KissMeData/140410/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205800	4151194000	27400	27400	27400	27400	2106
3	20230609	205700	4151194000	27400	27400	27400	27400	0
4	20230609	205600	4151194000	27400	27400	27400	27400	0
5	20230609	205500	4151194000	27400	27400	27400	27400	0
6	20230609	205400	4151194000	27400	27400	27400	27400	0
7	20230609	205300	4151194000	27400	27400	27400	27400	0
8	20230609	205200	4151194000	27400	27400	27400	27400	0
9	20230609	205100	4151194000	27400	27400	27400	27400	0
10	20230609	205000	4151194000	27400	27400	27400	27400	0
11	20230609	204900	4151194000	27400	27400	27400	27400	0
12	20230609	204800	4151194000	27400	27400	27400	27400	0
13	20230609	204700	4151194000	27400	27400	27400	27400	0
14	20230609	204600	4151194000	27400	27400	27400	27400	0
15	20230609	204500	4151194000	27400	27400	27400	27400	0
16	20230609	204400	4151194000	27400	27400	27400	27400	0
17	20230609	204300	4151194000	27400	27400	27400	27400	0
18	20230609	204200	4151194000	27400	27400	27400	27400	0
19	20230609	204100	4151194000	27400	27400	27400	27400	0
20	20230609	204000	4151194000	27400	27400	27400	27400	0
21	20230609	203900	4151194000	27400	27400	27400	27400	0
22	20230609	203800	4151194000	27400	27400	27400	27400	0
23	20230609	203700	4151194000	27400	27400	27400	27400	0
24	20230609	203600	4151194000	27400	27400	27400	27400	0
25	20230609	203500	4151194000	27400	27400	27400	27400	0
26	20230609	203400	4151194000	27400	27400	27400	27400	0
27	20230609	203300	4151194000	27400	27400	27400	27400	0
28	20230609	203200	4151194000	27400	27400	27400	27400	0
29	20230609	203100	4151194000	27400	27400	27400	27400	0
30	20230609	203000	4151194000	27400	27400	27400	27400	0
31	20230609	202900	4151194000	27400	27400	27400	27400	0
32	20230609	202800	4151194000	27400	27400	27400	27400	2106
33	20230609	202700	4151194000	27400	27400	27400	27400	0
34	20230609	202600	4151194000	27400	27400	27400	27400	0
35	20230609	202500	4151194000	27400	27400	27400	27400	0
36	20230609	202400	4151194000	27400	27400	27400	27400	0
37	20230609	202300	4151194000	27400	27400	27400	27400	0
38	20230609	202200	4151194000	27400	27400	27400	27400	0
39	20230609	202100	4151194000	27400	27400	27400	27400	0
40	20230609	202000	4151194000	27400	27400	27400	27400	0
41	20230609	201900	4151194000	27400	27400	27400	27400	0
42	20230609	201800	4151194000	27400	27400	27400	27400	0
43	20230609	201700	4151194000	27400	27400	27400	27400	0
44	20230609	201600	4151194000	27400	27400	27400	27400	0
45	20230609	201500	4151194000	27400	27400	27400	27400	0
46	20230609	201400	4151194000	27400	27400	27400	27400	0
47	20230609	201300	4151194000	27400	27400	27400	27400	0
48	20230609	201200	4151194000	27400	27400	27400	27400	0
49	20230609	201100	4151194000	27400	27400	27400	27400	0
50	20230609	201000	4151194000	27400	27400	27400	27400	0
51	20230609	200900	4151194000	27400	27400	27400	27400	0
52	20230609	200800	4151194000	27400	27400	27400	27400	0
53	20230609	200700	4151194000	27400	27400	27400	27400	0
54	20230609	200600	4151194000	27400	27400	27400	27400	0
55	20230609	200500	4151194000	27400	27400	27400	27400	0
56	20230609	200400	4151194000	27400	27400	27400	27400	0
57	20230609	200300	4151194000	27400	27400	27400	27400	0
58	20230609	200200	4151194000	27400	27400	27400	27400	0
59	20230609	200100	4151194000	27400	27400	27400	27400	0
60	20230609	200000	4151194000	27400	27400	27400	27400	0
61	20230609	195900	4151194000	27400	27400	27400	27400	0
62	20230609	195800	4151194000	27400	27400	27400	27400	2106
63	20230609	195700	4151194000	27400	27400	27400	27400	0
64	20230609	195600	4151194000	27400	27400	27400	27400	0
65	20230609	195500	4151194000	27400	27400	27400	27400	0
66	20230609	195400	4151194000	27400	27400	27400	27400	0
67	20230609	195300	4151194000	27400	27400	27400	27400	0
68	20230609	195200	4151194000	27400	27400	27400	27400	0
69	20230609	195100	4151194000	27400	27400	27400	27400	0
70	20230609	195000	4151194000	27400	27400	27400	27400	0
71	20230609	194900	4151194000	27400	27400	27400	27400	0
72	20230609	194800	4151194000	27400	27400	27400	27400	0
73	20230609	194700	4151194000	27400	27400	27400	27400	0
74	20230609	194600	4151194000	27400	27400	27400	27400	0
75	20230609	194500	4151194000	27400	27400	27400	27400	0
76	20230609	194400	4151194000	27400	27400	27400	27400	0
77	20230609	194300	4151194000	27400	27400	27400	27400	0
78	20230609	194200	4151194000	27400	27400	27400	27400	0
79	20230609	194100	4151194000	27400	27400	27400	27400	0
80	20230609	194000	4151194000	27400	27400	27400	27400	0
