KissMeData/322000/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	201800	2206089000	41800	41800	41800	41800	881
3	20230619	201700	2206089000	41800	41800	41800	41800	0
4	20230619	201600	2206089000	41800	41800	41800	41800	0
5	20230619	201500	2206089000	41800	41800	41800	41800	0
6	20230619	201400	2206089000	41800	41800	41800	41800	0
7	20230619	201300	2206089000	41800	41800	41800	41800	0
8	20230619	201200	2206089000	41800	41800	41800	41800	0
9	20230619	201100	2206089000	41800	41800	41800	41800	0
10	20230619	201000	2206089000	41800	41800	41800	41800	0
11	20230619	200900	2206089000	41800	41800	41800	41800	0
12	20230619	200800	2206089000	41800	41800	41800	41800	0
13	20230619	200700	2206089000	41800	41800	41800	41800	0
14	20230619	200600	2206089000	41800	41800	41800	41800	0
15	20230619	200500	2206089000	41800	41800	41800	41800	0
16	20230619	200400	2206089000	41800	41800	41800	41800	0
17	20230619	200300	2206089000	41800	41800	41800	41800	0
18	20230619	200200	2206089000	41800	41800	41800	41800	0
19	20230619	200100	2206089000	41800	41800	41800	41800	0
20	20230619	200000	2206089000	41800	41800	41800	41800	0
21	20230619	195900	2206089000	41800	41800	41800	41800	0
22	20230619	195800	2206089000	41800	41800	41800	41800	0
23	20230619	195700	2206089000	41800	41800	41800	41800	0
24	20230619	195600	2206089000	41800	41800	41800	41800	0
25	20230619	195500	2206089000	41800	41800	41800	41800	0
26	20230619	195400	2206089000	41800	41800	41800	41800	0
27	20230619	195300	2206089000	41800	41800	41800	41800	0
28	20230619	195200	2206089000	41800	41800	41800	41800	0
29	20230619	195100	2206089000	41800	41800	41800	41800	0
30	20230619	195000	2206089000	41800	41800	41800	41800	0
31	20230619	194900	2206089000	41800	41800	41800	41800	0
32	20230619	194800	2206089000	41800	41800	41800	41800	881
33	20230619	194700	2206089000	41800	41800	41800	41800	0
34	20230619	194600	2206089000	41800	41800	41800	41800	0
35	20230619	194500	2206089000	41800	41800	41800	41800	0
36	20230619	194400	2206089000	41800	41800	41800	41800	0
37	20230619	194300	2206089000	41800	41800	41800	41800	0
38	20230619	194200	2206089000	41800	41800	41800	41800	0
39	20230619	194100	2206089000	41800	41800	41800	41800	0
40	20230619	194000	2206089000	41800	41800	41800	41800	0
41	20230619	193900	2206089000	41800	41800	41800	41800	0
42	20230619	193800	2206089000	41800	41800	41800	41800	0
43	20230619	193700	2206089000	41800	41800	41800	41800	0
44	20230619	193600	2206089000	41800	41800	41800	41800	0
45	20230619	193500	2206089000	41800	41800	41800	41800	0
46	20230619	193400	2206089000	41800	41800	41800	41800	0
47	20230619	193300	2206089000	41800	41800	41800	41800	0
48	20230619	193200	2206089000	41800	41800	41800	41800	0
49	20230619	193100	2206089000	41800	41800	41800	41800	0
50	20230619	193000	2206089000	41800	41800	41800	41800	0
51	20230619	192900	2206089000	41800	41800	41800	41800	0
52	20230619	192800	2206089000	41800	41800	41800	41800	0
53	20230619	192700	2206089000	41800	41800	41800	41800	0
54	20230619	192600	2206089000	41800	41800	41800	41800	0
55	20230619	192500	2206089000	41800	41800	41800	41800	0
56	20230619	192400	2206089000	41800	41800	41800	41800	0
57	20230619	192300	2206089000	41800	41800	41800	41800	0
58	20230619	192200	2206089000	41800	41800	41800	41800	0
59	20230619	192100	2206089000	41800	41800	41800	41800	0
60	20230619	192000	2206089000	41800	41800	41800	41800	0
61	20230619	191900	2206089000	41800	41800	41800	41800	0
62	20230619	191800	2206089000	41800	41800	41800	41800	881
63	20230619	191700	2206089000	41800	41800	41800	41800	0
64	20230619	191600	2206089000	41800	41800	41800	41800	0
65	20230619	191500	2206089000	41800	41800	41800	41800	0
66	20230619	191400	2206089000	41800	41800	41800	41800	0
67	20230619	191300	2206089000	41800	41800	41800	41800	0
68	20230619	191200	2206089000	41800	41800	41800	41800	0
69	20230619	191100	2206089000	41800	41800	41800	41800	0
70	20230619	191000	2206089000	41800	41800	41800	41800	0
71	20230619	190900	2206089000	41800	41800	41800	41800	0
72	20230619	190800	2206089000	41800	41800	41800	41800	0
73	20230619	190700	2206089000	41800	41800	41800	41800	0
74	20230619	190600	2206089000	41800	41800	41800	41800	0
75	20230619	190500	2206089000	41800	41800	41800	41800	0
76	20230619	190400	2206089000	41800	41800	41800	41800	0
77	20230619	190300	2206089000	41800	41800	41800	41800	0
78	20230619	190200	2206089000	41800	41800	41800	41800	0
79	20230619	190100	2206089000	41800	41800	41800	41800	0
80	20230619	190000	2206089000	41800	41800	41800	41800	0
81	20230619	185900	2206089000	41800	41800	41800	41800	0
82	20230619	185800	2206089000	41800	41800	41800	41800	0
83	20230619	185700	2206089000	41800	41800	41800	41800	0
84	20230619	185600	2206089000	41800	41800	41800	41800	0
85	20230619	185500	2206089000	41800	41800	41800	41800	0
86	20230619	185400	2206089000	41800	41800	41800	41800	0
87	20230619	185300	2206089000	41800	41800	41800	41800	0
