KissMeData/036420/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	184000	4243745050	22500	22500	22500	22500	4110
3	20230607	183900	4243745050	22500	22500	22500	22500	0
4	20230607	183800	4243745050	22500	22500	22500	22500	0
5	20230607	183700	4243745050	22500	22500	22500	22500	0
6	20230607	183600	4243745050	22500	22500	22500	22500	0
7	20230607	183500	4243745050	22500	22500	22500	22500	0
8	20230607	183400	4243745050	22500	22500	22500	22500	0
9	20230607	183300	4243745050	22500	22500	22500	22500	0
10	20230607	183200	4243745050	22500	22500	22500	22500	0
11	20230607	183100	4243745050	22500	22500	22500	22500	0
12	20230607	183000	4243745050	22500	22500	22500	22500	0
13	20230607	182900	4243745050	22500	22500	22500	22500	0
14	20230607	182800	4243745050	22500	22500	22500	22500	0
15	20230607	182700	4243745050	22500	22500	22500	22500	0
16	20230607	182600	4243745050	22500	22500	22500	22500	0
17	20230607	182500	4243745050	22500	22500	22500	22500	0
18	20230607	182400	4243745050	22500	22500	22500	22500	0
19	20230607	182300	4243745050	22500	22500	22500	22500	0
20	20230607	182200	4243745050	22500	22500	22500	22500	0
21	20230607	182100	4243745050	22500	22500	22500	22500	0
22	20230607	182000	4243745050	22500	22500	22500	22500	0
23	20230607	181900	4243745050	22500	22500	22500	22500	0
24	20230607	181800	4243745050	22500	22500	22500	22500	0
25	20230607	181700	4243745050	22500	22500	22500	22500	0
26	20230607	181600	4243745050	22500	22500	22500	22500	0
27	20230607	181500	4243745050	22500	22500	22500	22500	0
28	20230607	181400	4243745050	22500	22500	22500	22500	0
29	20230607	181300	4243745050	22500	22500	22500	22500	0
30	20230607	181200	4243745050	22500	22500	22500	22500	0
31	20230607	181100	4243745050	22500	22500	22500	22500	0
32	20230607	181000	4243745050	22500	22500	22500	22500	4110
33	20230607	180900	4243745050	22500	22500	22500	22500	0
34	20230607	180800	4243745050	22500	22500	22500	22500	0
35	20230607	180700	4243745050	22500	22500	22500	22500	0
36	20230607	180600	4243745050	22500	22500	22500	22500	0
37	20230607	180500	4243745050	22500	22500	22500	22500	0
38	20230607	180400	4243745050	22500	22500	22500	22500	0
39	20230607	180300	4243745050	22500	22500	22500	22500	0
40	20230607	180200	4243745050	22500	22500	22500	22500	0
41	20230607	180100	4243745050	22500	22500	22500	22500	0
42	20230607	180000	4243745050	22500	22500	22500	22500	0
43	20230607	175900	4243745050	22500	22500	22500	22500	0
44	20230607	175800	4243745050	22500	22500	22500	22500	0
45	20230607	175700	4243745050	22500	22500	22500	22500	0
46	20230607	175600	4243745050	22500	22500	22500	22500	0
47	20230607	175500	4243745050	22500	22500	22500	22500	0
48	20230607	175400	4243745050	22500	22500	22500	22500	0
49	20230607	175300	4243745050	22500	22500	22500	22500	0
50	20230607	175200	4243745050	22500	22500	22500	22500	0
51	20230607	175100	4243745050	22500	22500	22500	22500	0
52	20230607	175000	4243745050	22500	22500	22500	22500	0
53	20230607	174900	4243745050	22500	22500	22500	22500	0
54	20230607	174800	4243745050	22500	22500	22500	22500	0
55	20230607	174700	4243745050	22500	22500	22500	22500	0
56	20230607	174600	4243745050	22500	22500	22500	22500	0
57	20230607	174500	4243745050	22500	22500	22500	22500	0
58	20230607	174400	4243745050	22500	22500	22500	22500	0
59	20230607	174300	4243745050	22500	22500	22500	22500	0
60	20230607	174200	4243745050	22500	22500	22500	22500	0
61	20230607	174100	4243745050	22500	22500	22500	22500	0
62	20230607	174000	4243745050	22500	22500	22500	22500	4110
63	20230607	173900	4243745050	22500	22500	22500	22500	0
64	20230607	173800	4243745050	22500	22500	22500	22500	0
65	20230607	173700	4243745050	22500	22500	22500	22500	0
66	20230607	173600	4243745050	22500	22500	22500	22500	0
67	20230607	173500	4243745050	22500	22500	22500	22500	0
68	20230607	173400	4243745050	22500	22500	22500	22500	0
69	20230607	173300	4243745050	22500	22500	22500	22500	0
70	20230607	173200	4243745050	22500	22500	22500	22500	0
71	20230607	173100	4243745050	22500	22500	22500	22500	0
72	20230607	173000	4243745050	22500	22500	22500	22500	0
73	20230607	172900	4243745050	22500	22500	22500	22500	0
74	20230607	172800	4243745050	22500	22500	22500	22500	0
75	20230607	172700	4243745050	22500	22500	22500	22500	0
