
86	20230619	193200	2727682200	29600	29600	29600	29600	0
87	20230619	193100	2727682200	29600	29600	29600	29600	0
88	20230619	193000	2727682200	29600	29600	29600	29600	0
89	20230619	192900	2727682200	29600	29600	29600	29600	0
90	20230619	192800	2727682200	29600	29600	29600	29600	0
91	20230619	192700	2727682200	29600	29600	29600	29600	0
92	20230619	192600	2727682200	29600	29600	29600	29600	1307
93	20230619	192500	2727682200	29600	29600	29600	29600	0
94	20230619	192400	2727682200	29600	29600	29600	29600	0
95	20230619	192300	2727682200	29600	29600	29600	29600	0
96	20230619	192200	2727682200	29600	29600	29600	29600	0
97	20230619	192100	2727682200	29600	29600	29600	29600	0
98	20230619	192000	2727682200	29600	29600	29600	29600	0
99	20230619	191900	2727682200	29600	29600	29600	29600	0
100	20230619	191800	2727682200	29600	29600	29600	29600	0
101	20230619	191700	2727682200	29600	29600	29600	29600	0
102	20230619	191600	2727682200	29600	29600	29600	29600	0
103	20230619	191500	2727682200	29600	29600	29600	29600	0
104	20230619	191400	2727682200	29600	29600	29600	29600	0
105	20230619	191300	2727682200	29600	29600	29600	29600	0
106	20230619	191200	2727682200	29600	29600	29600	29600	0
107	20230619	191100	2727682200	29600	29600	29600	29600	0
108	20230619	191000	2727682200	29600	29600	29600	29600	0
109	20230619	190900	2727682200	29600	29600	29600	29600	0
110	20230619	190800	2727682200	29600	29600	29600	29600	0
111	20230619	190700	2727682200	29600	29600	29600	29600	0
112	20230619	190600	2727682200	29600	29600	29600	29600	0
113	20230619	190500	2727682200	29600	29600	29600	29600	0
114	20230619	190400	2727682200	29600	29600	29600	29600	0
115	20230619	190300	2727682200	29600	29600	29600	29600	0
116	20230619	190200	2727682200	29600	29600	29600	29600	0
117	20230619	190100	2727682200	29600	29600	29600	29600	0
118	20230619	190000	2727682200	29600	29600	29600	29600	0
119	20230619	185900	2727682200	29600	29600	29600	29600	0
120	20230619	185800	2727682200	29600	29600	29600	29600	0
121	20230619	185700	2727682200	29600	29600	29600	29600	0
122	20230619	185600	2727682200	29600	29600	29600	29600	1307
123	20230619	185500	2727682200	29600	29600	29600	29600	0
124	20230619	185400	2727682200	29600	29600	29600	29600	0
125	20230619	185300	2727682200	29600	29600	29600	29600	0
126	20230619	185200	2727682200	29600	29600	29600	29600	0
127	20230619	185100	2727682200	29600	29600	29600	29600	0
128	20230619	185000	2727682200	29600	29600	29600	29600	0
129	20230619	184900	2727682200	29600	29600	29600	29600	0
130	20230619	184800	2727682200	29600	29600	29600	29600	0
131	20230619	184700	2727682200	29600	29600	29600	29600	0
132	20230619	184600	2727682200	29600	29600	29600	29600	0
133	20230619	184500	2727682200	29600	29600	29600	29600	0
134	20230619	184400	2727682200	29600	29600	29600	29600	0
135	20230619	184300	2727682200	29600	29600	29600	29600	0
136	20230619	184200	2727682200	29600	29600	29600	29600	0
137	20230619	184100	2727682200	29600	29600	29600	29600	0
138	20230619	184000	2727682200	29600	29600	29600	29600	0
139	20230619	183900	2727682200	29600	29600	29600	29600	0
140	20230619	183800	2727682200	29600	29600	29600	29600	0
141	20230619	183700	2727682200	29600	29600	29600	29600	0
142	20230619	183600	2727682200	29600	29600	29600	29600	0
143	20230619	183500	2727682200	29600	29600	29600	29600	0
144	20230619	183400	2727682200	29600	29600	29600	29600	0
145	20230619	183300	2727682200	29600	29600	29600	29600	0
146	20230619	183200	2727682200	29600	29600	29600	29600	0
147	20230619	183100	2727682200	29600	29600	29600	29600	0
148	20230619	183000	2727682200	29600	29600	29600	29600	0
149	20230619	182900	2727682200	29600	29600	29600	29600	0
150	20230619	182800	2727682200	29600	29600	29600	29600	0
151	20230619	182700	2727682200	29600	29600	29600	29600	0
152	20230619	182600	2727682200	29600	29600	29600	29600	1307
153	20230619	182500	2727682200	29600	29600	29600	29600	0
154	20230619	182400	2727682200	29600	29600	29600	29600	0
155	20230619	182300	2727682200	29600	29600	29600	29600	0
156	20230619	182200	2727682200	29600	29600	29600	29600	0
157	20230619	182100	2727682200	29600	29600	29600	29600	0
158	20230619	182000	2727682200	29600	29600	29600	29600	0
159	20230619	181900	2727682200	29600	29600	29600	29600	0
160	20230619	181800	2727682200	29600	29600	29600	29600	0
161	20230619	181700	2727682200	29600	29600	29600	29600	0
162	20230619	181600	2727682200	29600	29600	29600	29600	0
163	20230619	181500	2727682200	29600	29600	29600	29600	0
164	20230619	181400	2727682200	29600	29600	29600	29600	0
165	20230619	181300	2727682200	29600	29600	29600	29600	0
