KissMeData/001430/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	202700	2240008750	24400	24400	24400	24400	2003
3	20230612	202600	2240008750	24400	24400	24400	24400	0
4	20230612	202500	2240008750	24400	24400	24400	24400	0
5	20230612	202400	2240008750	24400	24400	24400	24400	0
6	20230612	202300	2240008750	24400	24400	24400	24400	0
7	20230612	202200	2240008750	24400	24400	24400	24400	0
8	20230612	202100	2240008750	24400	24400	24400	24400	0
9	20230612	202000	2240008750	24400	24400	24400	24400	0
10	20230612	201900	2240008750	24400	24400	24400	24400	0
11	20230612	201800	2240008750	24400	24400	24400	24400	0
12	20230612	201700	2240008750	24400	24400	24400	24400	0
13	20230612	201600	2240008750	24400	24400	24400	24400	0
14	20230612	201500	2240008750	24400	24400	24400	24400	0
15	20230612	201400	2240008750	24400	24400	24400	24400	0
16	20230612	201300	2240008750	24400	24400	24400	24400	0
17	20230612	201200	2240008750	24400	24400	24400	24400	0
18	20230612	201100	2240008750	24400	24400	24400	24400	0
19	20230612	201000	2240008750	24400	24400	24400	24400	0
20	20230612	200900	2240008750	24400	24400	24400	24400	0
21	20230612	200800	2240008750	24400	24400	24400	24400	0
22	20230612	200700	2240008750	24400	24400	24400	24400	0
23	20230612	200600	2240008750	24400	24400	24400	24400	0
24	20230612	200500	2240008750	24400	24400	24400	24400	0
25	20230612	200400	2240008750	24400	24400	24400	24400	0
26	20230612	200300	2240008750	24400	24400	24400	24400	0
27	20230612	200200	2240008750	24400	24400	24400	24400	0
28	20230612	200100	2240008750	24400	24400	24400	24400	0
29	20230612	200000	2240008750	24400	24400	24400	24400	0
30	20230612	195900	2240008750	24400	24400	24400	24400	0
31	20230612	195800	2240008750	24400	24400	24400	24400	0
32	20230612	195700	2240008750	24400	24400	24400	24400	2003
33	20230612	195600	2240008750	24400	24400	24400	24400	0
34	20230612	195500	2240008750	24400	24400	24400	24400	0
35	20230612	195400	2240008750	24400	24400	24400	24400	0
36	20230612	195300	2240008750	24400	24400	24400	24400	0
37	20230612	195200	2240008750	24400	24400	24400	24400	0
38	20230612	195100	2240008750	24400	24400	24400	24400	0
39	20230612	195000	2240008750	24400	24400	24400	24400	0
40	20230612	194900	2240008750	24400	24400	24400	24400	0
41	20230612	194800	2240008750	24400	24400	24400	24400	0
42	20230612	194700	2240008750	24400	24400	24400	24400	0
43	20230612	194600	2240008750	24400	24400	24400	24400	0
44	20230612	194500	2240008750	24400	24400	24400	24400	0
45	20230612	194400	2240008750	24400	24400	24400	24400	0
46	20230612	194300	2240008750	24400	24400	24400	24400	0
47	20230612	194200	2240008750	24400	24400	24400	24400	0
48	20230612	194100	2240008750	24400	24400	24400	24400	0
49	20230612	194000	2240008750	24400	24400	24400	24400	0
50	20230612	193900	2240008750	24400	24400	24400	24400	0
51	20230612	193800	2240008750	24400	24400	24400	24400	0
52	20230612	193700	2240008750	24400	24400	24400	24400	0
53	20230612	193600	2240008750	24400	24400	24400	24400	0
54	20230612	193500	2240008750	24400	24400	24400	24400	0
55	20230612	193400	2240008750	24400	24400	24400	24400	0
56	20230612	193300	2240008750	24400	24400	24400	24400	0
57	20230612	193200	2240008750	24400	24400	24400	24400	0
58	20230612	193100	2240008750	24400	24400	24400	24400	0
59	20230612	193000	2240008750	24400	24400	24400	24400	0
60	20230612	192900	2240008750	24400	24400	24400	24400	0
61	20230612	192800	2240008750	24400	24400	24400	24400	0
62	20230612	192700	2240008750	24400	24400	24400	24400	2003
63	20230612	192600	2240008750	24400	24400	24400	24400	0
64	20230612	192500	2240008750	24400	24400	24400	24400	0
65	20230612	192400	2240008750	24400	24400	24400	24400	0
66	20230612	192300	2240008750	24400	24400	24400	24400	0
67	20230612	192200	2240008750	24400	24400	24400	24400	0
68	20230612	192100	2240008750	24400	24400	24400	24400	0
69	20230612	192000	2240008750	24400	24400	24400	24400	0
70	20230612	191900	2240008750	24400	24400	24400	24400	0
71	20230612	191800	2240008750	24400	24400	24400	24400	0
72	20230612	191700	2240008750	24400	24400	24400	24400	0
73	20230612	191600	2240008750	24400	24400	24400	24400	0
74	20230612	191500	2240008750	24400	24400	24400	24400	0
75	20230612	191400	2240008750	24400	24400	24400	24400	0
76	20230612	191300	2240008750	24400	24400	24400	24400	0
77	20230612	191200	2240008750	24400	24400	24400	24400	0
78	20230612	191100	2240008750	24400	24400	24400	24400	0
79	20230612	191000	2240008750	24400	24400	24400	24400	0
80	20230612	190900	2240008750	24400	24400	24400	24400	0
81	20230612	190800	2240008750	24400	24400	24400	24400	0
82	20230612	190700	2240008750	24400	24400	24400	24400	0
83	20230612	190600	2240008750	24400	24400	24400	24400	0
84	20230612	190500	2240008750	24400	24400	24400	24400	0
85	20230612	190400	2240008750	24400	24400	24400	24400	0
86	20230612	190300	2240008750	24400	24400	24400	24400	0
87	20230612	190200	2240008750	24400	24400	24400	24400	0
88	20230612	190100	2240008750	24400	24400	24400	24400	0