88	20230619	185200	2206089000	41800	41800	41800	41800	0
89	20230619	185100	2206089000	41800	41800	41800	41800	0
90	20230619	185000	2206089000	41800	41800	41800	41800	0
91	20230619	184900	2206089000	41800	41800	41800	41800	0
92	20230619	184800	2206089000	41800	41800	41800	41800	881
93	20230619	184700	2206089000	41800	41800	41800	41800	0
94	20230619	184600	2206089000	41800	41800	41800	41800	0
95	20230619	184500	2206089000	41800	41800	41800	41800	0
96	20230619	184400	2206089000	41800	41800	41800	41800	0
97	20230619	184300	2206089000	41800	41800	41800	41800	0
98	20230619	184200	2206089000	41800	41800	41800	41800	0
99	20230619	184100	2206089000	41800	41800	41800	41800	0
100	20230619	184000	2206089000	41800	41800	41800	41800	0
101	20230619	183900	2206089000	41800	41800	41800	41800	0
102	20230619	183800	2206089000	41800	41800	41800	41800	0
103	20230619	183700	2206089000	41800	41800	41800	41800	0
104	20230619	183600	2206089000	41800	41800	41800	41800	0
105	20230619	183500	2206089000	41800	41800	41800	41800	0
106	20230619	183400	2206089000	41800	41800	41800	41800	0
107	20230619	183300	2206089000	41800	41800	41800	41800	0
108	20230619	183200	2206089000	41800	41800	41800	41800	0
109	20230619	183100	2206089000	41800	41800	41800	41800	0
110	20230619	183000	2206089000	41800	41800	41800	41800	0
111	20230619	182900	2206089000	41800	41800	41800	41800	0
112	20230619	182800	2206089000	41800	41800	41800	41800	0
113	20230619	182700	2206089000	41800	41800	41800	41800	0
114	20230619	182600	2206089000	41800	41800	41800	41800	0
115	20230619	182500	2206089000	41800	41800	41800	41800	0
116	20230619	182400	2206089000	41800	41800	41800	41800	0
117	20230619	182300	2206089000	41800	41800	41800	41800	0
118	20230619	182200	2206089000	41800	41800	41800	41800	0
119	20230619	182100	2206089000	41800	41800	41800	41800	0
120	20230619	182000	2206089000	41800	41800	41800	41800	0
121	20230619	181900	2206089000	41800	41800	41800	41800	0
122	20230619	181800	2206089000	41800	41800	41800	41800	881
123	20230619	181700	2206089000	41800	41800	41800	41800	0
124	20230619	181600	2206089000	41800	41800	41800	41800	0
125	20230619	181500	2206089000	41800	41800	41800	41800	0
126	20230619	181400	2206089000	41800	41800	41800	41800	0
127	20230619	181300	2206089000	41800	41800	41800	41800	0
128	20230619	181200	2206089000	41800	41800	41800	41800	0
129	20230619	181100	2206089000	41800	41800	41800	41800	0
130	20230619	181000	2206089000	41800	41800	41800	41800	0
131	20230619	180900	2206089000	41800	41800	41800	41800	0
132	20230619	180800	2206089000	41800	41800	41800	41800	0
133	20230619	180700	2206089000	41800	41800	41800	41800	0
134	20230619	180600	2206089000	41800	41800	41800	41800	0
135	20230619	180500	2206089000	41800	41800	41800	41800	0
136	20230619	180400	2206089000	41800	41800	41800	41800	0
137	20230619	180300	2206089000	41800	41800	41800	41800	0
138	20230619	180200	2206089000	41800	41800	41800	41800	0
139	20230619	180100	2206089000	41800	41800	41800	41800	0
140	20230619	180000	2206089000	41800	41800	41800	41800	0
141	20230619	175900	2206089000	41800	41800	41800	41800	0
142	20230619	175800	2206089000	41800	41800	41800	41800	0
143	20230619	175700	2206089000	41800	41800	41800	41800	0
144	20230619	175600	2206089000	41800	41800	41800	41800	0
145	20230619	175500	2206089000	41800	41800	41800	41800	0
146	20230619	175400	2206089000	41800	41800	41800	41800	0
147	20230619	175300	2206089000	41800	41800	41800	41800	0
148	20230619	175200	2206089000	41800	41800	41800	41800	0
149	20230619	175100	2206089000	41800	41800	41800	41800	0
150	20230619	175000	2206089000	41800	41800	41800	41800	0
151	20230619	174900	2206089000	41800	41800	41800	41800	0
152	20230619	174800	2206089000	41800	41800	41800	41800	881
153	20230619	174700	2206089000	41800	41800	41800	41800	0
154	20230619	174600	2206089000	41800	41800	41800	41800	0
155	20230619	174500	2206089000	41800	41800	41800	41800	0
156	20230619	174400	2206089000	41800	41800	41800	41800	0
157	20230619	174300	2206089000	41800	41800	41800	41800	0
158	20230619	174200	2206089000	41800	41800	41800	41800	0
159	20230619	174100	2206089000	41800	41800	41800	41800	0
160	20230619	174000	2206089000	41800	41800	41800	41800	0
161	20230619	173900	2206089000	41800	41800	41800	41800	0
162	20230619	173800	2206089000	41800	41800	41800	41800	0
163	20230619	173700	2206089000	41800	41800	41800	41800	0
164	20230619	173600	2206089000	41800	41800	41800	41800	0
165	20230619	173500	2206089000	41800	41800	41800	41800	0
166	20230619	173400	2206089000	41800	41800	41800	41800	0
167	20230619	173300	2206089000	41800	41800	41800	41800	0
168	20230619	173200	2206089000	41800	41800	41800	41800	0
169	20230619	173100	2206089000	41800	41800	41800	41800	0
170	20230619	173000	2206089000	41800	41800	41800	41800	0
171	20230619	172900	2206089000	41800	41800	41800	41800	0
172	20230619	172800	2206089000	41800	41800	41800	41800	0
173	20230619	172700	2206089000	41800	41800	41800	41800	0