166	20230619	181200	2727682200	29600	29600	29600	29600	0
167	20230619	181100	2727682200	29600	29600	29600	29600	0
168	20230619	181000	2727682200	29600	29600	29600	29600	0
169	20230619	180900	2727682200	29600	29600	29600	29600	0
170	20230619	180800	2727682200	29600	29600	29600	29600	0
171	20230619	180700	2727682200	29600	29600	29600	29600	0
172	20230619	180600	2727682200	29600	29600	29600	29600	0
173	20230619	180500	2727682200	29600	29600	29600	29600	0
174	20230619	180400	2727682200	29600	29600	29600	29600	0
175	20230619	180300	2727682200	29600	29600	29600	29600	0
176	20230619	180200	2727682200	29600	29600	29600	29600	0
177	20230619	180100	2727682200	29600	29600	29600	29600	0
178	20230619	180000	2727682200	29600	29600	29600	29600	0
179	20230619	175900	2727682200	29600	29600	29600	29600	0
180	20230619	175800	2727682200	29600	29600	29600	29600	0
181	20230619	175700	2727682200	29600	29600	29600	29600	0
182	20230619	175600	2727682200	29600	29600	29600	29600	1307
183	20230619	175500	2727682200	29600	29600	29600	29600	0
184	20230619	175400	2727682200	29600	29600	29600	29600	0
185	20230619	175300	2727682200	29600	29600	29600	29600	0
186	20230619	175200	2727682200	29600	29600	29600	29600	0
187	20230619	175100	2727682200	29600	29600	29600	29600	0
188	20230619	175000	2727682200	29600	29600	29600	29600	0
189	20230619	174900	2727682200	29600	29600	29600	29600	0
190	20230619	174800	2727682200	29600	29600	29600	29600	0
191	20230619	174700	2727682200	29600	29600	29600	29600	0
192	20230619	174600	2727682200	29600	29600	29600	29600	0
193	20230619	174500	2727682200	29600	29600	29600	29600	0
194	20230619	174400	2727682200	29600	29600	29600	29600	0
195	20230619	174300	2727682200	29600	29600	29600	29600	0
196	20230619	174200	2727682200	29600	29600	29600	29600	0
197	20230619	174100	2727682200	29600	29600	29600	29600	0
198	20230619	174000	2727682200	29600	29600	29600	29600	0
199	20230619	173900	2727682200	29600	29600	29600	29600	0
200	20230619	173800	2727682200	29600	29600	29600	29600	0
201	20230619	173700	2727682200	29600	29600	29600	29600	0
202	20230619	173600	2727682200	29600	29600	29600	29600	0
203	20230619	173500	2727682200	29600	29600	29600	29600	0
204	20230619	173400	2727682200	29600	29600	29600	29600	0
205	20230619	173300	2727682200	29600	29600	29600	29600	0
206	20230619	173200	2727682200	29600	29600	29600	29600	0
207	20230619	173100	2727682200	29600	29600	29600	29600	0
208	20230619	173000	2727682200	29600	29600	29600	29600	0
209	20230619	172900	2727682200	29600	29600	29600	29600	0
210	20230619	172800	2727682200	29600	29600	29600	29600	0
211	20230619	172700	2727682200	29600	29600	29600	29600	0
212	20230619	172600	2727682200	29600	29600	29600	29600	1307
213	20230619	172500	2727682200	29600	29600	29600	29600	0
214	20230619	172400	2727682200	29600	29600	29600	29600	0
215	20230619	172300	2727682200	29600	29600	29600	29600	0
216	20230619	172200	2727682200	29600	29600	29600	29600	0
217	20230619	172100	2727682200	29600	29600	29600	29600	0
218	20230619	172000	2727682200	29600	29600	29600	29600	0
219	20230619	171900	2727682200	29600	29600	29600	29600	0
220	20230619	171800	2727682200	29600	29600	29600	29600	0
221	20230619	171700	2727682200	29600	29600	29600	29600	0
222	20230619	171600	2727682200	29600	29600	29600	29600	0
223	20230619	171500	2727682200	29600	29600	29600	29600	0
224	20230619	171400	2727682200	29600	29600	29600	29600	0
225	20230619	171300	2727682200	29600	29600	29600	29600	0
226	20230619	171200	2727682200	29600	29600	29600	29600	0
227	20230619	171100	2727682200	29600	29600	29600	29600	0
228	20230619	171000	2727682200	29600	29600	29600	29600	0
229	20230619	170900	2727682200	29600	29600	29600	29600	0
230	20230619	170800	2727682200	29600	29600	29600	29600	0
231	20230619	170700	2727682200	29600	29600	29600	29600	0
232	20230619	170600	2727682200	29600	29600	29600	29600	0
233	20230619	170500	2727682200	29600	29600	29600	29600	0
234	20230619	170400	2727682200	29600	29600	29600	29600	0
235	20230619	170300	2727682200	29600	29600	29600	29600	0
236	20230619	170200	2727682200	29600	29600	29600	29600	0
237	20230619	170100	2727682200	29600	29600	29600	29600	0
238	20230619	170000	2727682200	29600	29600	29600	29600	0
239	20230619	165900	2727682200	29600	29600	29600	29600	0
240	20230619	165800	2727682200	29600	29600	29600	29600	0
241	20230619	165700	2727682200	29600	29600	29600	29600	0
242	20230619	165600	2727682200	29600	29600	29600	29600	1307
243	20230619	165500	2727682200	29600	29600	29600	29600	0
244	20230619	165400	2727682200	29600	29600	29600	29600	0
245	20230619	165300	2727682200	29600	29600	29600	29600	0