76	20230607	172600	4243745050	22500	22500	22500	22500	0
77	20230607	172500	4243745050	22500	22500	22500	22500	0
78	20230607	172400	4243745050	22500	22500	22500	22500	0
79	20230607	172300	4243745050	22500	22500	22500	22500	0
80	20230607	172200	4243745050	22500	22500	22500	22500	0
81	20230607	172100	4243745050	22500	22500	22500	22500	0
82	20230607	172000	4243745050	22500	22500	22500	22500	0
83	20230607	171900	4243745050	22500	22500	22500	22500	0
84	20230607	171800	4243745050	22500	22500	22500	22500	0
85	20230607	171700	4243745050	22500	22500	22500	22500	0
86	20230607	171600	4243745050	22500	22500	22500	22500	0
87	20230607	171500	4243745050	22500	22500	22500	22500	0
88	20230607	171400	4243745050	22500	22500	22500	22500	0
89	20230607	171300	4243745050	22500	22500	22500	22500	0
90	20230607	171200	4243745050	22500	22500	22500	22500	0
91	20230607	171100	4243745050	22500	22500	22500	22500	0
92	20230607	171000	4243745050	22500	22500	22500	22500	4110
93	20230607	170900	4243745050	22500	22500	22500	22500	0
94	20230607	170800	4243745050	22500	22500	22500	22500	0
95	20230607	170700	4243745050	22500	22500	22500	22500	0
96	20230607	170600	4243745050	22500	22500	22500	22500	0
97	20230607	170500	4243745050	22500	22500	22500	22500	0
98	20230607	170400	4243745050	22500	22500	22500	22500	0
99	20230607	170300	4243745050	22500	22500	22500	22500	0
100	20230607	170200	4243745050	22500	22500	22500	22500	0
101	20230607	170100	4243745050	22500	22500	22500	22500	0
102	20230607	170000	4243745050	22500	22500	22500	22500	0
103	20230607	165900	4243745050	22500	22500	22500	22500	0
104	20230607	165800	4243745050	22500	22500	22500	22500	0
105	20230607	165700	4243745050	22500	22500	22500	22500	0
106	20230607	165600	4243745050	22500	22500	22500	22500	0
107	20230607	165500	4243745050	22500	22500	22500	22500	0
108	20230607	165400	4243745050	22500	22500	22500	22500	0
109	20230607	165300	4243745050	22500	22500	22500	22500	0
110	20230607	165200	4243745050	22500	22500	22500	22500	0
111	20230607	165100	4243745050	22500	22500	22500	22500	0
112	20230607	165000	4243745050	22500	22500	22500	22500	0
113	20230607	164900	4243745050	22500	22500	22500	22500	0
114	20230607	164800	4243745050	22500	22500	22500	22500	0
115	20230607	164700	4243745050	22500	22500	22500	22500	0
116	20230607	164600	4243745050	22500	22500	22500	22500	0
117	20230607	164500	4243745050	22500	22500	22500	22500	0
118	20230607	164400	4243745050	22500	22500	22500	22500	0
119	20230607	164300	4243745050	22500	22500	22500	22500	0
120	20230607	164200	4243745050	22500	22500	22500	22500	0
121	20230607	164100	4243745050	22500	22500	22500	22500	0
122	20230607	164000	4243745050	22500	22500	22500	22500	4110
123	20230607	163900	4243745050	22500	22500	22500	22500	0
124	20230607	163800	4243745050	22500	22500	22500	22500	0
125	20230607	163700	4243745050	22500	22500	22500	22500	0
126	20230607	163600	4243745050	22500	22500	22500	22500	0
127	20230607	163500	4243745050	22500	22500	22500	22500	0
128	20230607	163400	4243745050	22500	22500	22500	22500	0
129	20230607	163300	4243745050	22500	22500	22500	22500	0
130	20230607	163200	4243745050	22500	22500	22500	22500	0
131	20230607	163100	4243745050	22500	22500	22500	22500	0
132	20230607	163000	4243745050	22500	22500	22500	22500	0
133	20230607	162900	4243745050	22500	22500	22500	22500	0
134	20230607	162800	4243745050	22500	22500	22500	22500	0
135	20230607	162700	4243745050	22500	22500	22500	22500	0
136	20230607	162600	4243745050	22500	22500	22500	22500	0
137	20230607	162500	4243745050	22500	22500	22500	22500	0
138	20230607	162400	4243745050	22500	22500	22500	22500	0
139	20230607	162300	4243745050	22500	22500	22500	22500	0
140	20230607	162200	4243745050	22500	22500	22500	22500	0
141	20230607	162100	4243745050	22500	22500	22500	22500	0
142	20230607	162000	4243745050	22500	22500	22500	22500	0
143	20230607	161900	4243745050	22500	22500	22500	22500	0
144	20230607	161800	4243745050	22500	22500	22500	22500	0
145	20230607	161700	4243745050	22500	22500	22500	22500	0
146	20230607	161600	4243745050	22500	22500	22500	22500	0
147	20230607	161500	4243745050	22500	22500	22500	22500	0
148	20230607	161400	4243745050	22500	22500	22500	22500	0
149	20230607	161300	4243745050	22500	22500	22500	22500	0