174	20230619	172600	2206089000	41800	41800	41800	41800	0
175	20230619	172500	2206089000	41800	41800	41800	41800	0
176	20230619	172400	2206089000	41800	41800	41800	41800	0
177	20230619	172300	2206089000	41800	41800	41800	41800	0
178	20230619	172200	2206089000	41800	41800	41800	41800	0
179	20230619	172100	2206089000	41800	41800	41800	41800	0
180	20230619	172000	2206089000	41800	41800	41800	41800	0
181	20230619	171900	2206089000	41800	41800	41800	41800	0
182	20230619	171800	2206089000	41800	41800	41800	41800	881
183	20230619	171700	2206089000	41800	41800	41800	41800	0
184	20230619	171600	2206089000	41800	41800	41800	41800	0
185	20230619	171500	2206089000	41800	41800	41800	41800	0
186	20230619	171400	2206089000	41800	41800	41800	41800	0
187	20230619	171300	2206089000	41800	41800	41800	41800	0
188	20230619	171200	2206089000	41800	41800	41800	41800	0
189	20230619	171100	2206089000	41800	41800	41800	41800	0
190	20230619	171000	2206089000	41800	41800	41800	41800	0
191	20230619	170900	2206089000	41800	41800	41800	41800	0
192	20230619	170800	2206089000	41800	41800	41800	41800	0
193	20230619	170700	2206089000	41800	41800	41800	41800	0
194	20230619	170600	2206089000	41800	41800	41800	41800	0
195	20230619	170500	2206089000	41800	41800	41800	41800	0
196	20230619	170400	2206089000	41800	41800	41800	41800	0
197	20230619	170300	2206089000	41800	41800	41800	41800	0
198	20230619	170200	2206089000	41800	41800	41800	41800	0
199	20230619	170100	2206089000	41800	41800	41800	41800	0
200	20230619	170000	2206089000	41800	41800	41800	41800	0
201	20230619	165900	2206089000	41800	41800	41800	41800	0
202	20230619	165800	2206089000	41800	41800	41800	41800	0
203	20230619	165700	2206089000	41800	41800	41800	41800	0
204	20230619	165600	2206089000	41800	41800	41800	41800	0
205	20230619	165500	2206089000	41800	41800	41800	41800	0
206	20230619	165400	2206089000	41800	41800	41800	41800	0
207	20230619	165300	2206089000	41800	41800	41800	41800	0
208	20230619	165200	2206089000	41800	41800	41800	41800	0
209	20230619	165100	2206089000	41800	41800	41800	41800	0
210	20230619	165000	2206089000	41800	41800	41800	41800	0
211	20230619	164900	2206089000	41800	41800	41800	41800	0
212	20230619	164800	2206089000	41800	41800	41800	41800	881
213	20230619	164700	2206089000	41800	41800	41800	41800	0
214	20230619	164600	2206089000	41800	41800	41800	41800	0
215	20230619	164500	2206089000	41800	41800	41800	41800	0
216	20230619	164400	2206089000	41800	41800	41800	41800	0
217	20230619	164300	2206089000	41800	41800	41800	41800	0
218	20230619	164200	2206089000	41800	41800	41800	41800	0
219	20230619	164100	2206089000	41800	41800	41800	41800	0
220	20230619	164000	2206089000	41800	41800	41800	41800	0
221	20230619	163900	2206089000	41800	41800	41800	41800	0
222	20230619	163800	2206089000	41800	41800	41800	41800	0
223	20230619	163700	2206089000	41800	41800	41800	41800	0
224	20230619	163600	2206089000	41800	41800	41800	41800	0
225	20230619	163500	2206089000	41800	41800	41800	41800	0
226	20230619	163400	2206089000	41800	41800	41800	41800	0
227	20230619	163300	2206089000	41800	41800	41800	41800	0
228	20230619	163200	2206089000	41800	41800	41800	41800	0
229	20230619	163100	2206089000	41800	41800	41800	41800	0
230	20230619	163000	2206089000	41800	41800	41800	41800	0
231	20230619	162900	2206089000	41800	41800	41800	41800	0
232	20230619	162800	2206089000	41800	41800	41800	41800	0
233	20230619	162700	2206089000	41800	41800	41800	41800	0
234	20230619	162600	2206089000	41800	41800	41800	41800	0
235	20230619	162500	2206089000	41800	41800	41800	41800	0
236	20230619	162400	2206089000	41800	41800	41800	41800	0
237	20230619	162300	2206089000	41800	41800	41800	41800	0
238	20230619	162200	2206089000	41800	41800	41800	41800	0
239	20230619	162100	2206089000	41800	41800	41800	41800	0
240	20230619	162000	2206089000	41800	41800	41800	41800	0
241	20230619	161900	2206089000	41800	41800	41800	41800	0
242	20230619	161800	2206089000	41800	41800	41800	41800	881
243	20230619	161700	2206089000	41800	41800	41800	41800	0
244	20230619	161600	2206089000	41800	41800	41800	41800	0
245	20230619	161500	2206089000	41800	41800	41800	41800	0
246	20230619	161400	2206089000	41800	41800	41800	41800	0
247	20230619	161300	2206089000	41800	41800	41800	41800	0
248	20230619	161200	2206089000	41800	41800	41800	41800	0
249	20230619	161100	2206089000	41800	41800	41800	41800	0
250	20230619	161000	2206089000	41800	41800	41800	41800	0
251	20230619	160900	2206089000	41800	41800	41800	41800	0
252	20230619	160800	2206089000	41800	41800	41800	41800	0
253	20230619	160700	2206089000	41800	41800	41800	41800	0
254	20230619	160600	2206089000	41800	41800	41800	41800	0
255	20230619	160500	2206089000	41800	41800	41800	41800	0
256	20230619	160400	2206089000	41800	41800	41800	41800	0
257	20230619	160300	2206089000	41800	41800	41800	41800	0
258	20230619	160200	2206089000	41800	41800	41800	41800	0