246	20230619	165200	2727682200	29600	29600	29600	29600	0
247	20230619	165100	2727682200	29600	29600	29600	29600	0
248	20230619	165000	2727682200	29600	29600	29600	29600	0
249	20230619	164900	2727682200	29600	29600	29600	29600	0
250	20230619	164800	2727682200	29600	29600	29600	29600	0
251	20230619	164700	2727682200	29600	29600	29600	29600	0
252	20230619	164600	2727682200	29600	29600	29600	29600	0
253	20230619	164500	2727682200	29600	29600	29600	29600	0
254	20230619	164400	2727682200	29600	29600	29600	29600	0
255	20230619	164300	2727682200	29600	29600	29600	29600	0
256	20230619	164200	2727682200	29600	29600	29600	29600	0
257	20230619	164100	2727682200	29600	29600	29600	29600	0
258	20230619	164000	2727682200	29600	29600	29600	29600	0
259	20230619	163900	2727682200	29600	29600	29600	29600	0
260	20230619	163800	2727682200	29600	29600	29600	29600	0
261	20230619	163700	2727682200	29600	29600	29600	29600	0
262	20230619	163600	2727682200	29600	29600	29600	29600	0
263	20230619	163500	2727682200	29600	29600	29600	29600	0
264	20230619	163400	2727682200	29600	29600	29600	29600	0
265	20230619	163300	2727682200	29600	29600	29600	29600	0
266	20230619	163200	2727682200	29600	29600	29600	29600	0
267	20230619	163100	2727682200	29600	29600	29600	29600	0
268	20230619	163000	2727682200	29600	29600	29600	29600	0
269	20230619	162900	2727682200	29600	29600	29600	29600	0
270	20230619	162800	2727682200	29600	29600	29600	29600	0
271	20230619	162700	2727682200	29600	29600	29600	29600	0
272	20230619	162600	2727682200	29600	29600	29600	29600	1307
273	20230619	162500	2727682200	29600	29600	29600	29600	0
274	20230619	162400	2727682200	29600	29600	29600	29600	0
275	20230619	162300	2727682200	29600	29600	29600	29600	0
276	20230619	162200	2727682200	29600	29600	29600	29600	0
277	20230619	162100	2727682200	29600	29600	29600	29600	0
278	20230619	162000	2727682200	29600	29600	29600	29600	0
279	20230619	161900	2727682200	29600	29600	29600	29600	0
280	20230619	161800	2727682200	29600	29600	29600	29600	0
281	20230619	161700	2727682200	29600	29600	29600	29600	0
282	20230619	161600	2727682200	29600	29600	29600	29600	0
283	20230619	161500	2727682200	29600	29600	29600	29600	0
284	20230619	161400	2727682200	29600	29600	29600	29600	0
285	20230619	161300	2727682200	29600	29600	29600	29600	0
286	20230619	161200	2727682200	29600	29600	29600	29600	0
287	20230619	161100	2727682200	29600	29600	29600	29600	0
288	20230619	161000	2727682200	29600	29600	29600	29600	0
289	20230619	160900	2727682200	29600	29600	29600	29600	0
290	20230619	160800	2727682200	29600	29600	29600	29600	0
291	20230619	160700	2727682200	29600	29600	29600	29600	0
292	20230619	160600	2727682200	29600	29600	29600	29600	0
293	20230619	160500	2727682200	29600	29600	29600	29600	0
294	20230619	160400	2727682200	29600	29600	29600	29600	0
295	20230619	160300	2727682200	29600	29600	29600	29600	0
296	20230619	160200	2727682200	29600	29600	29600	29600	0
297	20230619	160100	2727682200	29600	29600	29600	29600	0
298	20230619	160000	2727682200	29600	29600	29600	29600	0
299	20230619	155900	2727682200	29600	29600	29600	29600	0
300	20230619	155800	2727682200	29600	29600	29600	29600	0
301	20230619	155700	2727682200	29600	29600	29600	29600	0
302	20230619	155600	2727682200	29600	29600	29600	29600	1307
303	20230619	155500	2727682200	29600	29600	29600	29600	0
304	20230619	155400	2727682200	29600	29600	29600	29600	0
305	20230619	155300	2727682200	29600	29600	29600	29600	0
306	20230619	155200	2727682200	29600	29600	29600	29600	0
307	20230619	155100	2727682200	29600	29600	29600	29600	0
308	20230619	155000	2727682200	29600	29600	29600	29600	0
309	20230619	154900	2727682200	29600	29600	29600	29600	0
310	20230619	154800	2727682200	29600	29600	29600	29600	0
311	20230619	154700	2727682200	29600	29600	29600	29600	0
312	20230619	154600	2727682200	29600	29600	29600	29600	0
313	20230619	154500	2727682200	29600	29600	29600	29600	0
314	20230619	154400	2727682200	29600	29600	29600	29600	0
315	20230619	154300	2727682200	29600	29600	29600	29600	0
316	20230619	154200	2727682200	29600	29600	29600	29600	0
317	20230619	154100	2727682200	29600	29600	29600	29600	0
318	20230619	154000	2727682200	29600	29600	29600	29600	0
319	20230619	153900	2727682200	29600	29600	29600	29600	0
320	20230619	153800	2727682200	29600	29600	29600	29600	0
321	20230619	153700	2727682200	29600	29600	29600	29600	0
322	20230619	153600	2727682200	29600	29600	29600	29600	0
323	20230619	153500	2727682200	29600	29600	29600	29600	0
324	20230619	153400	2727682200	29600	29600	29600	29600	0
325	20230619	153300	2727682200	29600	29600	29600	29600	0