89	20230612	190000	2240008750	24400	24400	24400	24400	0
90	20230612	185900	2240008750	24400	24400	24400	24400	0
91	20230612	185800	2240008750	24400	24400	24400	24400	0
92	20230612	185700	2240008750	24400	24400	24400	24400	2003
93	20230612	185600	2240008750	24400	24400	24400	24400	0
94	20230612	185500	2240008750	24400	24400	24400	24400	0
95	20230612	185400	2240008750	24400	24400	24400	24400	0
96	20230612	185300	2240008750	24400	24400	24400	24400	0
97	20230612	185200	2240008750	24400	24400	24400	24400	0
98	20230612	185100	2240008750	24400	24400	24400	24400	0
99	20230612	185000	2240008750	24400	24400	24400	24400	0
100	20230612	184900	2240008750	24400	24400	24400	24400	0
101	20230612	184800	2240008750	24400	24400	24400	24400	0
102	20230612	184700	2240008750	24400	24400	24400	24400	0
103	20230612	184600	2240008750	24400	24400	24400	24400	0
104	20230612	184500	2240008750	24400	24400	24400	24400	0
105	20230612	184400	2240008750	24400	24400	24400	24400	0
106	20230612	184300	2240008750	24400	24400	24400	24400	0
107	20230612	184200	2240008750	24400	24400	24400	24400	0
108	20230612	184100	2240008750	24400	24400	24400	24400	0
109	20230612	184000	2240008750	24400	24400	24400	24400	0
110	20230612	183900	2240008750	24400	24400	24400	24400	0
111	20230612	183800	2240008750	24400	24400	24400	24400	0
112	20230612	183700	2240008750	24400	24400	24400	24400	0
113	20230612	183600	2240008750	24400	24400	24400	24400	0
114	20230612	183500	2240008750	24400	24400	24400	24400	0
115	20230612	183400	2240008750	24400	24400	24400	24400	0
116	20230612	183300	2240008750	24400	24400	24400	24400	0
117	20230612	183200	2240008750	24400	24400	24400	24400	0
118	20230612	183100	2240008750	24400	24400	24400	24400	0
119	20230612	183000	2240008750	24400	24400	24400	24400	0
120	20230612	182900	2240008750	24400	24400	24400	24400	0
121	20230612	182800	2240008750	24400	24400	24400	24400	0
122	20230612	182700	2240008750	24400	24400	24400	24400	2003
123	20230612	182600	2240008750	24400	24400	24400	24400	0
124	20230612	182500	2240008750	24400	24400	24400	24400	0
125	20230612	182400	2240008750	24400	24400	24400	24400	0
126	20230612	182300	2240008750	24400	24400	24400	24400	0
127	20230612	182200	2240008750	24400	24400	24400	24400	0
128	20230612	182100	2240008750	24400	24400	24400	24400	0
129	20230612	182000	2240008750	24400	24400	24400	24400	0
130	20230612	181900	2240008750	24400	24400	24400	24400	0
131	20230612	181800	2240008750	24400	24400	24400	24400	0
132	20230612	181700	2240008750	24400	24400	24400	24400	0
133	20230612	181600	2240008750	24400	24400	24400	24400	0
134	20230612	181500	2240008750	24400	24400	24400	24400	0
135	20230612	181400	2240008750	24400	24400	24400	24400	0
136	20230612	181300	2240008750	24400	24400	24400	24400	0
137	20230612	181200	2240008750	24400	24400	24400	24400	0
138	20230612	181100	2240008750	24400	24400	24400	24400	0
139	20230612	181000	2240008750	24400	24400	24400	24400	0
140	20230612	180900	2240008750	24400	24400	24400	24400	0
141	20230612	180800	2240008750	24400	24400	24400	24400	0
142	20230612	180700	2240008750	24400	24400	24400	24400	0
143	20230612	180600	2240008750	24400	24400	24400	24400	0
144	20230612	180500	2240008750	24400	24400	24400	24400	0
145	20230612	180400	2240008750	24400	24400	24400	24400	0
146	20230612	180300	2240008750	24400	24400	24400	24400	0
147	20230612	180200	2240008750	24400	24400	24400	24400	0
148	20230612	180100	2240008750	24400	24400	24400	24400	0
149	20230612	180000	2240008750	24400	24400	24400	24400	0
150	20230612	175900	2240008750	24400	24400	24400	24400	0
151	20230612	175800	2240008750	24400	24400	24400	24400	0
152	20230612	175700	2240008750	24400	24400	24400	24400	2003
153	20230612	175600	2240008750	24400	24400	24400	24400	0
154	20230612	175500	2240008750	24400	24400	24400	24400	0
155	20230612	175400	2240008750	24400	24400	24400	24400	0
156	20230612	175300	2240008750	24400	24400	24400	24400	0
157	20230612	175200	2240008750	24400	24400	24400	24400	0
158	20230612	175100	2240008750	24400	24400	24400	24400	0
159	20230612	175000	2240008750	24400	24400	24400	24400	0
160	20230612	174900	2240008750	24400	24400	24400	24400	0
161	20230612	174800	2240008750	24400	24400	24400	24400	0
162	20230612	174700	2240008750	24400	24400	24400	24400	0
163	20230612	174600	2240008750	24400	24400	24400	24400	0
164	20230612	174500	2240008750	24400	24400	24400	24400	0
165	20230612	174400	2240008750	24400	24400	24400	24400	0
166	20230612	174300	2240008750	24400	24400	24400	24400	0
167	20230612	174200	2240008750	24400	24400	24400	24400	0
168	20230612	174100	2240008750	24400	24400	24400	24400	0
169	20230612	174000	2240008750	24400	24400	24400	24400	0
170	20230612	173900	2240008750	24400	24400	24400	24400	0
171	20230612	173800	2240008750	24400	24400	24400	24400	0
172	20230612	173700	2240008750	24400	24400	24400	24400	0
173	20230612	173600	2240008750	24400	24400	24400	24400	0
174	20230612	173500	2240008750	24400	24400	24400	24400	0
175	20230612	173400	2240008750	24400	24400	24400	24400	0