150	20230607	161200	4243745050	22500	22500	22500	22500	0
151	20230607	161100	4243745050	22500	22500	22500	22500	0
152	20230607	161000	4243745050	22500	22500	22500	22500	4110
153	20230607	160900	4243745050	22500	22500	22500	22500	0
154	20230607	160800	4243745050	22500	22500	22500	22500	0
155	20230607	160700	4243745050	22500	22500	22500	22500	0
156	20230607	160600	4243745050	22500	22500	22500	22500	0
157	20230607	160500	4243745050	22500	22500	22500	22500	0
158	20230607	160400	4243745050	22500	22500	22500	22500	0
159	20230607	160300	4243745050	22500	22500	22500	22500	0
160	20230607	160200	4243745050	22500	22500	22500	22500	0
161	20230607	160100	4243745050	22500	22500	22500	22500	0
162	20230607	160000	4243745050	22500	22500	22500	22500	0
163	20230607	155900	4243745050	22500	22500	22500	22500	0
164	20230607	155800	4243745050	22500	22500	22500	22500	0
165	20230607	155700	4243745050	22500	22500	22500	22500	0
166	20230607	155600	4243745050	22500	22500	22500	22500	0
167	20230607	155500	4243745050	22500	22500	22500	22500	0
168	20230607	155400	4243745050	22500	22500	22500	22500	0
169	20230607	155300	4243745050	22500	22500	22500	22500	0
170	20230607	155200	4243745050	22500	22500	22500	22500	0
171	20230607	155100	4243745050	22500	22500	22500	22500	0
172	20230607	155000	4243745050	22500	22500	22500	22500	0
173	20230607	154900	4243745050	22500	22500	22500	22500	0
174	20230607	154800	4243745050	22500	22500	22500	22500	0
175	20230607	154700	4243745050	22500	22500	22500	22500	0
176	20230607	154600	4243745050	22500	22500	22500	22500	0
177	20230607	154500	4243745050	22500	22500	22500	22500	0
178	20230607	154400	4243745050	22500	22500	22500	22500	0
179	20230607	154300	4243745050	22500	22500	22500	22500	0
180	20230607	154200	4243745050	22500	22500	22500	22500	0
181	20230607	154100	4243745050	22500	22500	22500	22500	0
182	20230607	154000	4243745050	22500	22500	22500	22500	4110
183	20230607	153900	4243745050	22500	22500	22500	22500	0
184	20230607	153800	4243745050	22500	22500	22500	22500	0
185	20230607	153700	4243745050	22500	22500	22500	22500	0
186	20230607	153600	4243745050	22500	22500	22500	22500	0
187	20230607	153500	4243745050	22500	22500	22500	22500	0
188	20230607	153400	4243745050	22500	22500	22500	22500	0
189	20230607	153300	4243745050	22500	22500	22500	22500	0
190	20230607	153200	4243745050	22500	22500	22500	22500	0
191	20230607	153100	4243745050	22500	22500	22500	22500	0
192	20230607	153000	4243745050	22500	22500	22500	22500	4110
193	20230607	152900	4151270050	22600	22600	22600	22600	0
194	20230607	152800	4151270050	22600	22600	22600	22600	0
195	20230607	152700	4151270050	22600	22600	22600	22600	0
196	20230607	152600	4151270050	22600	22600	22600	22600	0
197	20230607	152500	4151270050	22600	22600	22600	22600	0
198	20230607	152400	4151270050	22600	22600	22600	22600	0
199	20230607	152300	4151270050	22600	22600	22600	22600	0
200	20230607	152200	4151270050	22600	22600	22600	22600	0
201	20230607	152100	4151270050	22600	22600	22600	22600	0
202	20230607	152000	4151270050	22600	22600	22600	22600	0
203	20230607	151900	4151270050	22600	22600	22600	22550	105
204	20230607	151800	4148900550	22550	22550	22600	22550	77
205	20230607	151700	4147162250	22600	22550	22600	22550	397
206	20230607	151600	4138208150	22600	22600	22600	22550	80
207	20230607	151500	4136404000	22550	22550	22600	22550	1837
208	20230607	151400	4094979600	22600	22600	22600	22550	17
209	20230607	151300	4094596050	22600	22600	22600	22550	16
210	20230607	151200	4094234850	22600	22600	22600	22550	26
211	20230607	151100	4093647950	22600	22550	22600	22500	1462
212	20230607	151000	4060680550	22550	22600	22600	22550	197
213	20230607	150900	4056231550	22600	22600	22600	22550	121
214	20230607	150800	4053500300	22550	22600	22600	22550	116
215	20230607	150700	4050884300	22600	22600	22600	22550	471
216	20230607	150600	4040240400	22600	22600	22600	22550	116
217	20230607	150500	4037622500	22600	22550	22600	22550	333
218	20230607	150400	4030099450	22550	22550	22600	22500	586
219	20230607	150300	4016885650	22600	22550	22600	22550	541
220	20230607	150200	4004686000	22550	22550	22550	22500	735
221	20230607	150100	3988113450	22550	22550	22550	22500	154
222	20230607	150000	3984640850	22500	22550	22600	22500	987