81	20230609	193900	4151194000	27400	27400	27400	27400	0
82	20230609	193800	4151194000	27400	27400	27400	27400	0
83	20230609	193700	4151194000	27400	27400	27400	27400	0
84	20230609	193600	4151194000	27400	27400	27400	27400	0
85	20230609	193500	4151194000	27400	27400	27400	27400	0
86	20230609	193400	4151194000	27400	27400	27400	27400	0
87	20230609	193300	4151194000	27400	27400	27400	27400	0
88	20230609	193200	4151194000	27400	27400	27400	27400	0
89	20230609	193100	4151194000	27400	27400	27400	27400	0
90	20230609	193000	4151194000	27400	27400	27400	27400	0
91	20230609	192900	4151194000	27400	27400	27400	27400	0
92	20230609	192800	4151194000	27400	27400	27400	27400	2106
93	20230609	192700	4151194000	27400	27400	27400	27400	0
94	20230609	192600	4151194000	27400	27400	27400	27400	0
95	20230609	192500	4151194000	27400	27400	27400	27400	0
96	20230609	192400	4151194000	27400	27400	27400	27400	0
97	20230609	192300	4151194000	27400	27400	27400	27400	0
98	20230609	192200	4151194000	27400	27400	27400	27400	0
99	20230609	192100	4151194000	27400	27400	27400	27400	0
100	20230609	192000	4151194000	27400	27400	27400	27400	0
101	20230609	191900	4151194000	27400	27400	27400	27400	0
102	20230609	191800	4151194000	27400	27400	27400	27400	0
103	20230609	191700	4151194000	27400	27400	27400	27400	0
104	20230609	191600	4151194000	27400	27400	27400	27400	0
105	20230609	191500	4151194000	27400	27400	27400	27400	0
106	20230609	191400	4151194000	27400	27400	27400	27400	0
107	20230609	191300	4151194000	27400	27400	27400	27400	0
108	20230609	191200	4151194000	27400	27400	27400	27400	0
109	20230609	191100	4151194000	27400	27400	27400	27400	0
110	20230609	191000	4151194000	27400	27400	27400	27400	0
111	20230609	190900	4151194000	27400	27400	27400	27400	0
112	20230609	190800	4151194000	27400	27400	27400	27400	0
113	20230609	190700	4151194000	27400	27400	27400	27400	0
114	20230609	190600	4151194000	27400	27400	27400	27400	0
115	20230609	190500	4151194000	27400	27400	27400	27400	0
116	20230609	190400	4151194000	27400	27400	27400	27400	0
117	20230609	190300	4151194000	27400	27400	27400	27400	0
118	20230609	190200	4151194000	27400	27400	27400	27400	0
119	20230609	190100	4151194000	27400	27400	27400	27400	0
120	20230609	190000	4151194000	27400	27400	27400	27400	0
121	20230609	185900	4151194000	27400	27400	27400	27400	0
122	20230609	185800	4151194000	27400	27400	27400	27400	2106
123	20230609	185700	4151194000	27400	27400	27400	27400	0
124	20230609	185600	4151194000	27400	27400	27400	27400	0
125	20230609	185500	4151194000	27400	27400	27400	27400	0
126	20230609	185400	4151194000	27400	27400	27400	27400	0
127	20230609	185300	4151194000	27400	27400	27400	27400	0
128	20230609	185200	4151194000	27400	27400	27400	27400	0
129	20230609	185100	4151194000	27400	27400	27400	27400	0
130	20230609	185000	4151194000	27400	27400	27400	27400	0
131	20230609	184900	4151194000	27400	27400	27400	27400	0
132	20230609	184800	4151194000	27400	27400	27400	27400	0
133	20230609	184700	4151194000	27400	27400	27400	27400	0
134	20230609	184600	4151194000	27400	27400	27400	27400	0
135	20230609	184500	4151194000	27400	27400	27400	27400	0
136	20230609	184400	4151194000	27400	27400	27400	27400	0
137	20230609	184300	4151194000	27400	27400	27400	27400	0
138	20230609	184200	4151194000	27400	27400	27400	27400	0
139	20230609	184100	4151194000	27400	27400	27400	27400	0
140	20230609	184000	4151194000	27400	27400	27400	27400	0
141	20230609	183900	4151194000	27400	27400	27400	27400	0
142	20230609	183800	4151194000	27400	27400	27400	27400	0
143	20230609	183700	4151194000	27400	27400	27400	27400	0
144	20230609	183600	4151194000	27400	27400	27400	27400	0
145	20230609	183500	4151194000	27400	27400	27400	27400	0
146	20230609	183400	4151194000	27400	27400	27400	27400	0
147	20230609	183300	4151194000	27400	27400	27400	27400	0
148	20230609	183200	4151194000	27400	27400	27400	27400	0
149	20230609	183100	4151194000	27400	27400	27400	27400	0
150	20230609	183000	4151194000	27400	27400	27400	27400	0
151	20230609	182900	4151194000	27400	27400	27400	27400	0
152	20230609	182800	4151194000	27400	27400	27400	27400	2106
153	20230609	182700	4151194000	27400	27400	27400	27400	0
154	20230609	182600	4151194000	27400	27400	27400	27400	0
155	20230609	182500	4151194000	27400	27400	27400	27400	0
156	20230609	182400	4151194000	27400	27400	27400	27400	0
157	20230609	182300	4151194000	27400	27400	27400	27400	0
158	20230609	182200	4151194000	27400	27400	27400	27400	0