176	20230612	173300	2240008750	24400	24400	24400	24400	0
177	20230612	173200	2240008750	24400	24400	24400	24400	0
178	20230612	173100	2240008750	24400	24400	24400	24400	0
179	20230612	173000	2240008750	24400	24400	24400	24400	0
180	20230612	172900	2240008750	24400	24400	24400	24400	0
181	20230612	172800	2240008750	24400	24400	24400	24400	0
182	20230612	172700	2240008750	24400	24400	24400	24400	2003
183	20230612	172600	2240008750	24400	24400	24400	24400	0
184	20230612	172500	2240008750	24400	24400	24400	24400	0
185	20230612	172400	2240008750	24400	24400	24400	24400	0
186	20230612	172300	2240008750	24400	24400	24400	24400	0
187	20230612	172200	2240008750	24400	24400	24400	24400	0
188	20230612	172100	2240008750	24400	24400	24400	24400	0
189	20230612	172000	2240008750	24400	24400	24400	24400	0
190	20230612	171900	2240008750	24400	24400	24400	24400	0
191	20230612	171800	2240008750	24400	24400	24400	24400	0
192	20230612	171700	2240008750	24400	24400	24400	24400	0
193	20230612	171600	2240008750	24400	24400	24400	24400	0
194	20230612	171500	2240008750	24400	24400	24400	24400	0
195	20230612	171400	2240008750	24400	24400	24400	24400	0
196	20230612	171300	2240008750	24400	24400	24400	24400	0
197	20230612	171200	2240008750	24400	24400	24400	24400	0
198	20230612	171100	2240008750	24400	24400	24400	24400	0
199	20230612	171000	2240008750	24400	24400	24400	24400	0
200	20230612	170900	2240008750	24400	24400	24400	24400	0
201	20230612	170800	2240008750	24400	24400	24400	24400	0
202	20230612	170700	2240008750	24400	24400	24400	24400	0
203	20230612	170600	2240008750	24400	24400	24400	24400	0
204	20230612	170500	2240008750	24400	24400	24400	24400	0
205	20230612	170400	2240008750	24400	24400	24400	24400	0
206	20230612	170300	2240008750	24400	24400	24400	24400	0
207	20230612	170200	2240008750	24400	24400	24400	24400	0
208	20230612	170100	2240008750	24400	24400	24400	24400	0
209	20230612	170000	2240008750	24400	24400	24400	24400	0
210	20230612	165900	2240008750	24400	24400	24400	24400	0
211	20230612	165800	2240008750	24400	24400	24400	24400	0
212	20230612	165700	2240008750	24400	24400	24400	24400	2003
213	20230612	165600	2240008750	24400	24400	24400	24400	0
214	20230612	165500	2240008750	24400	24400	24400	24400	0
215	20230612	165400	2240008750	24400	24400	24400	24400	0
216	20230612	165300	2240008750	24400	24400	24400	24400	0
217	20230612	165200	2240008750	24400	24400	24400	24400	0
218	20230612	165100	2240008750	24400	24400	24400	24400	0
219	20230612	165000	2240008750	24400	24400	24400	24400	0
220	20230612	164900	2240008750	24400	24400	24400	24400	0
221	20230612	164800	2240008750	24400	24400	24400	24400	0
222	20230612	164700	2240008750	24400	24400	24400	24400	0
223	20230612	164600	2240008750	24400	24400	24400	24400	0
224	20230612	164500	2240008750	24400	24400	24400	24400	0
225	20230612	164400	2240008750	24400	24400	24400	24400	0
226	20230612	164300	2240008750	24400	24400	24400	24400	0
227	20230612	164200	2240008750	24400	24400	24400	24400	0
228	20230612	164100	2240008750	24400	24400	24400	24400	0
229	20230612	164000	2240008750	24400	24400	24400	24400	0
230	20230612	163900	2240008750	24400	24400	24400	24400	0
231	20230612	163800	2240008750	24400	24400	24400	24400	0
232	20230612	163700	2240008750	24400	24400	24400	24400	0
233	20230612	163600	2240008750	24400	24400	24400	24400	0
234	20230612	163500	2240008750	24400	24400	24400	24400	0
235	20230612	163400	2240008750	24400	24400	24400	24400	0
236	20230612	163300	2240008750	24400	24400	24400	24400	0
237	20230612	163200	2240008750	24400	24400	24400	24400	0
238	20230612	163100	2240008750	24400	24400	24400	24400	0
239	20230612	163000	2240008750	24400	24400	24400	24400	0
240	20230612	162900	2240008750	24400	24400	24400	24400	0
241	20230612	162800	2240008750	24400	24400	24400	24400	0
242	20230612	162700	2240008750	24400	24400	24400	24400	2003
243	20230612	162600	2240008750	24400	24400	24400	24400	0
244	20230612	162500	2240008750	24400	24400	24400	24400	0
245	20230612	162400	2240008750	24400	24400	24400	24400	0
246	20230612	162300	2240008750	24400	24400	24400	24400	0
247	20230612	162200	2240008750	24400	24400	24400	24400	0
248	20230612	162100	2240008750	24400	24400	24400	24400	0
249	20230612	162000	2240008750	24400	24400	24400	24400	0
250	20230612	161900	2240008750	24400	24400	24400	24400	0
251	20230612	161800	2240008750	24400	24400	24400	24400	0
252	20230612	161700	2240008750	24400	24400	24400	24400	0
253	20230612	161600	2240008750	24400	24400	24400	24400	0
254	20230612	161500	2240008750	24400	24400	24400	24400	0
255	20230612	161400	2240008750	24400	24400	24400	24400	0
256	20230612	161300	2240008750	24400	24400	24400	24400	0
257	20230612	161200	2240008750	24400	24400	24400	24400	0
258	20230612	161100	2240008750	24400	24400	24400	24400	0
259	20230612	161000	2240008750	24400	24400	24400	24400	0
260	20230612	160900	2240008750	24400	24400	24400	24400	0
261	20230612	160800	2240008750	24400	24400	24400	24400	0
262	20230612	160700	2240008750	24400	24400	24400	24400	0