326	20230619	153200	2727682200	29600	29600	29600	29600	0
327	20230619	153100	2727682200	29600	29600	29600	29600	0
328	20230619	153000	2727682200	29600	29600	29600	29600	1307
329	20230619	152900	2688995000	29550	29550	29550	29550	0
330	20230619	152800	2688995000	29550	29550	29550	29550	0
331	20230619	152700	2688995000	29550	29550	29550	29550	0
332	20230619	152600	2688995000	29550	29550	29550	29550	0
333	20230619	152500	2688995000	29550	29550	29550	29550	0
334	20230619	152400	2688995000	29550	29550	29550	29550	0
335	20230619	152300	2688995000	29550	29550	29550	29550	0
336	20230619	152200	2688995000	29550	29550	29550	29550	0
337	20230619	152100	2688995000	29550	29550	29550	29550	0
338	20230619	152000	2688995000	29550	29550	29550	29550	0
339	20230619	151900	2688995000	29550	29500	29550	29400	320
340	20230619	151800	2679572950	29550	29450	29550	29400	611
341	20230619	151700	2661598550	29450	29500	29500	29400	637
342	20230619	151600	2642861050	29500	29500	29500	29450	96
343	20230619	151500	2640031850	29500	29550	29550	29400	1329
344	20230619	151400	2600887700	29550	29550	29550	29550	36
345	20230619	151300	2599823900	29550	29600	29600	29550	85
346	20230619	151200	2597310200	29550	29550	29550	29550	21
347	20230619	151100	2596689650	29550	29550	29600	29550	76
348	20230619	151000	2594442350	29500	29550	29550	29500	3
349	20230619	150900	2594353800	29500	29550	29550	29500	51
350	20230619	150800	2592849000	29500	29550	29550	29500	297
351	20230619	150700	2584085300	29550	29550	29550	29500	91
352	20230619	150600	2581398750	29500	29500	29500	29500	201
353	20230619	150500	2575469250	29550	29550	29550	29550	40
354	20230619	150400	2574287250	29500	29600	29600	29500	4
355	20230619	150300	2574169150	29600	29600	29600	29550	766
356	20230619	150200	2551507950	29600	29600	29600	29600	5
357	20230619	150100	2551359950	29600	29450	29600	29450	857
358	20230619	150000	2526070750	29500	29450	29500	29450	197
359	20230619	145900	2520259700	29450	29500	29500	29450	44
360	20230619	145800	2518963700	29500	29450	29500	29450	34
361	20230619	145700	2517961500	29450	29400	29450	29400	67
362	20230619	145600	2515991200	29400	29400	29400	29400	0
363	20230619	145500	2515991200	29400	29400	29450	29400	1550
364	20230619	145400	2470421100	29450	29450	29450	29400	6
365	20230619	145300	2470244450	29450	29450	29450	29450	394
366	20230619	145200	2458641150	29400	29450	29450	29400	54
367	20230619	145100	2457053250	29450	29450	29450	29450	2
368	20230619	145000	2456994350	29400	29450	29450	29400	61
369	20230619	144900	2455200350	29450	29450	29450	29450	20
370	20230619	144800	2454611350	29450	29450	29450	29400	67
371	20230619	144700	2452640500	29450	29450	29450	29400	132
372	20230619	144600	2448758100	29400	29400	29400	29400	550
373	20230619	144500	2432588100	29400	29400	29400	29400	240
374	20230619	144400	2425532100	29400	29450	29450	29400	61
375	20230619	144300	2423737900	29400	29400	29400	29400	0
376	20230619	144200	2423737900	29400	29400	29400	29400	65
377	20230619	144100	2421826900	29400	29400	29400	29400	60
378	20230619	144000	2420062900	29400	29400	29400	29400	447
379	20230619	143900	2406921100	29400	29400	29400	29400	101
380	20230619	143800	2403951700	29400	29400	29400	29400	89
381	20230619	143700	2401335100	29400	29400	29400	29400	0
382	20230619	143600	2401335100	29400	29400	29400	29400	47
383	20230619	143500	2399953300	29400	29400	29400	29400	0
384	20230619	143400	2399953300	29400	29400	29400	29400	48
385	20230619	143300	2398542100	29400	29400	29400	29400	41
386	20230619	143200	2397336700	29400	29400	29400	29400	46
387	20230619	143100	2395984300	29350	29400	29400	29350	71
388	20230619	143000	2393900200	29350	29400	29450	29350	968
389	20230619	142900	2365424200	29400	29400	29400	29400	83
390	20230619	142800	2362984000	29450	29450	29450	29450	19
391	20230619	142700	2362424450	29400	29450	29450	29400	46
392	20230619	142600	2361072000	29450	29450	29450	29450	1
393	20230619	142500	2361042550	29400	29400	29400	29400	48
394	20230619	142400	2359631350	29450	29450	29450	29450	0
395	20230619	142300	2359631350	29450	29400	29450	29400	82
396	20230619	142200	2357220500	29450	29450	29450	29450	5
397	20230619	142100	2357073250	29400	29400	29400	29400	50
398	20230619	142000	2355603250	29400	29400	29400	29400	0
399	20230619	141900	2355603250	29400	29450	29450	29400	163
400	20230619	141800	2350809550	29450	29450	29450	29450	0
401	20230619	141700	2350809550	29450	29400	29450	29400	50
402	20230619	141600	2349339500	29450	29450	29450	29400	131
403	20230619	141500	2345488000	29450	29400	29450	29400	87
404	20230619	141400	2342930050	29450	29450	29450	29450	11