159	20230609	182100	4151194000	27400	27400	27400	27400	0
160	20230609	182000	4151194000	27400	27400	27400	27400	0
161	20230609	181900	4151194000	27400	27400	27400	27400	0
162	20230609	181800	4151194000	27400	27400	27400	27400	0
163	20230609	181700	4151194000	27400	27400	27400	27400	0
164	20230609	181600	4151194000	27400	27400	27400	27400	0
165	20230609	181500	4151194000	27400	27400	27400	27400	0
166	20230609	181400	4151194000	27400	27400	27400	27400	0
167	20230609	181300	4151194000	27400	27400	27400	27400	0
168	20230609	181200	4151194000	27400	27400	27400	27400	0
169	20230609	181100	4151194000	27400	27400	27400	27400	0
170	20230609	181000	4151194000	27400	27400	27400	27400	0
171	20230609	180900	4151194000	27400	27400	27400	27400	0
172	20230609	180800	4151194000	27400	27400	27400	27400	0
173	20230609	180700	4151194000	27400	27400	27400	27400	0
174	20230609	180600	4151194000	27400	27400	27400	27400	0
175	20230609	180500	4151194000	27400	27400	27400	27400	0
176	20230609	180400	4151194000	27400	27400	27400	27400	0
177	20230609	180300	4151194000	27400	27400	27400	27400	0
178	20230609	180200	4151194000	27400	27400	27400	27400	0
179	20230609	180100	4151194000	27400	27400	27400	27400	0
180	20230609	180000	4151194000	27400	27400	27400	27400	0
181	20230609	175900	4151194000	27400	27400	27400	27400	0
182	20230609	175800	4151194000	27400	27400	27400	27400	2106
183	20230609	175700	4151194000	27400	27400	27400	27400	0
184	20230609	175600	4151194000	27400	27400	27400	27400	0
185	20230609	175500	4151194000	27400	27400	27400	27400	0
186	20230609	175400	4151194000	27400	27400	27400	27400	0
187	20230609	175300	4151194000	27400	27400	27400	27400	0
188	20230609	175200	4151194000	27400	27400	27400	27400	0
189	20230609	175100	4151194000	27400	27400	27400	27400	0
190	20230609	175000	4151194000	27400	27400	27400	27400	0
191	20230609	174900	4151194000	27400	27400	27400	27400	0
192	20230609	174800	4151194000	27400	27400	27400	27400	0
193	20230609	174700	4151194000	27400	27400	27400	27400	0
194	20230609	174600	4151194000	27400	27400	27400	27400	0
195	20230609	174500	4151194000	27400	27400	27400	27400	0
196	20230609	174400	4151194000	27400	27400	27400	27400	0
197	20230609	174300	4151194000	27400	27400	27400	27400	0
198	20230609	174200	4151194000	27400	27400	27400	27400	0
199	20230609	174100	4151194000	27400	27400	27400	27400	0
200	20230609	174000	4151194000	27400	27400	27400	27400	0
201	20230609	173900	4151194000	27400	27400	27400	27400	0
202	20230609	173800	4151194000	27400	27400	27400	27400	0
203	20230609	173700	4151194000	27400	27400	27400	27400	0
204	20230609	173600	4151194000	27400	27400	27400	27400	0
205	20230609	173500	4151194000	27400	27400	27400	27400	0
206	20230609	173400	4151194000	27400	27400	27400	27400	0
207	20230609	173300	4151194000	27400	27400	27400	27400	0
208	20230609	173200	4151194000	27400	27400	27400	27400	0
209	20230609	173100	4151194000	27400	27400	27400	27400	0
210	20230609	173000	4151194000	27400	27400	27400	27400	0
211	20230609	172900	4151194000	27400	27400	27400	27400	0
212	20230609	172800	4151194000	27400	27400	27400	27400	2106
213	20230609	172700	4151194000	27400	27400	27400	27400	0
214	20230609	172600	4151194000	27400	27400	27400	27400	0
215	20230609	172500	4151194000	27400	27400	27400	27400	0
216	20230609	172400	4151194000	27400	27400	27400	27400	0
217	20230609	172300	4151194000	27400	27400	27400	27400	0
218	20230609	172200	4151194000	27400	27400	27400	27400	0
219	20230609	172100	4151194000	27400	27400	27400	27400	0
220	20230609	172000	4151194000	27400	27400	27400	27400	0
221	20230609	171900	4151194000	27400	27400	27400	27400	0
222	20230609	171800	4151194000	27400	27400	27400	27400	0
223	20230609	171700	4151194000	27400	27400	27400	27400	0
224	20230609	171600	4151194000	27400	27400	27400	27400	0
225	20230609	171500	4151194000	27400	27400	27400	27400	0
226	20230609	171400	4151194000	27400	27400	27400	27400	0
227	20230609	171300	4151194000	27400	27400	27400	27400	0
228	20230609	171200	4151194000	27400	27400	27400	27400	0
229	20230609	171100	4151194000	27400	27400	27400	27400	0
230	20230609	171000	4151194000	27400	27400	27400	27400	0
231	20230609	170900	4151194000	27400	27400	27400	27400	0
232	20230609	170800	4151194000	27400	27400	27400	27400	0
233	20230609	170700	4151194000	27400	27400	27400	27400	0
234	20230609	170600	4151194000	27400	27400	27400	27400	0
235	20230609	170500	4151194000	27400	27400	27400	27400	0
236	20230609	170400	4151194000	27400	27400	27400	27400	0