263	20230612	160600	2240008750	24400	24400	24400	24400	0
264	20230612	160500	2240008750	24400	24400	24400	24400	0
265	20230612	160400	2240008750	24400	24400	24400	24400	0
266	20230612	160300	2240008750	24400	24400	24400	24400	0
267	20230612	160200	2240008750	24400	24400	24400	24400	0
268	20230612	160100	2240008750	24400	24400	24400	24400	0
269	20230612	160000	2240008750	24400	24400	24400	24400	0
270	20230612	155900	2240008750	24400	24400	24400	24400	0
271	20230612	155800	2240008750	24400	24400	24400	24400	0
272	20230612	155700	2240008750	24400	24400	24400	24400	2003
273	20230612	155600	2240008750	24400	24400	24400	24400	0
274	20230612	155500	2240008750	24400	24400	24400	24400	0
275	20230612	155400	2240008750	24400	24400	24400	24400	0
276	20230612	155300	2240008750	24400	24400	24400	24400	0
277	20230612	155200	2240008750	24400	24400	24400	24400	0
278	20230612	155100	2240008750	24400	24400	24400	24400	0
279	20230612	155000	2240008750	24400	24400	24400	24400	0
280	20230612	154900	2240008750	24400	24400	24400	24400	0
281	20230612	154800	2240008750	24400	24400	24400	24400	0
282	20230612	154700	2240008750	24400	24400	24400	24400	0
283	20230612	154600	2240008750	24400	24400	24400	24400	0
284	20230612	154500	2240008750	24400	24400	24400	24400	0
285	20230612	154400	2240008750	24400	24400	24400	24400	0
286	20230612	154300	2240008750	24400	24400	24400	24400	0
287	20230612	154200	2240008750	24400	24400	24400	24400	0
288	20230612	154100	2240008750	24400	24400	24400	24400	0
289	20230612	154000	2240008750	24400	24400	24400	24400	0
290	20230612	153900	2240008750	24400	24400	24400	24400	0
291	20230612	153800	2240008750	24400	24400	24400	24400	0
292	20230612	153700	2240008750	24400	24400	24400	24400	0
293	20230612	153600	2240008750	24400	24400	24400	24400	0
294	20230612	153500	2240008750	24400	24400	24400	24400	0
295	20230612	153400	2240008750	24400	24400	24400	24400	0
296	20230612	153300	2240008750	24400	24400	24400	24400	0
297	20230612	153200	2240008750	24400	24400	24400	24400	0
298	20230612	153100	2240008750	24400	24400	24400	24400	0
299	20230612	153000	2240008750	24400	24400	24400	24400	2003
300	20230612	152900	2191135550	24550	24550	24550	24550	0
301	20230612	152800	2191135550	24550	24550	24550	24550	0
302	20230612	152700	2191135550	24550	24550	24550	24550	0
303	20230612	152600	2191135550	24550	24550	24550	24550	0
304	20230612	152500	2191135550	24550	24550	24550	24550	0
305	20230612	152400	2191135550	24550	24550	24550	24550	0
306	20230612	152300	2191135550	24550	24550	24550	24550	0
307	20230612	152200	2191135550	24550	24550	24550	24550	0
308	20230612	152100	2191135550	24550	24550	24550	24550	0
309	20230612	152000	2191135550	24550	24550	24550	24550	0
310	20230612	151900	2191135550	24550	24500	24550	24400	500
311	20230612	151800	2178904450	24500	24500	24500	24450	574
312	20230612	151700	2164868400	24500	24450	24500	24450	1068
313	20230612	151600	2138719100	24450	24500	24500	24450	17
314	20230612	151500	2138303250	24450	24450	24450	24450	437
315	20230612	151400	2127618600	24450	24450	24500	24450	135
316	20230612	151300	2124313000	24500	24500	24500	24450	92
317	20230612	151200	2122059200	24500	24450	24500	24450	156
318	20230612	151100	2118239100	24500	24500	24500	24450	45
319	20230612	151000	2117138400	24450	24450	24500	24450	143
320	20230612	150900	2113637100	24450	24450	24500	24400	2661
321	20230612	150800	2048575650	24450	24400	24450	24400	44
322	20230612	150700	2047501950	24350	24400	24450	24350	809
323	20230612	150600	2027788050	24400	24450	24450	24350	32
324	20230612	150500	2027007300	24400	24350	24400	24350	423
325	20230612	150400	2016687850	24400	24400	24400	24350	168
326	20230612	150300	2012590450	24400	24400	24400	24350	34
327	20230612	150200	2011761000	24400	24400	24450	24400	321
328	20230612	150100	2003928500	24400	24400	24450	24400	40
329	20230612	150000	2002952450	24400	24400	24450	24400	80
330	20230612	145900	2000999700	24450	24400	24450	24400	17
331	20230612	145800	2000584600	24450	24400	24450	24400	143
332	20230612	145700	1997095250	24400	24400	24400	24400	835
333	20230612	145600	1976721250	24400	24450	24450	24400	42
334	20230612	145500	1975694600	24400	24350	24400	24350	199
335	20230612	145400	1970844050	24350	24350	24350	24350	154
336	20230612	145300	1967094150	24350	24400	24400	24350	153
337	20230612	145200	1963361200	24450	24400	24450	24400	131
338	20230612	145100	1960164300	24400	24400	24400	24350	100
339	20230612	145000	1957726000	24400	24350	24400	24350	156
340	20230612	144900	1953926850	24350	24400	24400	24350	214
341	20230612	144800	1948715450	24350	24350	24400	24350	114
342	20230612	144700	1945939100	24350	24400	24400	24350	91
343	20230612	144600	1943723150	24400	24400	24400	24350	32
344	20230612	144500	1942942500	24350	24350	24400	24350	153
345	20230612	144400	1939216400	24350	24350	24350	24350	737
346	20230612	144300	1921270450	24350	24350	24400	24350	963
347	20230612	144200	1897821200	24400	24400	24450	24400	327