405	20230619	141300	2342606100	29400	29400	29400	29400	49
406	20230619	141200	2341165500	29450	29450	29450	29450	0
407	20230619	141100	2341165500	29450	29450	29450	29400	51
408	20230619	141000	2339665850	29450	29450	29450	29450	43
409	20230619	140900	2338399500	29450	29450	29500	29450	464
410	20230619	140800	2324734000	29500	29500	29500	29500	55
411	20230619	140700	2323111500	29500	29500	29500	29500	5
412	20230619	140600	2322964000	29450	29450	29450	29450	144
413	20230619	140500	2318723200	29450	29450	29450	29450	15
414	20230619	140400	2318281450	29400	29400	29400	29400	49
415	20230619	140300	2316840850	29450	29450	29450	29450	17
416	20230619	140200	2316340200	29450	29400	29450	29400	76
417	20230619	140100	2314104300	29450	29450	29450	29450	19
418	20230619	140000	2313544750	29450	29400	29450	29400	74
419	20230619	135900	2311367950	29450	29450	29450	29450	1
420	20230619	135800	2311338500	29400	29450	29450	29400	48
421	20230619	135700	2309927250	29400	29400	29400	29400	0
422	20230619	135600	2309927250	29400	29450	29450	29400	50
423	20230619	135500	2308457200	29450	29350	29450	29350	48
424	20230619	135400	2307046000	29350	29400	29400	29350	95
425	20230619	135300	2304256800	29400	29400	29400	29400	6
426	20230619	135200	2304080400	29400	29350	29400	29350	55
427	20230619	135100	2302465850	29400	29400	29400	29400	11
428	20230619	135000	2302142450	29400	29350	29400	29350	99
429	20230619	134900	2299235500	29400	29400	29400	29400	1
430	20230619	134800	2299206100	29400	29400	29400	29400	6
431	20230619	134700	2299029700	29350	29400	29400	29350	500
432	20230619	134600	2284340000	29400	29400	29400	29400	81
433	20230619	134500	2281958600	29450	29450	29450	29450	0
434	20230619	134400	2281958600	29450	29450	29450	29450	4
435	20230619	134300	2281840800	29400	29400	29450	29400	83
436	20230619	134200	2279400550	29400	29400	29400	29400	26
437	20230619	134100	2278636150	29400	29450	29450	29400	123
438	20230619	134000	2275019800	29400	29350	29400	29350	51
439	20230619	133900	2273520450	29400	29350	29400	29350	127
440	20230619	133800	2269792500	29350	29350	29350	29350	5
441	20230619	133700	2269645750	29400	29350	29400	29350	65
442	20230619	133600	2267737050	29350	29350	29350	29350	34
443	20230619	133500	2266739150	29350	29350	29400	29350	52
444	20230619	133400	2265212900	29450	29450	29450	29350	596
445	20230619	133300	2247692850	29500	29400	29500	29400	679
446	20230619	133200	2227692100	29450	29450	29450	29450	15
447	20230619	133100	2227250350	29450	29400	29450	29400	55
448	20230619	133000	2225633050	29400	29400	29400	29400	12
449	20230619	132900	2225280250	29350	29400	29400	29350	88
450	20230619	132800	2222697100	29400	29400	29400	29400	1
451	20230619	132700	2222667700	29350	29400	29400	29350	382
452	20230619	132600	2211455850	29400	29400	29400	29400	64
453	20230619	132500	2209574250	29400	29400	29400	29350	447
454	20230619	132400	2196449150	29400	29400	29450	29400	212
455	20230619	132300	2190216250	29400	29400	29450	29400	133
456	20230619	132200	2186305700	29400	29400	29400	29400	216
457	20230619	132100	2179955300	29400	29350	29400	29350	50
458	20230619	132000	2178487650	29350	29350	29350	29350	0
459	20230619	131900	2178487650	29350	29350	29350	29350	33
460	20230619	131800	2177519100	29350	29350	29350	29350	64
461	20230619	131700	2175640700	29350	29350	29350	29350	2
462	20230619	131600	2175582000	29350	29400	29400	29350	148
463	20230619	131500	2171236650	29400	29400	29400	29400	1
464	20230619	131400	2171207250	29350	29350	29350	29350	90
465	20230619	131300	2168565750	29350	29350	29350	29350	527
466	20230619	131200	2153098300	29350	29350	29350	29350	81
467	20230619	131100	2150720950	29400	29350	29400	29350	116
468	20230619	131000	2147313000	29350	29350	29350	29350	20
469	20230619	130900	2146726000	29350	29350	29350	29350	33
470	20230619	130800	2145757450	29350	29350	29350	29350	47
471	20230619	130700	2144378000	29400	29400	29400	29400	1
472	20230619	130600	2144348600	29400	29400	29400	29350	91
473	20230619	130500	2141675650	29400	29400	29400	29400	5
474	20230619	130400	2141528650	29350	29350	29350	29350	45
475	20230619	130300	2140207900	29350	29350	29350	29350	51
476	20230619	130200	2138711050	29350	29300	29350	29300	1456
477	20230619	130100	2096047550	29400	29400	29400	29300	2504
478	20230619	130000	2022596600	29400	29400	29400	29350	50
479	20230619	125900	2021129000	29350	29350	29350	29350	34
480	20230619	125800	2020131100	29350	29400	29400	29350	2
481	20230619	125700	2020072350	29400	29400	29400	29400	560
482	20230619	125600	2003608350	29400	29400	29400	29400	67