223	20230607	145900	3962383700	22600	22550	22600	22550	200
224	20230607	145800	3957872950	22550	22600	22600	22550	106
225	20230607	145700	3955482000	22550	22600	22600	22550	312
226	20230607	145600	3948444050	22550	22600	22600	22550	127
227	20230607	145500	3945578700	22550	22550	22600	22500	1673
228	20230607	145400	3907907300	22550	22600	22600	22550	3813
229	20230607	145300	3821872300	22550	22550	22600	22550	228
230	20230607	145200	3816729250	22600	22550	22600	22550	248
231	20230607	145100	3811136600	22600	22550	22600	22550	161
232	20230607	145000	3807505750	22600	22550	22600	22550	254
233	20230607	144900	3801774850	22600	22600	22600	22550	105
234	20230607	144800	3799405650	22600	22600	22600	22550	177
235	20230607	144700	3795409050	22600	22650	22650	22550	356
236	20230607	144600	3787366900	22650	22650	22650	22600	560
237	20230607	144500	3774709900	22600	22600	22650	22600	313
238	20230607	144400	3767635750	22650	22650	22650	22600	80
239	20230607	144300	3765827350	22600	22600	22650	22550	264
240	20230607	144200	3759860900	22550	22600	22650	22550	747
241	20230607	144100	3743005350	22600	22550	22650	22550	362
242	20230607	144000	3734828150	22600	22550	22600	22550	419
243	20230607	143900	3725362550	22600	22600	22600	22550	252
244	20230607	143800	3719670450	22600	22600	22600	22550	709
245	20230607	143700	3703675900	22600	22600	22600	22550	201
246	20230607	143600	3699137900	22600	22600	22600	22550	170
247	20230607	143500	3695304000	22600	22550	22600	22550	655
248	20230607	143400	3680515700	22550	22550	22600	22550	123
249	20230607	143300	3677741750	22600	22550	22600	22550	66
250	20230607	143200	3676253400	22600	22550	22600	22550	172
251	20230607	143100	3672370400	22600	22550	22600	22550	149
252	20230607	143000	3669008200	22550	22550	22600	22550	106
253	20230607	142900	3666617000	22550	22550	22550	22550	582
254	20230607	142800	3653492900	22600	22550	22600	22550	1010
255	20230607	142700	3630704650	22550	22600	22600	22550	366
256	20230607	142600	3622436950	22600	22600	22650	22600	104
257	20230607	142500	3620086450	22600	22600	22650	22600	94
258	20230607	142400	3617961600	22600	22600	22600	22550	1002
259	20230607	142300	3595318000	22600	22600	22650	22600	149
260	20230607	142200	3591949600	22600	22600	22600	22600	114
261	20230607	142100	3589373200	22600	22600	22650	22600	79
262	20230607	142000	3587587200	22650	22600	22650	22600	122
263	20230607	141900	3584829900	22600	22650	22650	22600	93
264	20230607	141800	3582728050	22600	22600	22600	22550	380
265	20230607	141700	3574143200	22550	22600	22600	22550	549
266	20230607	141600	3561738200	22600	22600	22600	22600	247
267	20230607	141500	3556156000	22600	22650	22650	22600	751
268	20230607	141400	3539180650	22650	22600	22650	22600	85
269	20230607	141300	3537258750	22600	22600	22600	22600	70
270	20230607	141200	3535676750	22600	22600	22600	22600	104
271	20230607	141100	3533326350	22600	22600	22600	22600	103
272	20230607	141000	3530998550	22600	22600	22650	22600	244
273	20230607	140900	3525476250	22600	22600	22650	22600	179
274	20230607	140800	3521425850	22650	22600	22650	22600	83
275	20230607	140700	3519549450	22600	22600	22650	22600	298
276	20230607	140600	3512812150	22650	22600	22650	22600	95
277	20230607	140500	3510664700	22600	22650	22650	22600	73
278	20230607	140400	3509014750	22600	22600	22600	22600	93
279	20230607	140300	3506912950	22600	22600	22600	22600	105
280	20230607	140200	3504539950	22600	22600	22600	22550	112
281	20230607	140100	3502009150	22600	22650	22650	22550	1942
282	20230607	140000	3458096850	22650	22600	22650	22600	240
283	20230607	135900	3452667750	22600	22600	22650	22600	338
284	20230607	135800	3445028400	22600	22600	22650	22600	131
285	20230607	135700	3442067700	22650	22550	22650	22550	300
286	20230607	135600	3435282800	22550	22700	22700	22500	12571
287	20230607	135500	3151280550	22700	22700	22700	22650	648
288	20230607	135400	3136580800	22700	22700	22750	22650	556
289	20230607	135300	3123964800	22700	22700	22700	22650	589
290	20230607	135200	3110598250	22700	22700	22700	22650	950
291	20230607	135100	3089049600	22650	22700	22700	22650	119
292	20230607	135000	3086352350	22700	22700	22750	22700	3351
293	20230607	134900	3010283550	22750	22700	22750	22700	137
294	20230607	134800	3007173600	22700	22750	22750	22700	1265