348	20230612	144100	1889841700	24400	24400	24450	24400	58
349	20230612	144000	1888425750	24400	24450	24450	24400	181
350	20230612	143900	1884008650	24400	24400	24450	24400	280
351	20230612	143800	1877175650	24400	24400	24450	24400	51
352	20230612	143700	1875930750	24400	24400	24450	24400	161
353	20230612	143600	1872001000	24400	24400	24450	24400	63
354	20230612	143500	1870463450	24400	24450	24450	24400	117
355	20230612	143400	1867607000	24450	24450	24450	24400	158
356	20230612	143300	1863748100	24450	24400	24450	24400	48
357	20230612	143200	1862576300	24400	24400	24450	24400	142
358	20230612	143100	1859111050	24400	24450	24450	24400	57
359	20230612	143000	1857719000	24450	24400	24450	24350	223
360	20230612	142900	1852283450	24400	24400	24400	24350	130
361	20230612	142800	1849114000	24300	24450	24450	24250	7311
362	20230612	142700	1671352200	24450	24400	24450	24400	206
363	20230612	142600	1666322250	24450	24450	24450	24400	61
364	20230612	142500	1664832400	24450	24450	24450	24400	76
365	20230612	142400	1662974250	24400	24450	24450	24400	161
366	20230612	142300	1659044600	24450	24450	24450	24400	154
367	20230612	142200	1655281350	24450	24400	24450	24400	144
368	20230612	142100	1651765700	24400	24400	24450	24400	96
369	20230612	142000	1649422700	24450	24400	24450	24400	40
370	20230612	141900	1648446250	24400	24400	24450	24400	193
371	20230612	141800	1643732800	24400	24450	24450	24400	42
372	20230612	141700	1642707600	24450	24400	24450	24400	145
373	20230612	141600	1639166500	24450	24400	24450	24400	88
374	20230612	141500	1637019050	24450	24450	24450	24400	6
375	20230612	141400	1636872400	24450	24450	24450	24400	149
376	20230612	141300	1633236050	24400	24400	24450	24400	36
377	20230612	141200	1632357550	24450	24400	24450	24400	97
378	20230612	141100	1629988500	24400	24400	24450	24350	1048
379	20230612	141000	1604417200	24400	24400	24400	24350	54
380	20230612	140900	1603101200	24350	24350	24400	24350	86
381	20230612	140800	1601006950	24350	24400	24400	24350	59
382	20230612	140700	1599569900	24350	24400	24400	24350	113
383	20230612	140600	1596814400	24400	24400	24400	24350	138
384	20230612	140500	1593453850	24350	24400	24400	24350	4
385	20230612	140400	1593356300	24400	24350	24400	24350	147
386	20230612	140300	1589776150	24350	24350	24400	24350	110
387	20230612	140200	1587097500	24400	24350	24400	24350	7
388	20230612	140100	1586926750	24350	24350	24400	24350	143
389	20230612	140000	1583444350	24400	24350	24400	24350	44
390	20230612	135900	1582372400	24400	24400	24400	24350	99
391	20230612	135800	1579960950	24350	24400	24400	24350	56
392	20230612	135700	1578597150	24400	24350	24400	24350	273
393	20230612	135600	1571949250	24350	24350	24400	24350	539
394	20230612	135500	1558824450	24400	24350	24400	24350	13
395	20230612	135400	1558507300	24350	24400	24400	24350	41
396	20230612	135300	1557508500	24350	24400	24400	24350	165
397	20230612	135200	1553489250	24400	24350	24400	24350	333
398	20230612	135100	1545379700	24400	24400	24400	24350	115
399	20230612	135000	1542578750	24350	24400	24400	24350	251
400	20230612	134900	1536466700	24400	24350	24400	24350	35
401	20230612	134800	1535614300	24400	24350	24400	24350	188
402	20230612	134700	1531036300	24400	24400	24400	24350	127
403	20230612	134600	1527939100	24400	24350	24400	24350	98
404	20230612	134500	1525552150	24350	24350	24400	24350	195
405	20230612	134400	1520803650	24350	24350	24400	24350	273
406	20230612	134300	1514154350	24400	24400	24450	24400	200
407	20230612	134200	1509274100	24450	24450	24450	24400	37
408	20230612	134100	1508371100	24450	24350	24450	24350	61
409	20230612	134000	1506885000	24450	24400	24450	24350	94
410	20230612	133900	1504592550	24450	24450	24450	24350	176
411	20230612	133800	1500304450	24450	24450	24450	24400	118
412	20230612	133700	1497424900	24350	24450	24500	24350	209
413	20230612	133600	1492325650	24450	24450	24450	24400	11
414	20230612	133500	1492056750	24400	24400	24500	24400	136
415	20230612	133400	1488737550	24500	24400	24500	24400	216
416	20230612	133300	1483462050	24450	24400	24450	24400	103
417	20230612	133200	1480948450	24450	24450	24450	24400	88
418	20230612	133100	1478801000	24400	24500	24500	24400	259
419	20230612	133000	1472475550	24450	24500	24500	24450	143
420	20230612	132900	1468978850	24500	24500	24500	24450	37
421	20230612	132800	1468073950	24500	24450	24500	24400	73
422	20230612	132700	1466290900	24400	24500	24500	24400	93
423	20230612	132600	1464020900	24450	24450	24500	24450	39
424	20230612	132500	1463067050	24450	24450	24500	24400	141
425	20230612	132400	1459621100	24500	24450	24500	24400	52
426	20230612	132300	1458351500	24500	24450	24500	24400	86
427	20230612	132200	1456249250	24400	24450	24500	24400	181
428	20230612	132100	1451827600	24500	24500	24500	24500	8
429	20230612	132000	1451631600	24450	24450	24500	24450	91
430	20230612	131900	1449406450	24500	24450	24500	24450	102
431	20230612	131800	1446912300	24500	24450	24500	24450	39
432	20230612	131700	1445958400	24450	24450	24500	24450	135