237	20230609	170300	4151194000	27400	27400	27400	27400	0
238	20230609	170200	4151194000	27400	27400	27400	27400	0
239	20230609	170100	4151194000	27400	27400	27400	27400	0
240	20230609	170000	4151194000	27400	27400	27400	27400	0
241	20230609	165900	4151194000	27400	27400	27400	27400	0
242	20230609	165800	4151194000	27400	27400	27400	27400	2106
243	20230609	165700	4151194000	27400	27400	27400	27400	0
244	20230609	165600	4151194000	27400	27400	27400	27400	0
245	20230609	165500	4151194000	27400	27400	27400	27400	0
246	20230609	165400	4151194000	27400	27400	27400	27400	0
247	20230609	165300	4151194000	27400	27400	27400	27400	0
248	20230609	165200	4151194000	27400	27400	27400	27400	0
249	20230609	165100	4151194000	27400	27400	27400	27400	0
250	20230609	165000	4151194000	27400	27400	27400	27400	0
251	20230609	164900	4151194000	27400	27400	27400	27400	0
252	20230609	164800	4151194000	27400	27400	27400	27400	0
253	20230609	164700	4151194000	27400	27400	27400	27400	0
254	20230609	164600	4151194000	27400	27400	27400	27400	0
255	20230609	164500	4151194000	27400	27400	27400	27400	0
256	20230609	164400	4151194000	27400	27400	27400	27400	0
257	20230609	164300	4151194000	27400	27400	27400	27400	0
258	20230609	164200	4151194000	27400	27400	27400	27400	0
259	20230609	164100	4151194000	27400	27400	27400	27400	0
260	20230609	164000	4151194000	27400	27400	27400	27400	0
261	20230609	163900	4151194000	27400	27400	27400	27400	0
262	20230609	163800	4151194000	27400	27400	27400	27400	0
263	20230609	163700	4151194000	27400	27400	27400	27400	0
264	20230609	163600	4151194000	27400	27400	27400	27400	0
265	20230609	163500	4151194000	27400	27400	27400	27400	0
266	20230609	163400	4151194000	27400	27400	27400	27400	0
267	20230609	163300	4151194000	27400	27400	27400	27400	0
268	20230609	163200	4151194000	27400	27400	27400	27400	0
269	20230609	163100	4151194000	27400	27400	27400	27400	0
270	20230609	163000	4151194000	27400	27400	27400	27400	0
271	20230609	162900	4151194000	27400	27400	27400	27400	0
272	20230609	162800	4151194000	27400	27400	27400	27400	2106
273	20230609	162700	4151194000	27400	27400	27400	27400	0
274	20230609	162600	4151194000	27400	27400	27400	27400	0
275	20230609	162500	4151194000	27400	27400	27400	27400	0
276	20230609	162400	4151194000	27400	27400	27400	27400	0
277	20230609	162300	4151194000	27400	27400	27400	27400	0
278	20230609	162200	4151194000	27400	27400	27400	27400	0
279	20230609	162100	4151194000	27400	27400	27400	27400	0
280	20230609	162000	4151194000	27400	27400	27400	27400	0
281	20230609	161900	4151194000	27400	27400	27400	27400	0
282	20230609	161800	4151194000	27400	27400	27400	27400	0
283	20230609	161700	4151194000	27400	27400	27400	27400	0
284	20230609	161600	4151194000	27400	27400	27400	27400	0
285	20230609	161500	4151194000	27400	27400	27400	27400	0
286	20230609	161400	4151194000	27400	27400	27400	27400	0
287	20230609	161300	4151194000	27400	27400	27400	27400	0
288	20230609	161200	4151194000	27400	27400	27400	27400	0
289	20230609	161100	4151194000	27400	27400	27400	27400	0
290	20230609	161000	4151194000	27400	27400	27400	27400	0
291	20230609	160900	4151194000	27400	27400	27400	27400	0
292	20230609	160800	4151194000	27400	27400	27400	27400	0
293	20230609	160700	4151194000	27400	27400	27400	27400	0
294	20230609	160600	4151194000	27400	27400	27400	27400	0
295	20230609	160500	4151194000	27400	27400	27400	27400	0
296	20230609	160400	4151194000	27400	27400	27400	27400	0
297	20230609	160300	4151194000	27400	27400	27400	27400	0
298	20230609	160200	4151194000	27400	27400	27400	27400	0
299	20230609	160100	4151194000	27400	27400	27400	27400	0
300	20230609	160000	4151194000	27400	27400	27400	27400	0
301	20230609	155900	4151194000	27400	27400	27400	27400	0
302	20230609	155800	4151194000	27400	27400	27400	27400	2106
303	20230609	155700	4151194000	27400	27400	27400	27400	0
304	20230609	155600	4151194000	27400	27400	27400	27400	0
305	20230609	155500	4151194000	27400	27400	27400	27400	0
306	20230609	155400	4151194000	27400	27400	27400	27400	0
307	20230609	155300	4151194000	27400	27400	27400	27400	0
308	20230609	155200	4151194000	27400	27400	27400	27400	0
309	20230609	155100	4151194000	27400	27400	27400	27400	0
310	20230609	155000	4151194000	27400	27400	27400	27400	0
311	20230609	154900	4151194000	27400	27400	27400	27400	0
312	20230609	154800	4151194000	27400	27400	27400	27400	0
313	20230609	154700	4151194000	27400	27400	27400	27400	0
314	20230609	154600	4151194000	27400	27400	27400	27400	0