483	20230619	125500	2001638550	29400	29400	29450	29400	91
484	20230619	125400	1998961100	29450	29450	29450	29450	3
485	20230619	125300	1998872750	29400	29450	29450	29400	55
486	20230619	125200	1997255450	29400	29400	29400	29400	67
487	20230619	125100	1995285650	29400	29400	29400	29400	47
488	20230619	125000	1993903850	29400	29400	29400	29400	0
489	20230619	124900	1993903850	29400	29450	29450	29400	50
490	20230619	124800	1992433800	29400	29400	29400	29400	0
491	20230619	124700	1992433800	29400	29450	29450	29400	94
492	20230619	124600	1989667800	29450	29450	29450	29450	17
493	20230619	124500	1989167150	29450	29400	29450	29400	71
494	20230619	124400	1987079700	29400	29400	29400	29400	0
495	20230619	124300	1987079700	29400	29400	29400	29400	46
496	20230619	124200	1985727300	29400	29400	29400	29400	34
497	20230619	124100	1984727700	29400	29400	29400	29400	50
498	20230619	124000	1983257700	29450	29450	29450	29450	100
499	20230619	123900	1980312700	29400	29400	29400	29400	82
500	20230619	123800	1977901900	29450	29450	29450	29450	5
501	20230619	123700	1977754650	29450	29400	29450	29400	81
502	20230619	123600	1975373200	29450	29400	29450	29400	35
503	20230619	123500	1974344150	29400	29400	29400	29400	46
504	20230619	123400	1972991750	29450	29450	29450	29450	1
505	20230619	123300	1972962300	29400	29400	29400	29400	20
506	20230619	123200	1972374300	29400	29400	29400	29400	134
507	20230619	123100	1968434700	29400	29400	29400	29400	0
508	20230619	123000	1968434700	29400	29400	29400	29400	623
509	20230619	122900	1950118500	29400	29400	29400	29400	29
510	20230619	122800	1949265900	29350	29400	29400	29350	60
511	20230619	122700	1947504400	29350	29350	29350	29350	48
512	20230619	122600	1946095600	29400	29400	29400	29350	163
513	20230619	122500	1941305650	29400	29400	29400	29400	10
514	20230619	122400	1941011650	29400	29400	29400	29400	50
515	20230619	122300	1939541650	29400	29400	29400	29400	13
516	20230619	122200	1939159450	29400	29450	29450	29400	84
517	20230619	122100	1936689750	29400	29400	29400	29400	12
518	20230619	122000	1936336950	29450	29400	29450	29400	55
519	20230619	121900	1934719800	29450	29450	29450	29450	5
520	20230619	121800	1934572550	29450	29400	29450	29400	46
521	20230619	121700	1933220100	29400	29400	29400	29400	1
522	20230619	121600	1933190700	29400	29400	29400	29400	82
523	20230619	121500	1930779900	29400	29400	29400	29400	35
524	20230619	121400	1929750900	29400	29400	29400	29400	12
525	20230619	121300	1929398100	29400	29400	29400	29400	32
526	20230619	121200	1928457300	29400	29350	29400	29350	72
527	20230619	121100	1926342900	29400	29400	29400	29400	2
528	20230619	121000	1926284100	29400	29400	29400	29400	3
529	20230619	120900	1926195900	29350	29400	29400	29350	130
530	20230619	120800	1922376300	29400	29400	29400	29400	31
531	20230619	120700	1921464900	29400	29400	29400	29400	19
532	20230619	120600	1920906300	29400	29400	29400	29400	33
533	20230619	120500	1919936100	29400	29450	29450	29400	47
534	20230619	120400	1918554200	29400	29400	29400	29400	0
535	20230619	120300	1918554200	29400	29400	29400	29400	60
536	20230619	120200	1916790200	29400	29400	29400	29400	54
537	20230619	120100	1915202600	29450	29400	29450	29350	119
538	20230619	120000	1911706250	29400	29350	29400	29350	131
539	20230619	115900	1907861350	29350	29400	29400	29350	239
540	20230619	115800	1900837250	29450	29450	29450	29450	3
541	20230619	115700	1900748900	29400	29400	29400	29400	127
542	20230619	115600	1897015100	29450	29450	29450	29450	86
543	20230619	115500	1894482400	29450	29400	29450	29400	114
544	20230619	115400	1891127650	29450	29450	29450	29450	23
545	20230619	115300	1890450300	29450	29400	29450	29350	147
546	20230619	115200	1886129250	29400	29400	29400	29400	115
547	20230619	115100	1882748250	29400	29400	29400	29350	178
548	20230619	115000	1877517550	29400	29400	29400	29400	33
549	20230619	114900	1876547350	29350	29400	29400	29350	89
550	20230619	114800	1873934650	29400	29400	29400	29400	4
551	20230619	114700	1873817050	29400	29350	29400	29350	64
552	20230619	114600	1871937850	29400	29400	29400	29350	53
553	20230619	114500	1870380500	29400	29350	29400	29350	19
554	20230619	114400	1869821950	29350	29400	29400	29350	72
555	20230619	114300	1867707450	29400	29400	29400	29350	475
556	20230619	114200	1853762450	29350	29400	29400	29350	61
557	20230619	114100	1851971600	29400	29400	29400	29350	153
558	20230619	114000	1847473500	29350	29350	29350	29350	45
559	20230619	113900	1846152750	29350	29350	29400	29350	40
560	20230619	113800	1844978600	29350	29400	29400	29350	53
561	20230619	113700	1843422900	29350	29350	29350	29350	0