433	20230612	131600	1442657400	24450	24500	24500	24450	42
434	20230612	131500	1441630100	24500	24500	24500	24450	292
435	20230612	131400	1434490400	24450	24500	24500	24450	56
436	20230612	131300	1433121000	24450	24500	24500	24450	37
437	20230612	131200	1432216150	24450	24500	24500	24400	241
438	20230612	131100	1426326200	24500	24500	24500	24500	11
439	20230612	131000	1426056700	24500	24500	24500	24450	457
440	20230612	130900	1414882350	24500	24550	24550	24450	648
441	20230612	130800	1399004750	24500	24550	24550	24500	42
442	20230612	130700	1397975300	24550	24500	24550	24500	58
443	20230612	130600	1396554000	24500	24550	24550	24500	92
444	20230612	130500	1394299600	24550	24500	24550	24500	42
445	20230612	130400	1393270250	24500	24550	24550	24500	108
446	20230612	130300	1390624050	24550	24500	24550	24500	34
447	20230612	130200	1389791000	24550	24500	24550	24500	94
448	20230612	130100	1387487500	24550	24500	24550	24500	92
449	20230612	130000	1385233100	24550	24500	24550	24500	5
450	20230612	125900	1385110450	24550	24550	24550	24400	248
451	20230612	125800	1379038400	24550	24500	24550	24500	41
452	20230612	125700	1378033600	24500	24500	24500	24450	56
453	20230612	125600	1376664200	24450	24450	24450	24450	2287
454	20230612	125500	1320747050	24450	24500	24500	24400	839
455	20230612	125400	1300232950	24500	24500	24550	24500	108
456	20230612	125300	1297586900	24500	24500	24500	24500	3
457	20230612	125200	1297513400	24550	24550	24550	24550	13
458	20230612	125100	1297194250	24500	24500	24500	24500	103
459	20230612	125000	1294670750	24550	24550	24550	24500	104
460	20230612	124900	1292117700	24500	24550	24550	24450	110
461	20230612	124800	1289425050	24500	24500	24550	24500	64
462	20230612	124700	1287856750	24500	24500	24500	24450	12
463	20230612	124600	1287562800	24500	24500	24500	24500	106
464	20230612	124500	1284965800	24550	24450	24550	24450	66
465	20230612	124400	1283348400	24500	24450	24500	24450	70
466	20230612	124300	1281636700	24450	24550	24550	24450	43
467	20230612	124200	1280583200	24500	24550	24550	24500	80
468	20230612	124100	1278622600	24550	24500	24550	24500	332
469	20230612	124000	1270488400	24500	24500	24500	24500	4
470	20230612	123900	1270390400	24550	24550	24550	24500	58
471	20230612	123800	1268969050	24550	24550	24550	24500	76
472	20230612	123700	1267105900	24550	24500	24550	24500	2
473	20230612	123600	1267056850	24500	24500	24500	24500	52
474	20230612	123500	1265782850	24550	24550	24550	24500	66
475	20230612	123400	1264165150	24500	24550	24550	24500	3
476	20230612	123300	1264091550	24500	24500	24500	24500	103
477	20230612	123200	1261568050	24500	24550	24550	24500	10
478	20230612	123100	1261322650	24550	24500	24550	24500	96
479	20230612	123000	1258969450	24500	24550	24550	24500	56
480	20230612	122900	1257597350	24500	24550	24550	24500	6
481	20230612	122800	1257450100	24500	24500	24550	24500	116
482	20230612	122700	1254607550	24500	24500	24500	24500	2
483	20230612	122600	1254558550	24550	24500	24550	24500	256
484	20230612	122500	1248276300	24550	24500	24550	24500	97
485	20230612	122400	1245899300	24550	24500	24550	24500	6
486	20230612	122300	1245752050	24500	24500	24550	24500	107
487	20230612	122200	1243130400	24550	24500	24550	24500	6
488	20230612	122100	1242983150	24550	24500	24550	24500	60
489	20230612	122000	1241512700	24500	24550	24550	24500	151
490	20230612	121900	1237810800	24550	24600	24600	24550	9
491	20230612	121800	1237589500	24550	24550	24600	24550	61
492	20230612	121700	1236091750	24550	24550	24600	24550	54
493	20230612	121600	1234765950	24550	24550	24550	24550	6
494	20230612	121500	1234618650	24500	24550	24550	24500	118
495	20230612	121400	1231724350	24600	24550	24600	24550	31
496	20230612	121300	1230961950	24600	24550	24600	24550	58
497	20230612	121200	1229537750	24600	24600	24600	24550	65
498	20230612	121100	1227941700	24600	24600	24600	24550	17
499	20230612	121000	1227523800	24600	24550	24600	24550	112
500	20230612	120900	1224774050	24550	24600	24600	24550	8
501	20230612	120800	1224577350	24600	24550	24600	24550	58
502	20230612	120700	1223153200	24600	24550	24600	24550	58
503	20230612	120600	1221729050	24600	24600	24600	24550	8
504	20230612	120500	1221532300	24600	24550	24600	24550	52
505	20230612	120400	1220255650	24550	24550	24600	24550	62
506	20230612	120300	1218733150	24600	24600	24600	24600	9
507	20230612	120200	1218511750	24600	24600	24600	24550	129
508	20230612	120100	1215343500	24600	24600	24600	24550	40
509	20230612	120000	1214359550	24600	24550	24600	24550	90
510	20230612	115900	1212148350	24550	24650	24700	24550	78
511	20230612	115800	1210229100	24650	24650	24650	24600	6
512	20230612	115700	1210081250	24650	24650	24700	24550	118
513	20230612	115600	1207175400	24600	24600	24650	24600	16
514	20230612	115500	1206781450	24600	24600	24650	24550	72
515	20230612	115400	1205009550	24600	24750	24750	24600	286
516	20230612	115300	1197949200	24750	24600	24750	24600	101
517	20230612	115200	1195454900	24700	24650	24750	24600	236