295	20230607	134700	2978398900	22750	22750	22750	22750	317
296	20230607	134600	2971187150	22800	22800	22800	22750	107
297	20230607	134500	2968750750	22750	22800	22800	22750	112
298	20230607	134400	2966202250	22800	22750	22800	22750	148
299	20230607	134300	2962834350	22750	22750	22800	22750	497
300	20230607	134200	2951526550	22800	22750	22800	22750	1081
301	20230607	134100	2926933600	22800	22750	22800	22750	61
302	20230607	134000	2925545800	22750	22750	22750	22750	76
303	20230607	133900	2923816800	22750	22800	22800	22750	140
304	20230607	133800	2920630200	22750	22800	22800	22750	104
305	20230607	133700	2918262900	22750	22750	22800	22750	264
306	20230607	133600	2912256800	22750	22800	22800	22750	201
307	20230607	133500	2907682800	22800	22800	22800	22750	157
308	20230607	133400	2904108700	22750	22750	22800	22750	109
309	20230607	133300	2901628850	22750	22800	22800	22750	316
310	20230607	133200	2894436200	22750	22750	22800	22750	273
311	20230607	133100	2888216850	22800	22750	22800	22750	276
312	20230607	133000	2881932300	22750	22750	22800	22750	569
313	20230607	132900	2868986900	22750	22800	22850	22750	2783
314	20230607	132800	2805537550	22800	22800	22850	22800	77
315	20230607	132700	2803781900	22800	22800	22850	22800	62
316	20230607	132600	2802368200	22850	22800	22850	22800	84
317	20230607	132500	2800452900	22800	22800	22800	22800	399
318	20230607	132400	2791355700	22800	22800	22850	22800	1661
319	20230607	132300	2753483900	22850	22800	22850	22800	165
320	20230607	132200	2749719200	22800	22800	22850	22800	208
321	20230607	132100	2744976750	22800	22800	22850	22800	299
322	20230607	132000	2738158950	22800	22800	22850	22800	170
323	20230607	131900	2734279150	22800	22850	22850	22800	243
324	20230607	131800	2728730050	22800	22850	22850	22800	258
325	20230607	131700	2722839100	22850	22800	22850	22800	74
326	20230607	131600	2721149600	22800	22800	22850	22800	44
327	20230607	131500	2720146300	22800	22850	22850	22800	154
328	20230607	131400	2716631350	22850	22850	22900	22850	85
329	20230607	131300	2714687750	22850	22850	22850	22850	132
330	20230607	131200	2711671550	22850	22850	22850	22850	54
331	20230607	131100	2710437650	22850	22800	22850	22800	118
332	20230607	131000	2707742500	22850	22850	22850	22800	361
333	20230607	130900	2699494000	22850	22850	22850	22800	69
334	20230607	130800	2697919200	22800	22800	22850	22800	63
335	20230607	130700	2696481150	22800	22850	22850	22800	158
336	20230607	130600	2692871300	22850	22900	22900	22850	67
337	20230607	130500	2691340100	22850	22900	22900	22850	185
338	20230607	130400	2687112600	22850	22850	22850	22850	53
339	20230607	130300	2685901550	22850	22850	22850	22800	380
340	20230607	130200	2677218950	22850	22850	22850	22800	58
341	20230607	130100	2675894550	22850	22900	22900	22800	693
342	20230607	130000	2660056250	22850	22850	22900	22850	49
343	20230607	125900	2658935850	22850	22850	22850	22850	34
344	20230607	125800	2658158950	22850	22850	22850	22850	24
345	20230607	125700	2657610550	22850	22850	22850	22850	34
346	20230607	125600	2656833650	22850	22850	22850	22850	161
347	20230607	125500	2653154800	22850	22850	22850	22850	15
348	20230607	125400	2652812050	22850	22850	22850	22850	26
349	20230607	125300	2652217950	22850	22900	22900	22850	184
350	20230607	125200	2648013450	22900	22850	22900	22850	50
351	20230607	125100	2646870150	22850	22850	22900	22850	129
352	20230607	125000	2643919950	22900	22850	22900	22850	8
353	20230607	124900	2643737100	22900	22850	22900	22850	27
354	20230607	124800	2643120100	22850	22850	22850	22850	43
355	20230607	124700	2642137550	22850	22900	22900	22850	17
356	20230607	124600	2641748300	22850	22850	22850	22850	49
357	20230607	124500	2640628650	22850	22850	22900	22850	138
358	20230607	124400	2637473850	22850	22850	22850	22850	77
359	20230607	124300	2635714400	22850	22850	22850	22850	32
360	20230607	124200	2634983200	22850	22850	22850	22850	31
361	20230607	124100	2634274850	22850	22850	22850	22850	322
362	20230607	124000	2626917150	22850	22850	22850	22850	78
363	20230607	123900	2625134850	22850	22850	22850	22850	67
364	20230607	123800	2623603900	22850	22850	22850	22850	473
365	20230607	123700	2612795850	22850	22800	22850	22800	18
366	20230607	123600	2612384900	22850	22850	22850	22800	115