259	20230619	160100	2206089000	41800	41800	41800	41800	0
260	20230619	160000	2206089000	41800	41800	41800	41800	0
261	20230619	155900	2206089000	41800	41800	41800	41800	0
262	20230619	155800	2206089000	41800	41800	41800	41800	0
263	20230619	155700	2206089000	41800	41800	41800	41800	0
264	20230619	155600	2206089000	41800	41800	41800	41800	0
265	20230619	155500	2206089000	41800	41800	41800	41800	0
266	20230619	155400	2206089000	41800	41800	41800	41800	0
267	20230619	155300	2206089000	41800	41800	41800	41800	0
268	20230619	155200	2206089000	41800	41800	41800	41800	0
269	20230619	155100	2206089000	41800	41800	41800	41800	0
270	20230619	155000	2206089000	41800	41800	41800	41800	0
271	20230619	154900	2206089000	41800	41800	41800	41800	0
272	20230619	154800	2206089000	41800	41800	41800	41800	881
273	20230619	154700	2206089000	41800	41800	41800	41800	0
274	20230619	154600	2206089000	41800	41800	41800	41800	0
275	20230619	154500	2206089000	41800	41800	41800	41800	0
276	20230619	154400	2206089000	41800	41800	41800	41800	0
277	20230619	154300	2206089000	41800	41800	41800	41800	0
278	20230619	154200	2206089000	41800	41800	41800	41800	0
279	20230619	154100	2206089000	41800	41800	41800	41800	0
280	20230619	154000	2206089000	41800	41800	41800	41800	0
281	20230619	153900	2206089000	41800	41800	41800	41800	0
282	20230619	153800	2206089000	41800	41800	41800	41800	0
283	20230619	153700	2206089000	41800	41800	41800	41800	0
284	20230619	153600	2206089000	41800	41800	41800	41800	0
285	20230619	153500	2206089000	41800	41800	41800	41800	0
286	20230619	153400	2206089000	41800	41800	41800	41800	0
287	20230619	153300	2206089000	41800	41800	41800	41800	0
288	20230619	153200	2206089000	41800	41800	41800	41800	0
289	20230619	153100	2206089000	41800	41800	41800	41800	0
290	20230619	153000	2206089000	41800	41800	41800	41800	881
291	20230619	152900	2169263200	41500	41500	41500	41500	0
292	20230619	152800	2169263200	41500	41500	41500	41500	0
293	20230619	152700	2169263200	41500	41500	41500	41500	0
294	20230619	152600	2169263200	41500	41500	41500	41500	0
295	20230619	152500	2169263200	41500	41500	41500	41500	0
296	20230619	152400	2169263200	41500	41500	41500	41500	0
297	20230619	152300	2169263200	41500	41500	41500	41500	0
298	20230619	152200	2169263200	41500	41500	41500	41500	0
299	20230619	152100	2169263200	41500	41500	41500	41500	0
300	20230619	152000	2169263200	41500	41500	41500	41500	0
301	20230619	151900	2169263200	41500	41650	41650	41500	63
302	20230619	151800	2166646450	41650	41650	41650	41650	130
303	20230619	151700	2161231950	41650	41600	41650	41550	203
304	20230619	151600	2152787950	41550	41550	41550	41550	134
305	20230619	151500	2147220250	41600	41500	41600	41500	21
306	20230619	151400	2146346750	41500	41500	41600	41450	675
307	20230619	151300	2118323350	41500	41500	41550	41450	530
308	20230619	151200	2096309500	41500	41550	41550	41500	103
309	20230619	151100	2092034550	41500	41550	41550	41500	29
310	20230619	151000	2090830600	41500	41550	41550	41500	299
311	20230619	150900	2078421750	41550	41500	41550	41500	25
312	20230619	150800	2077384200	41500	41550	41550	41500	225
313	20230619	150700	2068046400	41550	41550	41550	41550	36
314	20230619	150600	2066550600	41500	41550	41550	41500	45
315	20230619	150500	2064682450	41500	41550	41550	41500	38
316	20230619	150400	2063104750	41500	41450	41500	41450	106
317	20230619	150300	2058707300	41450	41450	41450	41450	43
318	20230619	150200	2056924950	41450	41550	41550	41450	231
319	20230619	150100	2047348800	41450	41500	41500	41450	329
320	20230619	150000	2033695400	41450	41500	41500	41450	135
321	20230619	145900	2028099100	41500	41500	41500	41500	2
322	20230619	145800	2028016100	41400	41450	41450	41400	139
323	20230619	145700	2022257500	41450	41450	41450	41450	85
324	20230619	145600	2018734250	41450	41500	41500	41450	131
325	20230619	145500	2013303600	41400	41400	41500	41400	154
326	20230619	145400	2006927600	41400	41400	41400	41400	100
327	20230619	145300	2002787600	41450	41450	41450	41450	195
328	20230619	145200	1994704850	41450	41400	41500	41400	197
329	20230619	145100	1986544600	41400	41400	41400	41400	124
330	20230619	145000	1981411000	41400	41400	41400	41400	151
331	20230619	144900	1975159600	41400	41400	41400	41400	85
332	20230619	144800	1971640600	41400	41400	41400	41400	114
333	20230619	144700	1966921000	41400	41400	41400	41400	133
334	20230619	144600	1961414800	41400	41400	41400	41400	188
335	20230619	144500	1953631600	41400	41400	41450	41400	175
336	20230619	144400	1946385400	41400	41450	41450	41400	137
337	20230619	144300	1940711250	41400	41400	41400	41400	106
338	20230619	144200	1936322850	41400	41450	41450	41400	140
339	20230619	144100	1930522200	41450	41450	41450	41450	96
340	20230619	144000	1926543000	41450	41450	41450	41450	73
341	20230619	143900	1923517150	41450	41450	41500	41450	198
342	20230619	143800	1915304250	41450	41450	41500	41450	400
343	20230619	143700	1898708450	41550	41500	41550	41500	201