518	20230612	115100	1189623850	24650	24700	24700	24600	8
519	20230612	115000	1189426700	24700	24700	24700	24650	27
520	20230612	114900	1188760100	24700	24650	24750	24600	924
521	20230612	114800	1165955950	24600	24650	24800	24600	405
522	20230612	114700	1155924650	24650	24450	24750	24450	912
523	20230612	114600	1133378650	24450	24550	24650	24450	157
524	20230612	114500	1129522600	24500	24500	24550	24500	9
525	20230612	114400	1129302050	24450	24500	24600	24400	765
526	20230612	114300	1110505000	24500	24450	24500	24400	40
527	20230612	114200	1109527100	24400	24400	24450	24400	65
528	20230612	114100	1107940950	24400	24450	24450	24400	98
529	20230612	114000	1105547550	24450	24350	24500	24350	35
530	20230612	113900	1104694100	24350	24400	24400	24350	115
531	20230612	113800	1101888300	24350	24400	24500	24350	408
532	20230612	113700	1091945900	24400	24350	24550	24350	58
533	20230612	113600	1090531250	24400	24400	24450	24300	4039
534	20230612	113500	992126800	24450	24450	24450	24400	13
535	20230612	113400	991809200	24450	24450	24450	24400	273
536	20230612	113300	985137000	24450	24450	24500	24450	640
537	20230612	113200	969488600	24450	24500	24500	24450	10
538	20230612	113100	969243850	24450	24450	24500	24450	116
539	20230612	113000	966407550	24450	24500	24500	24450	11
540	20230612	112900	966138350	24450	24500	24500	24450	61
541	20230612	112800	964646800	24450	24450	24450	24450	58
542	20230612	112700	963228700	24450	24450	24500	24450	109
543	20230612	112600	960563500	24450	24450	24450	24400	541
544	20230612	112500	947341600	24450	24450	24500	24450	20
545	20230612	112400	946852450	24450	24500	24500	24450	2178
546	20230612	112300	893524300	24550	24500	24550	24500	105
547	20230612	112200	890949300	24550	24550	24600	24550	358
548	20230612	112100	882160250	24550	24550	24550	24550	119
549	20230612	112000	879238800	24550	24600	24600	24550	7
550	20230612	111900	879066850	24600	24550	24600	24550	16
551	20230612	111800	878673650	24550	24550	24600	24550	116
552	20230612	111700	875825800	24550	24550	24550	24550	3
553	20230612	111600	875752150	24550	24500	24600	24500	44
554	20230612	111500	874671850	24550	24500	24550	24500	149
555	20230612	111400	871016550	24500	24550	24550	24500	102
556	20230612	111300	868512950	24550	24550	24550	24500	1175
557	20230612	111200	839688700	24550	24550	24600	24550	15
558	20230612	111100	839320200	24550	24550	24550	24550	59
559	20230612	111000	837871750	24600	24550	24600	24550	59
560	20230612	110900	836423100	24550	24600	24600	24550	58
561	20230612	110800	834997750	24550	24550	24550	24550	109
562	20230612	110700	832321800	24550	24600	24600	24550	12
563	20230612	110600	832027150	24550	24500	24550	24500	485
564	20230612	110500	820123250	24500	24500	24550	24500	66
565	20230612	110400	818506100	24500	24550	24550	24500	82
566	20230612	110300	816493550	24550	24500	24550	24500	141
567	20230612	110200	813037800	24500	24550	24550	24500	15
568	20230612	110100	812669850	24550	24500	24550	24500	54
569	20230612	110000	811345750	24500	24550	24550	24500	127
570	20230612	105900	808230850	24550	24550	24550	24500	395
571	20230612	105800	798533900	24500	24550	24550	24500	63
572	20230612	105700	796990050	24500	24550	24550	24500	308
573	20230612	105600	789443750	24500	24550	24600	24500	826
574	20230612	105500	769165350	24550	24600	24700	24550	598
575	20230612	105400	754463100	24650	24600	24650	24550	11
576	20230612	105300	754192350	24550	24600	24650	24550	122
577	20230612	105200	751189650	24600	24550	24650	24550	179
578	20230612	105100	746785050	24600	24650	24700	24550	51
579	20230612	105000	745526950	24600	24650	24650	24550	118
580	20230612	104900	742623950	24600	24650	24650	24600	7
581	20230612	104800	742451600	24650	24600	24650	24600	321
582	20230612	104700	734554800	24600	24650	24650	24600	157
583	20230612	104600	730692450	24600	24600	24650	24600	10
584	20230612	104500	730446200	24650	24650	24650	24600	111
585	20230612	104400	727713600	24650	24650	24750	24650	15
586	20230612	104300	727343700	24650	24650	24700	24600	368
587	20230612	104200	718272650	24650	24700	24750	24650	98
588	20230612	104100	715852800	24700	24700	24750	24700	11
589	20230612	104000	715580950	24700	24700	24700	24700	107
590	20230612	103900	712938050	24700	24750	24750	24700	113
591	20230612	103800	710146850	24700	24700	24750	24700	29
592	20230612	103700	709429350	24700	24700	24750	24700	17
593	20230612	103600	709009350	24700	24650	24700	24650	19
594	20230612	103500	708540300	24650	24700	24750	24600	2222
595	20230612	103400	653844850	24650	24700	24700	24650	47
596	20230612	103300	652684150	24700	24750	24750	24650	417
597	20230612	103200	642395750	24700	24700	24750	24700	11
598	20230612	103100	642123900	24700	24700	24750	24700	12
599	20230612	103000	641827200	24700	24650	24700	24650	56
600	20230612	102900	640444200	24650	24700	24700	24650	33
601	20230612	102800	639630600	24650	24650	24700	24650	219
602	20230612	102700	634221650	24650	24650	24650	24650	7
603	20230612	102600	634049100	24650	24650	24700	24650	67