562	20230619	113600	1843422900	29350	29400	29400	29350	51
563	20230619	113500	1841925850	29400	29400	29400	29400	0
564	20230619	113400	1841925850	29400	29400	29400	29350	67
565	20230619	113300	1839958450	29400	29400	29400	29400	41
566	20230619	113200	1838753050	29400	29400	29400	29400	14
567	20230619	113100	1838341450	29400	29400	29450	29400	117
568	20230619	113000	1834899650	29400	29350	29400	29350	48
569	20230619	112900	1833490800	29400	29400	29400	29400	142
570	20230619	112800	1829316000	29400	29350	29400	29350	234
571	20230619	112700	1822447550	29350	29300	29350	29300	26
572	20230619	112600	1821685700	29300	29300	29350	29300	364
573	20230619	112500	1811018700	29300	29350	29350	29300	75
574	20230619	112400	1808819100	29350	29350	29350	29300	204
575	20230619	112300	1802833950	29350	29350	29350	29350	71
576	20230619	112200	1800750100	29350	29350	29350	29350	6
577	20230619	112100	1800574000	29350	29400	29400	29350	46
578	20230619	112000	1799223650	29350	29350	29350	29350	1626
579	20230619	111900	1751500550	29350	29350	29400	29350	67
580	20230619	111800	1749534050	29400	29400	29400	29400	1
581	20230619	111700	1749504650	29350	29400	29400	29350	426
582	20230619	111600	1737001350	29350	29350	29350	29350	0
583	20230619	111500	1737001350	29350	29350	29350	29350	82
584	20230619	111400	1734594650	29350	29350	29350	29350	0
585	20230619	111300	1734594650	29350	29400	29400	29350	54
586	20230619	111200	1733009550	29350	29400	29400	29350	107
587	20230619	111100	1729863800	29400	29350	29400	29350	234
588	20230619	111000	1722989400	29400	29400	29450	29400	64
589	20230619	110900	1721107750	29400	29350	29400	29350	54
590	20230619	110800	1719521800	29350	29400	29500	29350	1063
591	20230619	110700	1688282350	29450	29400	29450	29400	286
592	20230619	110600	1679873300	29450	29450	29450	29450	21
593	20230619	110500	1679254850	29450	29450	29450	29400	251
594	20230619	110400	1671870400	29450	29450	29450	29400	30
595	20230619	110300	1670986950	29450	29400	29450	29400	60
596	20230619	110200	1669222150	29400	29400	29400	29400	492
597	20230619	110100	1654757350	29400	29400	29400	29350	68
598	20230619	110000	1652760750	29400	29350	29400	29350	297
599	20230619	105900	1644029850	29350	29400	29400	29350	1944
600	20230619	105800	1586972250	29350	29400	29400	29350	99
601	20230619	105700	1584064000	29400	29350	29400	29350	116
602	20230619	105600	1580656250	29350	29400	29400	29350	134
603	20230619	105500	1576719150	29400	29400	29400	29400	457
604	20230619	105400	1563283350	29400	29400	29400	29350	51
605	20230619	105300	1561786200	29400	29400	29400	29400	217
606	20230619	105200	1555406400	29400	29400	29400	29350	86
607	20230619	105100	1552880500	29400	29400	29450	29400	602
608	20230619	105000	1535181550	29400	29450	29450	29400	51
609	20230619	104900	1533681950	29450	29450	29450	29450	3
610	20230619	104800	1533593600	29450	29450	29450	29400	70
611	20230619	104700	1531534450	29450	29450	29450	29450	25
612	20230619	104600	1530798200	29400	29450	29450	29400	294
613	20230619	104500	1522153950	29400	29450	29450	29400	45
614	20230619	104400	1520830400	29450	29400	29450	29400	79
615	20230619	104300	1518506250	29400	29400	29400	29400	70
616	20230619	104200	1516448250	29400	29400	29450	29400	133
617	20230619	104100	1512538000	29450	29400	29450	29400	11
618	20230619	104000	1512214450	29450	29400	29450	29400	59
619	20230619	103900	1510479250	29450	29450	29450	29450	7
620	20230619	103800	1510273100	29450	29400	29450	29400	69
621	20230619	103700	1508244200	29400	29350	29400	29350	1843
622	20230619	103600	1454110950	29400	29400	29400	29400	11
623	20230619	103500	1453787550	29350	29400	29400	29350	119
624	20230619	103400	1450294650	29400	29400	29400	29400	117
625	20230619	103300	1446854850	29350	29400	29400	29350	117
626	20230619	103200	1443418850	29400	29350	29400	29350	1667
627	20230619	103100	1394492350	29350	29400	29400	29350	124
628	20230619	103000	1390849250	29400	29400	29400	29400	161
629	20230619	102900	1386115850	29400	29400	29400	29350	424
630	20230619	102800	1373652550	29400	29450	29450	29400	5
631	20230619	102700	1373505350	29400	29400	29400	29400	1084
632	20230619	102600	1341635750	29450	29400	29450	29400	305
633	20230619	102500	1332664700	29450	29450	29450	29450	128
634	20230619	102400	1328895100	29400	29500	29500	29400	82
635	20230619	102300	1326484100	29400	29400	29400	29350	251
636	20230619	102200	1319107050	29400	29400	29400	29400	1079
637	20230619	102100	1287384450	29450	29500	29500	29450	82
638	20230619	102000	1284968900	29500	29450	29500	29450	10
639	20230619	101900	1284674350	29400	29450	29550	29400	4206