344	20230619	143600	1890366900	41550	41500	41550	41500	2
345	20230619	143500	1890283850	41500	41500	41500	41500	46
346	20230619	143400	1888374850	41500	41550	41550	41500	60
347	20230619	143300	1885884350	41500	41550	41550	41500	144
348	20230619	143200	1879902500	41550	41500	41550	41500	686
349	20230619	143100	1851432150	41500	41500	41500	41500	19
350	20230619	143000	1850643650	41500	41500	41500	41450	9
351	20230619	142900	1850270200	41500	41500	41500	41450	28
352	20230619	142800	1849109350	41500	41450	41500	41450	299
353	20230619	142700	1836715550	41450	41450	41450	41400	498
354	20230619	142600	1816075100	41400	41400	41450	41400	46
355	20230619	142500	1814170500	41400	41400	41400	41400	0
356	20230619	142400	1814170500	41400	41400	41400	41400	30
357	20230619	142300	1812928500	41400	41400	41400	41400	0
358	20230619	142200	1812928500	41400	41400	41400	41400	29
359	20230619	142100	1811727900	41350	41400	41400	41350	409
360	20230619	142000	1794797500	41450	41400	41450	41400	33
361	20230619	141900	1793429700	41400	41400	41400	41400	38
362	20230619	141800	1791856500	41400	41400	41400	41400	4
363	20230619	141700	1791690900	41350	41400	41400	41350	260
364	20230619	141600	1780929200	41450	41450	41450	41450	20
365	20230619	141500	1780100200	41450	41450	41450	41400	46
366	20230619	141400	1778195400	41450	41450	41450	41450	27
367	20230619	141300	1777076250	41450	41450	41450	41400	42
368	20230619	141200	1775337200	41450	41450	41450	41450	83
369	20230619	141100	1771896850	41450	41450	41450	41450	7
370	20230619	141000	1771606700	41450	41450	41450	41400	271
371	20230619	140900	1760386300	41450	41450	41450	41400	66
372	20230619	140800	1757653700	41400	41450	41450	41400	430
373	20230619	140700	1739851500	41400	41400	41450	41400	38
374	20230619	140600	1738278200	41450	41400	41450	41400	29
375	20230619	140500	1737077550	41400	41400	41400	41400	0
376	20230619	140400	1737077550	41400	41400	41400	41400	46
377	20230619	140300	1735173150	41400	41400	41450	41400	354
378	20230619	140200	1720516550	41400	41400	41400	41400	0
379	20230619	140100	1720516550	41400	41400	41400	41400	15
380	20230619	140000	1719895550	41400	41400	41450	41400	65
381	20230619	135900	1717204500	41400	41400	41400	41400	0
382	20230619	135800	1717204500	41400	41400	41400	41400	34
383	20230619	135700	1715796900	41400	41400	41400	41400	26
384	20230619	135600	1714720500	41400	41400	41400	41400	51
385	20230619	135500	1712609100	41400	41400	41400	41400	936
386	20230619	135400	1673858700	41400	41400	41450	41400	94
387	20230619	135300	1669965200	41400	41400	41400	41400	169
388	20230619	135200	1662968600	41400	41400	41400	41400	33
389	20230619	135100	1661602400	41400	41450	41450	41400	27
390	20230619	135000	1660484550	41400	41400	41450	41400	34
391	20230619	134900	1659076400	41400	41400	41400	41400	17
392	20230619	134800	1658372600	41400	41400	41400	41400	6
393	20230619	134700	1658124200	41400	41500	41500	41400	46
394	20230619	134600	1656219300	41500	41400	41500	41400	28
395	20230619	134500	1655058350	41400	41450	41450	41400	40
396	20230619	134400	1653402300	41400	41450	41450	41400	130
397	20230619	134300	1648014650	41450	41400	41450	41400	209
398	20230619	134200	1639354150	41400	41450	41450	41400	410
399	20230619	134100	1622359700	41450	41450	41450	41450	170
400	20230619	134000	1615313200	41450	41450	41450	41450	131
401	20230619	133900	1609883250	41450	41450	41450	41450	27
402	20230619	133800	1608764100	41450	41450	41500	41450	31
403	20230619	133700	1607479100	41450	41450	41450	41450	43
404	20230619	133600	1605696750	41450	41450	41450	41450	0
405	20230619	133500	1605696750	41450	41500	41500	41450	37
406	20230619	133400	1604162350	41450	41450	41500	41450	17
407	20230619	133300	1603457550	41500	41450	41500	41450	145
408	20230619	133200	1597445700	41400	41450	41500	41400	93
409	20230619	133100	1593590400	41450	41450	41500	41450	146
410	20230619	133000	1587538250	41500	41450	41500	41450	77
411	20230619	132900	1584346250	41450	41500	41500	41400	278
412	20230619	132800	1572820950	41450	41450	41500	41450	58
413	20230619	132700	1570416050	41450	41450	41450	41450	40
414	20230619	132600	1568758050	41450	41450	41450	41450	36
415	20230619	132500	1567265850	41450	41450	41450	41450	32
416	20230619	132400	1565939450	41450	41450	41450	41450	23
417	20230619	132300	1564986100	41450	41450	41450	41450	145
418	20230619	132200	1558975850	41450	41450	41450	41450	33
419	20230619	132100	1557608000	41450	41450	41450	41450	0
420	20230619	132000	1557608000	41450	41450	41450	41450	31
421	20230619	131900	1556323050	41450	41450	41450	41450	12
422	20230619	131800	1555825650	41450	41450	41450	41450	41
423	20230619	131700	1554126200	41450	41450	41450	41400	237
424	20230619	131600	1544303750	41450	41450	41450	41400	19
425	20230619	131500	1543516550	41400	41450	41450	41400	43
426	20230619	131400	1541736300	41400	41400	41400	41400	45
427	20230619	131300	1539873300	41450	41400	41450	41400	55