604	20230612	102500	632397500	24650	24750	24750	24650	23
605	20230612	102400	631829900	24750	24650	24750	24650	11
606	20230612	102300	631558250	24650	24700	24700	24650	5
607	20230612	102200	631434950	24700	24700	24750	24650	17
608	20230612	102100	631015100	24700	24700	24750	24700	109
609	20230612	102000	628322700	24650	24650	24700	24650	269
610	20230612	101900	621679800	24650	24750	24750	24650	167
611	20230612	101800	617559350	24700	24700	24750	24700	14
612	20230612	101700	617213350	24700	24750	24750	24700	9
613	20230612	101600	616990950	24700	24700	24700	24700	18
614	20230612	101500	616546350	24700	24700	24750	24700	16
615	20230612	101400	616151050	24750	24700	24750	24700	12
616	20230612	101300	615854350	24650	24700	24700	24650	11
617	20230612	101200	615583000	24700	24700	24700	24700	15
618	20230612	101100	615212500	24750	24700	24750	24700	126
619	20230612	101000	612099850	24700	24700	24700	24700	8
620	20230612	100900	611902250	24700	24700	24750	24650	22
621	20230612	100800	611358900	24650	24750	24750	24650	20
622	20230612	100700	610865150	24750	24650	24750	24650	22
623	20230612	100600	610322200	24650	24650	24700	24600	12
624	20230612	100500	610026450	24650	24650	24700	24600	110
625	20230612	100400	607310150	24600	24650	24700	24600	16
626	20230612	100300	606915700	24650	24650	24650	24600	17
627	20230612	100200	606496750	24650	24600	24650	24600	19
628	20230612	100100	606028650	24650	24650	24650	24600	20
629	20230612	100000	605536400	24600	24600	24650	24600	58
630	20230612	095900	604109350	24600	24650	24700	24600	853
631	20230612	095800	583096800	24650	24650	24700	24650	11
632	20230612	095700	582825600	24650	24650	24700	24650	15
633	20230612	095600	582455500	24650	24650	24700	24650	8
634	20230612	095500	582258200	24650	24650	24700	24650	18
635	20230612	095400	581813950	24650	24700	24700	24650	52
636	20230612	095300	580531800	24650	24700	24700	24650	64
637	20230612	095200	578952250	24700	24700	24700	24650	41
638	20230612	095100	577939950	24650	24700	24750	24650	138
639	20230612	095000	574531350	24700	24750	24750	24700	13
640	20230612	094900	574210000	24750	24650	24750	24600	298
641	20230612	094800	566854450	24600	24600	24650	24600	46
642	20230612	094700	565722750	24650	24600	24750	24600	32
643	20230612	094600	564933050	24600	24650	24700	24600	309
644	20230612	094500	557321400	24700	24600	24700	24600	25
645	20230612	094400	556705900	24600	24650	24700	24600	9
646	20230612	094300	556484000	24750	24600	24750	24600	12
647	20230612	094200	556187750	24650	24700	24700	24600	18
648	20230612	094100	555744400	24700	24650	24700	24600	336
649	20230612	094000	547461900	24700	24650	24750	24650	15
650	20230612	093900	547091450	24650	24650	24700	24600	650
651	20230612	093800	531065150	24650	24600	24700	24600	15
652	20230612	093700	530695650	24600	24700	24700	24600	558
653	20230612	093600	516957600	24650	24650	24700	24650	344
654	20230612	093500	508477550	24650	24700	24700	24650	16
655	20230612	093400	508082550	24700	24700	24700	24700	298
656	20230612	093300	500721950	24700	24800	24800	24700	14
657	20230612	093200	500375700	24750	24850	24850	24750	188
658	20230612	093100	495710700	24850	24700	24850	24700	424
659	20230612	093000	485197900	24750	24700	24750	24650	384
660	20230612	092900	475705200	24650	24650	24700	24600	319
661	20230612	092800	467832150	24650	24650	24750	24600	103
662	20230612	092700	465284850	24650	24650	24700	24600	66
663	20230612	092600	463654900	24600	24550	24700	24550	31
664	20230612	092500	462890500	24650	24550	24650	24500	48
665	20230612	092400	461712100	24550	24500	24600	24500	169
666	20230612	092300	457563450	24500	24600	24650	24500	1491
667	20230612	092200	420912000	24600	24600	24650	24600	240
668	20230612	092100	415004550	24650	24600	24650	24550	73
669	20230612	092000	413209000	24600	24550	24650	24500	111
670	20230612	091900	410475050	24500	24500	24600	24450	1358
671	20230612	091800	377203450	24550	24600	24600	24500	46
672	20230612	091700	376072200	24450	24450	24650	24450	336
673	20230612	091600	367816100	24500	24500	24550	24400	123
674	20230612	091500	364801350	24500	24500	24500	24400	253
675	20230612	091400	358607100	24500	24600	24600	24400	2595
676	20230612	091300	295090650	24600	24500	24600	24500	417
677	20230612	091200	284842100	24500	24550	24600	24500	182
678	20230612	091100	280371300	24500	24500	24550	24500	97
679	20230612	091000	277993100	24550	24500	24700	24500	85
680	20230612	090900	275894950	24500	24550	24600	24500	1058
681	20230612	090800	249957100	24600	24650	24650	24600	140
682	20230612	090700	246512950	24600	24500	24650	24500	2307
683	20230612	090600	189886200	24500	24550	24650	24500	3667
684	20230612	090500	99921300	24600	24700	24700	24500	2515
685	20230612	090400	38243000	24700	24700	24700	24650	312
686	20230612	090300	30549150	24700	24850	24850	24700	410
687	20230612	090200	20383800	24900	24900	24900	24900	3
688	20230612	090100	20309100	24900	24800	24900	24800	129
689	20230612	090000	17099800	24900	24850	24900	24850	688