315	20230609	154500	4151194000	27400	27400	27400	27400	0
316	20230609	154400	4151194000	27400	27400	27400	27400	0
317	20230609	154300	4151194000	27400	27400	27400	27400	0
318	20230609	154200	4151194000	27400	27400	27400	27400	0
319	20230609	154100	4151194000	27400	27400	27400	27400	0
320	20230609	154000	4151194000	27400	27400	27400	27400	0
321	20230609	153900	4151194000	27400	27400	27400	27400	0
322	20230609	153800	4151194000	27400	27400	27400	27400	0
323	20230609	153700	4151194000	27400	27400	27400	27400	0
324	20230609	153600	4151194000	27400	27400	27400	27400	0
325	20230609	153500	4151194000	27400	27400	27400	27400	0
326	20230609	153400	4151194000	27400	27400	27400	27400	0
327	20230609	153300	4151194000	27400	27400	27400	27400	0
328	20230609	153200	4151194000	27400	27400	27400	27400	0
329	20230609	153100	4151194000	27400	27400	27400	27400	0
330	20230609	153000	4151194000	27400	27400	27400	27400	2106
331	20230609	152900	4093489600	27400	27400	27400	27400	0
332	20230609	152800	4093489600	27400	27400	27400	27400	0
333	20230609	152700	4093489600	27400	27400	27400	27400	0
334	20230609	152600	4093489600	27400	27400	27400	27400	0
335	20230609	152500	4093489600	27400	27400	27400	27400	0
336	20230609	152400	4093489600	27400	27400	27400	27400	0
337	20230609	152300	4093489600	27400	27400	27400	27400	0
338	20230609	152200	4093489600	27400	27400	27400	27400	0
339	20230609	152100	4093489600	27400	27400	27400	27400	0
340	20230609	152000	4093489600	27400	27400	27400	27400	0
341	20230609	151900	4093489600	27400	27350	27400	27350	234
342	20230609	151800	4087082900	27350	27350	27350	27350	644
343	20230609	151700	4069469500	27350	27300	27350	27300	97
344	20230609	151600	4066821000	27350	27350	27350	27350	163
345	20230609	151500	4062362950	27350	27350	27400	27350	238
346	20230609	151400	4055852550	27400	27400	27400	27350	491
347	20230609	151300	4042419100	27350	27400	27400	27350	130
348	20230609	151200	4038858800	27400	27350	27400	27350	61
349	20230609	151100	4037187950	27400	27350	27400	27350	131
350	20230609	151000	4033601450	27350	27400	27400	27300	121
351	20230609	150900	4030287850	27400	27350	27400	27350	439
352	20230609	150800	4018279400	27350	27350	27350	27350	176
353	20230609	150700	4013465800	27350	27350	27350	27300	605
354	20230609	150600	3996919100	27350	27350	27400	27350	233
355	20230609	150500	3990540550	27350	27400	27400	27350	205
356	20230609	150400	3984925050	27400	27400	27400	27400	0
357	20230609	150300	3984925050	27400	27400	27400	27350	215
358	20230609	150200	3979035150	27400	27350	27400	27350	722
359	20230609	150100	3959284350	27300	27300	27300	27300	14
360	20230609	150000	3958902150	27350	27300	27350	27300	120
361	20230609	145900	3955621250	27300	27250	27350	27250	583
362	20230609	145800	3939703250	27300	27300	27300	27250	108
363	20230609	145700	3936754900	27250	27300	27300	27250	100
364	20230609	145600	3934025050	27300	27300	27300	27300	780
365	20230609	145500	3912731050	27300	27300	27350	27300	206
366	20230609	145400	3907102350	27300	27300	27300	27300	317
367	20230609	145300	3898448250	27300	27300	27300	27250	408
368	20230609	145200	3887323850	27350	27250	27350	27250	517
369	20230609	145100	3873230350	27300	27350	27350	27300	384
370	20230609	145000	3862747100	27350	27300	27350	27300	707
371	20230609	144900	3843441200	27350	27300	27350	27300	130
372	20230609	144800	3839887250	27300	27300	27300	27300	108
373	20230609	144700	3836938850	27300	27300	27350	27300	134
374	20230609	144600	3833275800	27300	27350	27350	27300	129
375	20230609	144500	3829749250	27300	27350	27350	27300	1028
376	20230609	144400	3801684700	27350	27350	27350	27350	212
377	20230609	144300	3795886500	27350	27350	27350	27350	256
378	20230609	144200	3788884900	27350	27400	27400	27350	311
379	20230609	144100	3780374050	27400	27350	27400	27350	504
380	20230609	144000	3766584800	27350	27400	27400	27350	13
381	20230609	143900	3766229150	27400	27400	27400	27400	378
382	20230609	143800	3755871950	27400	27400	27450	27350	704
383	20230609	143700	3736584600	27350	27350	27400	27350	340
384	20230609	143600	3727268800	27400	27350	27400	27350	605
385	20230609	143500	3710691900	27350	27350	27350	27350	219
386	20230609	143400	3704702250	27350	27350	27350	27350	97
387	20230609	143300	3702049300	27250	27350	27350	27250	418
388	20230609	143200	3690649100	27300	27300	27300	27250	539
389	20230609	143100	3675945950	27350	27350	27350	27350	733
390	20230609	143000	3655898400	27300	27300	27350	27300	301
391	20230609	142900	3647676300	27300	27300	27300	27300	293