428	20230619	131200	1537596050	41400	41450	41450	41400	51
429	20230619	131100	1535482600	41400	41400	41450	41400	33
430	20230619	131000	1534116150	41400	41400	41400	41400	4
431	20230619	130900	1533950550	41400	41400	41400	41400	208
432	20230619	130800	1525339350	41400	41400	41400	41400	20
433	20230619	130700	1524511350	41400	41400	41400	41400	93
434	20230619	130600	1520661150	41400	41450	41450	41400	570
435	20230619	130500	1497040150	41450	41450	41450	41450	102
436	20230619	130400	1492812250	41500	41500	41500	41500	1
437	20230619	130300	1492770750	41450	41450	41450	41450	18
438	20230619	130200	1492024650	41450	41450	41450	41450	38
439	20230619	130100	1490449550	41500	41450	41500	41450	36
440	20230619	130000	1488957300	41450	41450	41450	41450	6
441	20230619	125900	1488708600	41400	41400	41400	41400	69
442	20230619	125800	1485852000	41400	41400	41400	41400	36
443	20230619	125700	1484361600	41400	41450	41450	41400	9
444	20230619	125600	1483988850	41400	41400	41400	41400	63
445	20230619	125500	1481380650	41400	41450	41450	41400	54
446	20230619	125400	1479144550	41400	41450	41450	41400	82
447	20230619	125300	1475749250	41400	41400	41450	41400	46
448	20230619	125200	1473844350	41400	41450	41450	41400	38
449	20230619	125100	1472270000	41450	41450	41450	41450	81
450	20230619	125000	1468912550	41400	41450	41450	41400	24
451	20230619	124900	1467918400	41450	41450	41450	41450	295
452	20230619	124800	1455690650	41450	41450	41450	41450	34
453	20230619	124700	1454281350	41450	41450	41450	41450	49
454	20230619	124600	1452250300	41450	41400	41450	41400	49
455	20230619	124500	1450221350	41400	41450	41450	41400	47
456	20230619	124400	1448275500	41400	41450	41450	41400	29
457	20230619	124300	1447073950	41400	41400	41450	41400	64
458	20230619	124200	1444423850	41400	41400	41400	41400	26
459	20230619	124100	1443347450	41400	41450	41450	41400	15
460	20230619	124000	1442726400	41450	41400	41450	41400	73
461	20230619	123900	1439702700	41400	41450	41450	41400	6
462	20230619	123800	1439454250	41450	41450	41450	41400	74
463	20230619	123700	1436389000	41400	41400	41450	41400	40
464	20230619	123600	1434732000	41400	41400	41400	41400	416
465	20230619	123500	1417509600	41400	41450	41450	41400	17
466	20230619	123400	1416805350	41400	41450	41500	41400	318
467	20230619	123300	1403624950	41400	41400	41400	41400	15
468	20230619	123200	1403003950	41400	41400	41400	41400	43
469	20230619	123100	1401223750	41400	41400	41450	41400	26
470	20230619	123000	1400147150	41450	41400	41450	41400	47
471	20230619	122900	1398200800	41400	41400	41400	41400	34
472	20230619	122800	1396793200	41400	41400	41450	41400	38
473	20230619	122700	1395219850	41400	41450	41450	41400	37
474	20230619	122600	1393687550	41450	41400	41450	41400	14
475	20230619	122500	1393107900	41400	41450	41450	41400	57
476	20230619	122400	1390745700	41450	41450	41450	41450	728
477	20230619	122300	1360570100	41450	41450	41450	41450	32
478	20230619	122200	1359243700	41450	41450	41500	41450	22
479	20230619	122100	1358331550	41450	41450	41450	41450	41
480	20230619	122000	1356632100	41450	41450	41450	41450	58
481	20230619	121900	1354228000	41450	41450	41450	41450	50
482	20230619	121800	1352155500	41450	41450	41450	41450	143
483	20230619	121700	1346228150	41450	41450	41450	41450	48
484	20230619	121600	1344238550	41450	41450	41450	41450	49
485	20230619	121500	1342207500	41450	41450	41500	41450	278
486	20230619	121400	1330683900	41450	41500	41500	41450	363
487	20230619	121300	1315627250	41500	41500	41500	41500	53
488	20230619	121200	1313427750	41500	41500	41500	41500	27
489	20230619	121100	1312307250	41500	41500	41500	41500	15
490	20230619	121000	1311684750	41550	41500	41550	41500	33
491	20230619	120900	1310315200	41500	41500	41550	41500	47
492	20230619	120800	1308364650	41500	41500	41500	41500	100
493	20230619	120700	1304214650	41500	41500	41500	41500	133
494	20230619	120600	1298695150	41500	41500	41550	41500	41
495	20230619	120500	1296993550	41500	41500	41550	41500	60
496	20230619	120400	1294503400	41500	41500	41500	41500	42
497	20230619	120300	1292760400	41500	41550	41550	41500	35
498	20230619	120200	1291307700	41500	41500	41500	41500	15
499	20230619	120100	1290685200	41500	41500	41500	41450	296
500	20230619	120000	1278401600	41500	41500	41500	41500	0
501	20230619	115900	1278401600	41500	41500	41550	41450	135
502	20230619	115800	1272800000	41500	41500	41500	41500	14
503	20230619	115700	1272219000	41550	41500	41550	41500	53
504	20230619	115600	1270019350	41500	41500	41500	41500	50
505	20230619	115500	1267944350	41500	41500	41500	41500	19
506	20230619	115400	1267155850	41500	41500	41500	41450	680
507	20230619	115300	1238939650	41500	41550	41550	41500	600
508	20230619	115200	1214015250	41550	41550	41550	41550	8
509	20230619	115100	1213682850	41550	41550	41550	41550	15
510	20230619	115000	1213059600	41600	41550	41600	41550	16
511	20230619	114900	1212394400	41550	41550	41550	41550	5