367	20230607	123500	2609757500	22850	22900	22900	22800	1555
368	20230607	123400	2574226100	22850	22850	22900	22850	200
369	20230607	123300	2569649500	22850	22900	22900	22850	14
370	20230607	123200	2569329550	22850	22850	22850	22850	0
371	20230607	123100	2569329550	22850	22850	22850	22850	132
372	20230607	123000	2566313350	22850	22850	22900	22850	4
373	20230607	122900	2566221900	22900	22850	22900	22850	65
374	20230607	122800	2564736600	22900	22900	22900	22850	285
375	20230607	122700	2558212500	22900	22900	22900	22850	101
376	20230607	122600	2555900000	22850	22900	22900	22850	681
377	20230607	122500	2540305450	22900	22900	22900	22850	10
378	20230607	122400	2540076850	22900	22900	22950	22900	400
379	20230607	122300	2530916700	22900	22900	22900	22900	34
380	20230607	122200	2530138100	22950	22900	22950	22900	90
381	20230607	122100	2528077050	22900	22900	22900	22900	27
382	20230607	122000	2527458750	22900	22900	22900	22900	251
383	20230607	121900	2521710850	22900	22900	22900	22900	30
384	20230607	121800	2521023850	22950	22900	22950	22900	40
385	20230607	121700	2520107800	22900	22950	22950	22900	13
386	20230607	121600	2519809850	22900	22900	22900	22900	1117
387	20230607	121500	2494230550	22950	22950	22950	22950	6
388	20230607	121400	2494092850	22900	22850	22900	22850	330
389	20230607	121300	2486536550	22900	22850	22900	22850	103
390	20230607	121200	2484178000	22850	22850	22900	22850	47
391	20230607	121100	2483102450	22900	22900	22900	22900	349
392	20230607	121000	2475110350	22850	22850	22850	22850	7
393	20230607	120900	2474950400	22850	22850	22850	22850	33
394	20230607	120800	2474196350	22850	22850	22900	22850	907
395	20230607	120700	2453471350	22800	22800	22800	22800	57
396	20230607	120600	2452171750	22850	22800	22850	22800	34
397	20230607	120500	2451396400	22850	22800	22850	22800	18
398	20230607	120400	2450985500	22800	22800	22800	22800	6
399	20230607	120300	2450848700	22850	22850	22850	22850	2261
400	20230607	120200	2399184850	22850	22850	22850	22850	21
401	20230607	120100	2398705000	22850	22850	22850	22850	104
402	20230607	120000	2396328600	22850	22850	22850	22850	0
403	20230607	115900	2396328600	22850	22850	22850	22850	14
404	20230607	115800	2396008700	22900	22850	22900	22850	170
405	20230607	115700	2392123150	22850	22850	22900	22850	17
406	20230607	115600	2391734650	22850	22850	22850	22850	0
407	20230607	115500	2391734650	22850	22850	22900	22850	253
408	20230607	115400	2385950950	22850	22850	22850	22850	6
409	20230607	115300	2385813850	22850	22900	22900	22850	1263
410	20230607	115200	2356949300	22850	22900	22900	22850	27
411	20230607	115100	2356331350	22850	22850	22900	22850	18
412	20230607	115000	2355920000	22900	22850	22900	22850	317
413	20230607	114900	2348665200	22850	22900	22900	22850	627
414	20230607	114800	2334307550	22850	22850	22850	22850	41
415	20230607	114700	2333370700	22850	22850	22850	22850	15
416	20230607	114600	2333027950	22900	22850	22900	22850	15
417	20230607	114500	2332684950	22850	22900	22900	22850	34
418	20230607	114400	2331906850	22850	22850	22900	22850	24
419	20230607	114300	2331357950	22900	22900	22900	22900	441
420	20230607	114200	2321259050	22850	22900	22900	22850	24
421	20230607	114100	2320710150	22900	22900	22900	22900	260
422	20230607	114000	2314756150	22850	22850	22850	22850	70
423	20230607	113900	2313156650	22900	22850	22900	22850	33
424	20230607	113800	2312401050	22900	22850	22900	22850	117
425	20230607	113700	2309727150	22900	22850	22900	22850	438
426	20230607	113600	2299697300	22850	22850	22850	22850	11
427	20230607	113500	2299445950	22850	22850	22900	22850	108
428	20230607	113400	2296973100	22850	22850	22850	22850	56
429	20230607	113300	2295693500	22850	22850	22850	22850	20
430	20230607	113200	2295236500	22850	22900	22900	22850	229
431	20230607	113100	2289998250	22850	22850	22850	22850	8
432	20230607	113000	2289815450	22850	22850	22900	22850	314
433	20230607	112900	2282625550	22850	22850	22850	22850	8
434	20230607	112800	2282442750	22900	22900	22900	22900	0
435	20230607	112700	2282442750	22900	22850	22900	22850	86
436	20230607	112600	2280474500	22850	22850	22850	22850	15
437	20230607	112500	2280131750	22850	22900	22900	22850	16
438	20230607	112400	2279766050	22850	22850	22850	22850	1