392	20230609	142800	3639677400	27300	27300	27350	27300	155
393	20230609	142700	3635441100	27300	27250	27300	27200	412
394	20230609	142600	3624224100	27250	27200	27250	27200	4
395	20230609	142500	3624115150	27250	27250	27250	27250	147
396	20230609	142400	3620109400	27200	27300	27300	27200	526
397	20230609	142300	3605780600	27400	27400	27400	27300	1472
398	20230609	142200	3565506450	27400	27450	27450	27400	865
399	20230609	142100	3541793100	27450	27400	27450	27400	7
400	20230609	142000	3541601200	27450	27400	27450	27400	264
401	20230609	141900	3534359400	27450	27450	27450	27400	244
402	20230609	141800	3527661650	27400	27450	27500	27400	1135
403	20230609	141700	3496509300	27400	27400	27450	27400	285
404	20230609	141600	3488692550	27350	27350	27400	27350	2058
405	20230609	141500	3432363350	27350	27250	27350	27250	751
406	20230609	141400	3411854350	27300	27250	27300	27250	99
407	20230609	141300	3409151700	27300	27250	27300	27250	104
408	20230609	141200	3406317300	27250	27250	27300	27250	133
409	20230609	141100	3402686750	27250	27300	27300	27250	1370
410	20230609	141000	3365298250	27300	27300	27300	27300	150
411	20230609	140900	3361203250	27300	27300	27300	27250	679
412	20230609	140800	3342666600	27350	27350	27350	27300	566
413	20230609	140700	3327201550	27350	27300	27350	27250	1237
414	20230609	140600	3293426750	27300	27200	27300	27200	1956
415	20230609	140500	3240180200	27150	27150	27150	27150	2
416	20230609	140400	3240125900	27200	27150	27200	27150	153
417	20230609	140300	3235967050	27150	27200	27200	27100	916
418	20230609	140200	3211092900	27150	27150	27150	27150	1
419	20230609	140100	3211065750	27200	27200	27200	27150	148
420	20230609	140000	3207042700	27150	27200	27200	27150	118
421	20230609	135900	3203833150	27200	27100	27200	27100	27
422	20230609	135800	3203099000	27200	27150	27200	27150	642
423	20230609	135700	3185650950	27150	27150	27150	27150	2
424	20230609	135600	3185596650	27100	27100	27150	27100	8
425	20230609	135500	3185379750	27100	27100	27150	27100	16
426	20230609	135400	3184946100	27100	27100	27100	27100	10
427	20230609	135300	3184675100	27150	27100	27150	27100	3
428	20230609	135200	3184593750	27150	27100	27150	27100	663
429	20230609	135100	3166623250	27100	27050	27100	27050	147
430	20230609	135000	3162639700	27050	27050	27050	27050	2
431	20230609	134900	3162585600	27050	27050	27050	27050	93
432	20230609	134800	3160069950	27050	27100	27100	27050	344
433	20230609	134700	3150747650	27100	27050	27100	27050	23
434	20230609	134600	3150124950	27050	27100	27100	27050	48
435	20230609	134500	3148824200	27100	27100	27100	27050	73
436	20230609	134400	3146849400	27100	27100	27100	27100	21
437	20230609	134300	3146280300	27100	27100	27150	27050	90
438	20230609	134200	3143840950	27100	27100	27100	27050	16
439	20230609	134100	3143407850	27100	27050	27100	27050	140
440	20230609	134000	3139614350	27050	27050	27100	27050	47
441	20230609	133900	3138342850	27050	27100	27100	27050	2
442	20230609	133800	3138288700	27050	27050	27050	27050	401
443	20230609	133700	3127441650	27050	27050	27050	27050	19
444	20230609	133600	3126927700	27100	27050	27100	27050	3
445	20230609	133500	3126846500	27050	27100	27150	27050	256
446	20230609	133400	3119908900	27100	27100	27100	27100	631
447	20230609	133300	3102808800	27100	27100	27100	27100	1
448	20230609	133200	3102781700	27100	27100	27100	27100	75
449	20230609	133100	3100749200	27100	27100	27100	27100	23
450	20230609	133000	3100125900	27100	27150	27150	27100	56
451	20230609	132900	3098608050	27150	27150	27150	27150	1
452	20230609	132800	3098580900	27100	27100	27100	27100	11
453	20230609	132700	3098282800	27150	27100	27150	27100	16
454	20230609	132600	3097848800	27100	27100	27100	27100	1
455	20230609	132500	3097821700	27100	27100	27100	27100	6
456	20230609	132400	3097659100	27100	27100	27100	27100	1
457	20230609	132300	3097632000	27100	27150	27150	27100	480
458	20230609	132200	3084603200	27100	27100	27150	27100	23
459	20230609	132100	3083978900	27100	27100	27100	27100	958
460	20230609	132000	3058017100	27050	27050	27050	27050	4
461	20230609	131900	3057908900	27050	27050	27050	27050	22
462	20230609	131800	3057313800	27050	27050	27050	27050	846
463	20230609	131700	3034429500	27000	27000	27000	27000	0
464	20230609	131600	3034429500	27000	27000	27000	27000	227
465	20230609	131500	3028300500	27050	27050	27050	27000	1217
466	20230609	131400	2995380750	27050	27050	27050	27050	1
467	20230609	131300	2995353700	27100	27100	27100	27100	15