512	20230619	114800	1212186650	41550	41600	41600	41550	60
513	20230619	114700	1209691050	41600	41550	41600	41550	88
514	20230619	114600	1206030700	41600	41550	41600	41550	5
515	20230619	114500	1205822900	41550	41550	41550	41500	127
516	20230619	114400	1200546350	41550	41500	41550	41500	20
517	20230619	114300	1199715850	41500	41500	41500	41500	59
518	20230619	114200	1197267350	41500	41500	41550	41450	366
519	20230619	114100	1182078100	41450	41450	41450	41450	13
520	20230619	114000	1181539250	41500	41500	41500	41500	1
521	20230619	113900	1181497750	41450	41500	41500	41450	24
522	20230619	113800	1180502500	41450	41450	41500	41450	126
523	20230619	113700	1175274650	41450	41500	41500	41450	9
524	20230619	113600	1174901500	41500	41450	41500	41450	58
525	20230619	113500	1172496350	41450	41450	41450	41450	16
526	20230619	113400	1171833150	41450	41450	41450	41450	13
527	20230619	113300	1171294300	41500	41450	41500	41450	225
528	20230619	113200	1161967800	41450	41450	41450	41450	13
529	20230619	113100	1161428950	41450	41450	41450	41450	0
530	20230619	113000	1161428950	41450	41450	41500	41450	42
531	20230619	112900	1159686800	41500	41450	41500	41450	39
532	20230619	112800	1158068700	41450	41450	41450	41450	7
533	20230619	112700	1157778550	41450	41450	41450	41450	10
534	20230619	112600	1157364050	41450	41500	41500	41450	219
535	20230619	112500	1148278050	41500	41500	41500	41500	2
536	20230619	112400	1148195050	41450	41450	41500	41450	90
537	20230619	112300	1144463300	41500	41550	41550	41500	294
538	20230619	112200	1132254850	41550	41550	41550	41550	93
539	20230619	112100	1128390700	41600	41550	41600	41550	24
540	20230619	112000	1127393100	41550	41550	41550	41550	11
541	20230619	111900	1126936050	41600	41500	41600	41500	100
542	20230619	111800	1122780750	41500	41500	41500	41500	8
543	20230619	111700	1122448750	41500	41500	41500	41500	17
544	20230619	111600	1121743250	41550	41550	41550	41550	39
545	20230619	111500	1120122800	41550	41500	41550	41450	193
546	20230619	111400	1112113800	41500	41500	41500	41500	20
547	20230619	111300	1111283800	41450	41450	41450	41450	12
548	20230619	111200	1110786400	41450	41450	41450	41450	8
549	20230619	111100	1110454800	41450	41450	41450	41450	9
550	20230619	111000	1110081750	41400	41400	41450	41400	563
551	20230619	110900	1086746100	41400	41400	41400	41400	130
552	20230619	110800	1081364100	41400	41450	41450	41400	735
553	20230619	110700	1050909050	41400	41400	41400	41400	51
554	20230619	110600	1048797650	41400	41450	41450	41400	278
555	20230619	110500	1037277100	41500	41500	41500	41500	0
556	20230619	110400	1037277100	41500	41500	41500	41500	59
557	20230619	110300	1034828600	41500	41500	41500	41500	82
558	20230619	110200	1031425600	41500	41500	41500	41500	5
559	20230619	110100	1031218100	41500	41500	41500	41500	115
560	20230619	110000	1026445600	41500	41500	41500	41500	3
561	20230619	105900	1026321100	41500	41700	41700	41500	1828
562	20230619	105800	950230650	41700	41650	41700	41650	270
563	20230619	105700	938977200	41650	41650	41650	41650	23
564	20230619	105600	938019250	41650	41650	41650	41650	33
565	20230619	105500	936644800	41650	41650	41650	41650	66
566	20230619	105400	933895900	41700	41650	41700	41650	32
567	20230619	105300	932562650	41650	41650	41650	41650	36
568	20230619	105200	931063250	41650	41650	41650	41650	66
569	20230619	105100	928314350	41650	41600	41650	41600	301
570	20230619	105000	915780050	41600	41600	41650	41600	22
571	20230619	104900	914864800	41600	41600	41600	41600	157
572	20230619	104800	908333600	41650	41650	41650	41600	35
573	20230619	104700	906877200	41600	41650	41650	41600	213
574	20230619	104600	898016200	41600	41600	41600	41600	15
575	20230619	104500	897392200	41600	41600	41650	41600	62
576	20230619	104400	894810500	41600	41600	41650	41600	85
577	20230619	104300	891274250	41600	41600	41650	41600	49
578	20230619	104200	889235650	41600	41600	41600	41600	38
579	20230619	104100	887654850	41600	41650	41650	41600	72
580	20230619	104000	884656150	41650	41650	41650	41650	21
581	20230619	103900	883781500	41650	41700	41700	41650	33
582	20230619	103800	882405650	41650	41650	41700	41600	93
583	20230619	103700	878529750	41650	41650	41650	41600	32
584	20230619	103600	877197350	41550	41600	41600	41550	287
585	20230619	103500	865259900	41600	41650	41650	41600	23
586	20230619	103400	864303050	41600	41650	41650	41600	252
587	20230619	103300	853808050	41600	41600	41600	41600	2
588	20230619	103200	853724850	41600	41650	41650	41600	124
589	20230619	103100	848563200	41600	41650	41650	41600	19
590	20230619	103000	847772300	41650	41650	41650	41650	12
591	20230619	102900	847272500	41650	41700	41700	41650	90
592	20230619	102800	843520950	41650	41650	41650	41650	56
593	20230619	102700	841188550	41700	41650	41700	41650	6
594	20230619	102600	840938550	41650	41600	41650	41600	283
595	20230619	102500	829155500	41600	41600	41650	41600	80