439	20230607	112300	2279743200	22850	22900	22900	22850	309
440	20230607	112200	2272677500	22900	22900	22900	22850	1225
441	20230607	112100	2244625750	22900	22850	22900	22850	109
442	20230607	112000	2242135050	22850	22900	22900	22850	517
443	20230607	111900	2230297400	22900	22900	22900	22850	94
444	20230607	111800	2228148600	22900	22850	22900	22850	3
445	20230607	111700	2228079950	22850	22900	22900	22850	17
446	20230607	111600	2227691450	22850	22850	22850	22850	3
447	20230607	111500	2227622900	22850	22900	22900	22850	80
448	20230607	111400	2225792350	22850	22850	22850	22850	160
449	20230607	111300	2222136350	22850	22900	22900	22850	80
450	20230607	111200	2220305750	22850	22850	22900	22850	17
451	20230607	111100	2219917250	22850	22900	22900	22850	144
452	20230607	111000	2216624600	22900	22850	22900	22850	128
453	20230607	110900	2213694300	22850	22900	22900	22850	501
454	20230607	110800	2202246400	22900	22850	22900	22850	229
455	20230607	110700	2197013700	22850	22850	22850	22850	789
456	20230607	110600	2178985050	22850	22850	22850	22800	677
457	20230607	110500	2163516000	22850	22850	22850	22800	204
458	20230607	110400	2158864600	22800	22800	22850	22800	317
459	20230607	110300	2151636000	22850	22850	22850	22800	438
460	20230607	110200	2141631900	22800	22850	22850	22800	368
461	20230607	110100	2133239450	22800	22900	22900	22800	3783
462	20230607	110000	2046802100	22900	22900	22900	22850	200
463	20230607	105900	2042222500	22900	22900	22900	22900	3
464	20230607	105800	2042153800	22900	22900	22900	22850	225
465	20230607	105700	2037004500	22850	22900	22900	22850	649
466	20230607	105600	2022148150	22900	22950	22950	22900	25
467	20230607	105500	2021575550	22900	22950	22950	22900	189
468	20230607	105400	2017244950	22900	22950	22950	22900	124
469	20230607	105300	2014399600	22950	22900	22950	22900	20
470	20230607	105200	2013941000	22950	22950	22950	22950	5
471	20230607	105100	2013826250	22950	22900	22950	22900	126
472	20230607	105000	2010940750	22900	22900	22900	22900	0
473	20230607	104900	2010940750	22900	22950	22950	22900	12
474	20230607	104800	2010665900	22900	22900	22950	22900	806
475	20230607	104700	1992208450	22900	22950	22950	22900	1136
476	20230607	104600	1966194000	22950	22950	22950	22950	124
477	20230607	104500	1963348200	22950	22900	22950	22900	922
478	20230607	104400	1942234050	22900	22950	22950	22900	119
479	20230607	104300	1939503400	22950	22950	22950	22900	489
480	20230607	104200	1928281350	23000	22950	23000	22950	22
481	20230607	104100	1927776350	22950	22950	23000	22950	100
482	20230607	104000	1925481300	22950	22950	22950	22950	0
483	20230607	103900	1925481300	22950	22950	22950	22950	9
484	20230607	103800	1925274750	23000	23000	23000	23000	3
485	20230607	103700	1925205750	22950	23000	23000	22950	296
486	20230607	103600	1918412000	23000	22950	23000	22950	50
487	20230607	103500	1917264350	23000	22900	23000	22900	22
488	20230607	103400	1916759350	22900	22950	22950	22900	196
489	20230607	103300	1912261200	22950	23000	23000	22950	292
490	20230607	103200	1905554800	22950	22950	22950	22900	257
491	20230607	103100	1899657550	22950	22950	22950	22950	5
492	20230607	103000	1899542800	22950	22950	22950	22950	639
493	20230607	102900	1884877750	23000	23000	23000	23000	85
494	20230607	102800	1882922750	23000	23000	23000	22950	95
495	20230607	102700	1880738150	23000	23000	23000	23000	100
496	20230607	102600	1878438150	23000	22950	23000	22950	31
497	20230607	102500	1877726050	22950	22950	22950	22950	44
498	20230607	102400	1876716250	22950	23000	23000	22950	14
499	20230607	102300	1876394650	23000	22950	23000	22950	97
500	20230607	102200	1874167950	22950	22950	23000	22950	3017
501	20230607	102100	1804801700	22950	22950	22950	22950	180
502	20230607	102000	1800670700	22950	22900	22950	22900	9
503	20230607	101900	1800464550	22900	22900	22900	22900	308
504	20230607	101800	1793411350	22900	22900	22900	22900	0
505	20230607	101700	1793411350	22900	22900	22900	22900	28
506	20230607	101600	1792770150	22900	22900	22900	22900	31
507	20230607	101500	1792060250	22900	22950	22950	22900	10
508	20230607	101400	1791831200	22950	22900	22950	22900	26
509	20230607	101300	1791235550	22900	22900	22900	22900	9
510	20230607	101200	1791029450	22950	22950	22950	22950	24