468	20230609	131200	2994947200	27100	27100	27100	27100	100
469	20230609	131100	2992237200	27100	27050	27100	27050	246
470	20230609	131000	2985570650	27050	27050	27050	27050	0
471	20230609	130900	2985570650	27050	27050	27100	27050	125
472	20230609	130800	2982183250	27050	27050	27050	27050	195
473	20230609	130700	2976908500	27050	27000	27050	27000	134
474	20230609	130600	2973290000	27000	27000	27000	27000	0
475	20230609	130500	2973290000	27000	27050	27050	27000	214
476	20230609	130400	2967501350	27050	27000	27050	27000	157
477	20230609	130300	2963255350	27000	27000	27000	27000	1
478	20230609	130200	2963228350	27050	27050	27050	27050	0
479	20230609	130100	2963228350	27050	27000	27050	27000	57
480	20230609	130000	2961686700	27000	27000	27000	27000	2
481	20230609	125900	2961632700	27000	27050	27050	27000	58
482	20230609	125800	2960063850	27150	27100	27150	27100	559
483	20230609	125700	2944914850	27100	27100	27100	27100	601
484	20230609	125600	2928627750	27100	27150	27150	27100	573
485	20230609	125500	2913070950	27150	27100	27150	27100	20
486	20230609	125400	2912528900	27100	27200	27200	27100	401
487	20230609	125300	2901621800	27150	27150	27150	27150	187
488	20230609	125200	2896544750	27100	27100	27100	27100	1
489	20230609	125100	2896517650	27100	27100	27100	27100	224
490	20230609	125000	2890447250	27100	27100	27100	27100	43
491	20230609	124900	2889281950	27100	27100	27100	27100	235
492	20230609	124800	2882913450	27150	27150	27150	27150	93
493	20230609	124700	2880388500	27150	27200	27200	27150	8
494	20230609	124600	2880171150	27150	27200	27200	27100	859
495	20230609	124500	2856809400	27200	27200	27200	27200	52
496	20230609	124400	2855395000	27250	27150	27250	27150	235
497	20230609	124300	2849003500	27100	27100	27150	27100	51
498	20230609	124200	2847619150	27100	27100	27100	27100	7
499	20230609	124100	2847429450	27100	27100	27100	27100	5
500	20230609	124000	2847293950	27100	27200	27200	27100	34
501	20230609	123900	2846369250	27200	27250	27250	27100	14
502	20230609	123800	2845988350	27250	27150	27250	27050	492
503	20230609	123700	2832615250	27150	27150	27250	27000	1494
504	20230609	123600	2791989650	27150	27150	27150	27150	0
505	20230609	123500	2791989650	27150	27050	27150	27000	1222
506	20230609	123400	2758868900	27050	27000	27050	27000	729
507	20230609	123300	2739172000	27000	26950	27000	26950	548
508	20230609	123200	2724391200	26950	26950	26950	26950	21
509	20230609	123100	2723825250	26950	26950	26950	26950	1
510	20230609	123000	2723798300	27000	27000	27000	27000	44
511	20230609	122900	2722610300	27000	26950	27000	26950	308
512	20230609	122800	2714304450	26950	26850	26950	26850	71
513	20230609	122700	2712391600	26800	26950	26950	26800	4774
514	20230609	122600	2584125850	26950	26950	26950	26950	50
515	20230609	122500	2582778350	27000	27000	27000	27000	1111
516	20230609	122400	2552781350	27000	27000	27000	27000	5
517	20230609	122300	2552646350	27000	27000	27000	27000	2
518	20230609	122200	2552592350	27000	27000	27000	27000	211
519	20230609	122100	2546895350	27050	27050	27050	27050	84
520	20230609	122000	2544623150	27050	27050	27050	27050	368
521	20230609	121900	2534668750	27050	27050	27050	27000	436
522	20230609	121800	2522875000	27000	27000	27000	27000	26
523	20230609	121700	2522173000	27000	27000	27000	27000	3
524	20230609	121600	2522092000	27000	27000	27000	27000	132
525	20230609	121500	2518528000	27000	27000	27000	27000	85
526	20230609	121400	2516233000	27000	27000	27000	27000	0
527	20230609	121300	2516233000	27000	27000	27000	27000	215
528	20230609	121200	2510428000	27000	27000	27000	27000	101
529	20230609	121100	2507701000	27000	27000	27000	27000	51
530	20230609	121000	2506324000	27000	27000	27000	27000	2
531	20230609	120900	2506270000	27000	27000	27000	27000	4
532	20230609	120800	2506162000	27000	27000	27000	27000	14
533	20230609	120700	2505784000	27000	27000	27000	27000	114
534	20230609	120600	2502706000	27000	27000	27000	27000	5
535	20230609	120500	2502571000	27050	27050	27050	27050	10
536	20230609	120400	2502300500	27050	27000	27050	27000	60
537	20230609	120300	2500680450	27000	27000	27000	27000	712
538	20230609	120200	2481456450	27000	27000	27000	27000	2
539	20230609	120100	2481402450	26950	26950	26950	26950	1
540	20230609	120000	2481375500	27000	26950	27000	26950	90
541	20230609	115900	2478949950	26950	26950	26950	26950	14
542	20230609	115800	2478572650	27000	26900	27000	26900	491
543	20230609	115700	2465340250	26900	26900	26900	26900	0
544	20230609	115600	2465340250	26900	26950	26950	26900	726