596	20230619	102400	825825250	41600	41650	41650	41600	167
597	20230619	102300	818873050	41600	41700	41700	41600	701
598	20230619	102200	789663600	41700	41700	41700	41700	15
599	20230619	102100	789038100	41700	41700	41700	41700	205
600	20230619	102000	780489600	41700	41700	41700	41700	10
601	20230619	101900	780072600	41700	41750	41750	41700	89
602	20230619	101800	776357950	41700	41700	41700	41700	94
603	20230619	101700	772438150	41700	41700	41700	41700	13
604	20230619	101600	771896050	41700	41750	41750	41700	9
605	20230619	101500	771520700	41700	41700	41700	41700	32
606	20230619	101400	770186300	41700	41700	41750	41650	226
607	20230619	101300	760763000	41700	41800	41800	41700	17
608	20230619	101200	760053700	41650	41850	41850	41650	238
609	20230619	101100	750106400	41800	41800	41850	41650	383
610	20230619	101000	734097850	41550	41500	41800	41500	1102
611	20230619	100900	688171050	41550	41500	41550	41450	321
612	20230619	100800	674851250	41450	41500	41500	41450	132
613	20230619	100700	669374550	41500	41500	41500	41450	12
614	20230619	100600	668876950	41500	41500	41500	41450	7
615	20230619	100500	668586650	41500	41500	41500	41450	35
616	20230619	100400	667134650	41450	41500	41500	41450	176
617	20230619	100300	659837050	41500	41500	41500	41500	107
618	20230619	100200	655396550	41500	41450	41500	41450	18
619	20230619	100100	654650250	41500	41500	41500	41450	118
620	20230619	100000	649758900	41500	41500	41500	41450	10
621	20230619	095900	649344150	41500	41500	41500	41450	21
622	20230619	095800	648473350	41450	41450	41450	41400	279
623	20230619	095700	636909650	41450	41400	41450	41400	23
624	20230619	095600	635957250	41450	41450	41500	41400	161
625	20230619	095500	629284000	41500	41500	41500	41450	213
626	20230619	095400	620445000	41450	41450	41450	41400	426
627	20230619	095300	602787950	41450	41450	41450	41400	30
628	20230619	095200	601545750	41400	41450	41450	41400	20
629	20230619	095100	600717600	41450	41450	41450	41400	32
630	20230619	095000	599391650	41400	41400	41450	41350	189
631	20230619	094900	591563950	41400	41400	41400	41350	324
632	20230619	094800	578154000	41400	41400	41400	41350	39
633	20230619	094700	576541200	41350	41400	41400	41350	82
634	20230619	094600	573150400	41350	41350	41400	41350	54
635	20230619	094500	570917050	41350	41350	41350	41300	332
636	20230619	094400	557189100	41350	41300	41350	41300	328
637	20230619	094300	543641700	41300	41300	41350	41300	80
638	20230619	094200	540336500	41300	41300	41350	41300	39
639	20230619	094100	538724800	41300	41350	41400	41300	69
640	20230619	094000	535872100	41350	41400	41400	41300	732
641	20230619	093900	505605750	41400	41400	41400	41350	17
642	20230619	093800	504902200	41400	41400	41400	41350	23
643	20230619	093700	503950200	41350	41350	41400	41350	198
644	20230619	093600	495762350	41400	41350	41400	41350	73
645	20230619	093500	492743700	41400	41400	41450	41350	285
646	20230619	093400	480939950	41350	41350	41450	41350	74
647	20230619	093300	477877500	41350	41450	41450	41350	35
648	20230619	093200	476429150	41350	41550	41550	41350	787
649	20230619	093100	443851550	41400	41550	41550	41400	510
650	20230619	093000	422685450	41550	41550	41600	41550	17
651	20230619	092900	421979050	41550	41550	41550	41550	12
652	20230619	092800	421480450	41550	41500	41550	41500	173
653	20230619	092700	414300200	41500	41450	41500	41400	164
654	20230619	092600	407501000	41400	41450	41450	41400	175
655	20230619	092500	400255100	41450	41450	41450	41400	147
656	20230619	092400	394162850	41450	41450	41450	41450	14
657	20230619	092300	393582550	41450	41450	41500	41450	100
658	20230619	092200	389433950	41500	41500	41500	41450	84
659	20230619	092100	385949650	41450	41400	41450	41400	114
660	20230619	092000	381225200	41450	41350	41450	41350	476
661	20230619	091900	361511600	41400	41450	41450	41400	314
662	20230619	091800	348498300	41450	41450	41450	41450	8
663	20230619	091700	348166700	41400	41350	41450	41350	324
664	20230619	091600	334754950	41350	41350	41400	41350	106
665	20230619	091500	330371600	41350	41450	41450	41250	1797
666	20230619	091400	256119450	41450	41400	41500	41400	26
667	20230619	091300	255041550	41400	41450	41450	41400	87
668	20230619	091200	251437300	41450	41450	41450	41450	116
669	20230619	091100	246629100	41400	41500	41500	41350	106
670	20230619	091000	242241300	41450	41550	41550	41350	1348
671	20230619	090900	186436750	41550	41400	41550	41400	119
672	20230619	090800	181497000	41400	41500	41550	41400	604
673	20230619	090700	156461300	41450	41400	41500	41400	98
674	20230619	090600	152400600	41400	41400	41450	41300	559
675	20230619	090500	129282600	41350	41400	41450	41350	147
676	20230619	090400	123196900	41400	41500	41650	41400	70
677	20230619	090300	120293950	41800	41400	41800	41300	519
678	20230619	090200	98813100	41350	41300	41750	41250	196
679	20230619	090100	90700550	41450	41600	41600	41300	821
680	20230619	090000	56711100	41850	41850	42050	41600	1356