640	20230619	101800	1160905900	29500	29550	29550	29500	1297
641	20230619	101700	1122643900	29550	29500	29550	29500	52
642	20230619	101600	1121109500	29550	29550	29550	29500	103
643	20230619	101500	1118070850	29500	29550	29550	29500	853
644	20230619	101400	1092906100	29550	29550	29550	29550	44
645	20230619	101300	1091605900	29550	29550	29550	29550	27
646	20230619	101200	1090808050	29550	29550	29550	29550	34
647	20230619	101100	1089803350	29550	29550	29550	29550	212
648	20230619	101000	1083538750	29550	29550	29550	29550	4
649	20230619	100900	1083420550	29550	29550	29550	29550	147
650	20230619	100800	1079076700	29550	29600	29600	29550	99
651	20230619	100700	1076150650	29600	29600	29600	29600	1
652	20230619	100600	1076121050	29550	29550	29550	29500	841
653	20230619	100500	1051293200	29550	29500	29550	29500	1240
654	20230619	100400	1014712550	29500	29550	29550	29500	61
655	20230619	100300	1012912300	29500	29500	29500	29500	0
656	20230619	100200	1012912300	29500	29550	29550	29500	273
657	20230619	100100	1004847550	29550	29550	29550	29550	11
658	20230619	100000	1004522500	29550	29550	29550	29500	72
659	20230619	095900	1002397350	29550	29550	29550	29500	37
660	20230619	095800	1001305650	29550	29550	29550	29500	83
661	20230619	095700	998855450	29500	29550	29550	29500	48
662	20230619	095600	997439300	29500	29500	29500	29500	47
663	20230619	095500	996052800	29450	29450	29450	29450	68
664	20230619	095400	994050200	29450	29550	29550	29450	202
665	20230619	095300	988095050	29600	29600	29600	29500	795
666	20230619	095200	964626750	29550	29600	29650	29550	186
667	20230619	095100	959124500	29650	29650	29650	29650	7
668	20230619	095000	958916950	29650	29600	29650	29600	60
669	20230619	094900	957140350	29650	29650	29650	29650	1
670	20230619	094800	957110700	29650	29600	29650	29600	101
671	20230619	094700	954116100	29600	29650	29650	29600	155
672	20230619	094600	949522850	29650	29650	29650	29650	101
673	20230619	094500	946528200	29650	29450	29650	29450	1270
674	20230619	094400	909006150	29400	29400	29400	29400	100
675	20230619	094300	906066150	29450	29450	29450	29450	187
676	20230619	094200	900559000	29450	29450	29450	29400	120
677	20230619	094100	897026750	29450	29450	29450	29450	31
678	20230619	094000	896113800	29450	29400	29450	29400	292
679	20230619	093900	887527300	29400	29350	29400	29350	916
680	20230619	093800	860597900	29350	29350	29400	29300	1708
681	20230619	093700	810466100	29350	29450	29500	29350	2820
682	20230619	093600	727499800	29500	29500	29500	29450	464
683	20230619	093500	713833300	29500	29550	29550	29450	1575
684	20230619	093400	667391150	29600	29500	29600	29450	985
685	20230619	093300	638341800	29500	29500	29500	29450	730
686	20230619	093200	616813950	29500	29500	29550	29500	364
687	20230619	093100	606075900	29550	29600	29600	29500	578
688	20230619	093000	588981000	29650	29650	29650	29600	1187
689	20230619	092900	553826900	29650	29650	29650	29600	33
690	20230619	092800	552848650	29650	29600	29650	29600	68
691	20230619	092700	550834600	29600	29600	29650	29550	456
692	20230619	092600	537351300	29600	29650	29750	29350	3454
693	20230619	092500	435547550	29700	29750	29750	29700	69
694	20230619	092400	433497750	29750	29750	29750	29700	97
695	20230619	092300	430614600	29750	29750	29750	29750	30
696	20230619	092200	429722100	29700	29750	29750	29700	31
697	20230619	092100	428800250	29750	29750	29750	29750	7
698	20230619	092000	428592000	29750	29750	29750	29750	0
699	20230619	091900	428592000	29750	29700	29800	29450	2088
700	20230619	091800	366884350	29700	29800	29800	29700	125
701	20230619	091700	363171050	29800	29800	29800	29600	2540
702	20230619	091600	287868600	29800	29750	29800	29750	218
703	20230619	091500	281382600	29750	29800	29800	29750	45
704	20230619	091400	280043350	29800	29800	29800	29800	60
705	20230619	091300	278255350	29800	29800	29800	29800	13
706	20230619	091200	277867950	29750	29900	29900	29500	4683
707	20230619	091100	138867400	29900	29900	29900	29850	103
708	20230619	091000	135791750	29900	29900	29950	29800	366
709	20230619	090900	124877600	29950	29950	30000	29800	434
710	20230619	090800	111926300	30000	30000	30000	30000	2
711	20230619	090700	111866300	30000	30000	30000	30000	50
712	20230619	090600	110366300	29900	29900	29900	29900	99
713	20230619	090500	107406200	29900	30000	30000	29800	1970
714	20230619	090400	48585200	30000	30000	30000	30000	11
715	20230619	090300	48255200	30000	30000	30000	30000	500
716	20230619	090200	33255200	30000	30000	30000	29950	37
717	20230619	090100	32146550	29950	30000	30050	29950	289
718	20230619	090000	23484350	30150	29950	30150	29950	783