511	20230607	101100	1790478650	22900	22900	22950	22900	785
512	20230607	101000	1772472550	22950	22900	22950	22850	332
513	20230607	100900	1764868000	22900	22900	22900	22850	21
514	20230607	100800	1764387500	22900	22900	22900	22900	119
515	20230607	100700	1761662400	22900	22900	22900	22850	719
516	20230607	100600	1745220100	22900	22900	22900	22850	774
517	20230607	100500	1727495800	22900	22900	22900	22900	198
518	20230607	100400	1722961600	22900	22850	22900	22850	1138
519	20230607	100300	1696907100	22850	22900	22900	22850	972
520	20230607	100200	1674672000	22900	22900	22900	22900	2556
521	20230607	100100	1616139600	22950	22950	22950	22950	434
522	20230607	100000	1606179300	22950	22900	22950	22900	19
523	20230607	095900	1605743800	22950	22950	22950	22900	384
524	20230607	095800	1596933750	22950	22950	22950	22900	78
525	20230607	095700	1595144100	22950	22950	22950	22950	448
526	20230607	095600	1584862500	22950	22950	22950	22900	42
527	20230607	095500	1583899000	22950	22950	22950	22900	70
528	20230607	095400	1582295000	22950	22900	22950	22900	934
529	20230607	095300	1560905050	22900	22950	22950	22900	1774
530	20230607	095200	1520196750	22950	22950	22950	22850	2149
531	20230607	095100	1470984350	22950	22950	22950	22900	810
532	20230607	095000	1452400850	22950	22900	22950	22900	713
533	20230607	094900	1436044250	22950	22950	22950	22950	1554
534	20230607	094800	1400379950	22950	22950	22950	22950	314
535	20230607	094700	1393173650	22950	22950	22950	22950	378
536	20230607	094600	1384498550	22950	22950	23000	22950	302
537	20230607	094500	1377563450	23000	23000	23000	23000	1
538	20230607	094400	1377540450	22950	22950	23000	22950	74
539	20230607	094300	1375842100	22950	22950	23000	22950	31
540	20230607	094200	1375130550	22950	23000	23000	22950	65
541	20230607	094100	1373635650	23000	22950	23000	22900	222
542	20230607	094000	1368540950	22950	22950	23000	22950	1805
543	20230607	093900	1327114300	22950	23000	23000	22950	366
544	20230607	093800	1318714550	23000	22950	23000	22950	814
545	20230607	093700	1300023200	22950	23000	23000	22950	64
546	20230607	093600	1298553550	22950	23000	23000	22950	1551
547	20230607	093500	1262955550	22950	23000	23000	22950	2814
548	20230607	093400	1198328850	23000	23050	23050	22950	460
549	20230607	093300	1187749200	23000	23000	23000	22950	1326
550	20230607	093200	1157275700	23000	23050	23050	23000	2671
551	20230607	093100	1095842300	23050	23100	23100	23000	985
552	20230607	093000	1073144300	23050	23050	23050	23050	359
553	20230607	092900	1064869350	23050	23050	23050	23050	90
554	20230607	092800	1062794850	23050	23050	23050	23050	277
555	20230607	092700	1056410000	23050	23050	23100	23050	1274
556	20230607	092600	1027043850	23050	23050	23050	23050	930
557	20230607	092500	1005607350	23100	23100	23100	23100	401
558	20230607	092400	996344250	23100	23150	23150	23100	980
559	20230607	092300	973678500	23150	23100	23150	23100	288
560	20230607	092200	967025500	23100	23150	23150	23100	550
561	20230607	092100	954319900	23150	23150	23200	23150	769
562	20230607	092000	936506450	23150	23200	23200	23150	368
563	20230607	091900	927980600	23200	23200	23200	23150	40
564	20230607	091800	927052950	23150	23200	23250	23100	1498
565	20230607	091700	892323050	23150	23050	23150	23050	4880
566	20230607	091600	779403450	23050	23150	23150	23050	1700
567	20230607	091500	740128750	23150	23200	23200	23150	1444
568	20230607	091400	706699400	23200	23200	23200	23150	130
569	20230607	091300	703687150	23200	23200	23250	23200	863
570	20230607	091200	683665500	23200	23200	23250	23200	491
571	20230607	091100	672273200	23200	23250	23250	23200	613
572	20230607	091000	658049100	23200	23150	23200	23150	462
573	20230607	090900	647331000	23200	23200	23250	23200	740
574	20230607	090800	630162700	23200	23200	23250	23150	1609
575	20230607	090700	592839350	23200	23250	23250	23200	1040
576	20230607	090600	568661900	23250	23250	23300	23200	3082
577	20230607	090500	497004900	23300	23300	23350	23250	3721
578	20230607	090400	410305350	23300	23250	23300	23250	3530
579	20230607	090300	328149600	23250	23200	23250	23200	1538
580	20230607	090200	292408600	23200	23200	23250	23150	1169
581	20230607	090100	265292200	23150	23200	23250	23150	1160
582	20230607	090000	238386400	23200	23300	23300	23100	10263