545	20230609	115500	2445775100	26950	26950	26950	26950	3
546	20230609	115400	2445694250	26950	26950	26950	26950	23
547	20230609	115300	2445074400	26950	26950	26950	26950	2
548	20230609	115200	2445020500	27000	27000	27000	27000	42
549	20230609	115100	2443886500	26950	26950	26950	26950	23
550	20230609	115000	2443266650	26950	26950	26950	26950	3
551	20230609	114900	2443185800	26950	26950	26950	26950	2
552	20230609	114800	2443131900	26950	27000	27000	26950	2
553	20230609	114700	2443077950	26950	27000	27000	26950	234
554	20230609	114600	2436760000	27050	27100	27100	27050	200
555	20230609	114500	2431349850	27050	27050	27100	27050	63
556	20230609	114400	2429645600	27050	27000	27050	27000	79
557	20230609	114300	2427508700	27050	27000	27050	27000	7
558	20230609	114200	2427319400	27050	26950	27050	26950	398
559	20230609	114100	2416573600	26950	26950	27000	26950	53
560	20230609	114000	2415145150	26950	27000	27000	26950	3
561	20230609	113900	2415064250	26950	27000	27000	26950	78
562	20230609	113800	2412961900	26950	26950	26950	26950	0
563	20230609	113700	2412961900	26950	27000	27000	26950	31
564	20230609	113600	2412124950	27000	26950	27000	26950	332
565	20230609	113500	2403168800	26950	26900	26950	26900	202
566	20230609	113400	2397734700	26900	26900	26900	26900	1
567	20230609	113300	2397707800	26950	26950	26950	26950	62
568	20230609	113200	2396036900	26950	26950	26950	26950	100
569	20230609	113100	2393341900	26950	26950	26950	26900	16
570	20230609	113000	2392910750	26900	26900	26900	26900	81
571	20230609	112900	2390731850	26900	26900	26950	26900	54
572	20230609	112800	2389276750	26900	26900	26900	26900	3
573	20230609	112700	2389196050	26900	26950	26950	26900	209
574	20230609	112600	2383563550	26950	26950	26950	26950	9
575	20230609	112500	2383321000	26950	26950	26950	26950	57
576	20230609	112400	2381784850	26950	26950	26950	26950	39
577	20230609	112300	2380733800	26950	26900	26950	26900	506
578	20230609	112200	2367117200	26950	26950	26950	26950	5
579	20230609	112100	2366982450	26900	26900	26900	26900	70
580	20230609	112000	2365099450	27000	26900	27000	26900	316
581	20230609	111900	2356583250	26900	26900	26900	26900	3
582	20230609	111800	2356502550	26950	26950	26950	26950	0
583	20230609	111700	2356502550	26950	26950	26950	26850	157
584	20230609	111600	2352271550	26900	26900	26900	26900	264
585	20230609	111500	2345169950	26900	26900	26900	26900	10
586	20230609	111400	2344900950	26900	26850	26900	26850	45
587	20230609	111300	2343690550	26900	26900	26900	26900	12
588	20230609	111200	2343367750	26900	26850	26900	26850	47
589	20230609	111100	2342103650	26850	26850	26850	26850	11
590	20230609	111000	2341808300	26850	26850	26900	26850	64
591	20230609	110900	2340086800	26850	26850	26850	26850	2
592	20230609	110800	2340033100	26900	26900	26900	26900	43
593	20230609	110700	2338876400	26900	26900	26900	26850	97
594	20230609	110600	2336267150	26850	26800	26900	26800	354
595	20230609	110500	2326747250	26900	26850	26900	26850	223
596	20230609	110400	2320749600	26850	26900	26900	26800	248
597	20230609	110300	2314088700	26900	26800	26900	26800	90
598	20230609	110200	2311672250	26800	26800	26800	26800	0
599	20230609	110100	2311672250	26800	26800	26850	26800	4
600	20230609	110000	2311564950	26850	26850	26850	26850	116
601	20230609	105900	2308450350	26850	26800	26850	26800	38
602	20230609	105800	2307431550	26800	26800	26800	26800	101
603	20230609	105700	2304724750	26800	26850	26850	26800	41
604	20230609	105600	2303625450	26800	26800	26800	26800	224
605	20230609	105500	2297622250	26800	26800	26800	26800	3
606	20230609	105400	2297541850	26800	26850	26850	26800	46
607	20230609	105300	2296306800	26850	26800	26850	26800	10
608	20230609	105200	2296038700	26800	26900	26900	26800	1987
609	20230609	105100	2242719600	26900	26850	26900	26850	32
610	20230609	105000	2241859350	26850	26850	26850	26850	381
611	20230609	104900	2231629500	26850	26900	26900	26850	22
612	20230609	104800	2231037750	26850	26850	26850	26800	157
613	20230609	104700	2226822350	26850	26850	26850	26850	47
614	20230609	104600	2225560400	26850	26850	26850	26850	253
615	20230609	104500	2218767350	26850	26850	26850	26800	247
616	20230609	104400	2212143000	26850	26850	26850	26800	87
617	20230609	104300	2209807100	26850	26850	26850	26850	43
618	20230609	104200	2208652550	26850	26800	26850	26800	572
619	20230609	104100	2193297900	26800	26800	26850	26800	527
620	20230609	104000	2179164300	26800	26750	26850	26750	1047
621	20230609	103900	2151109750	26750	26850	26850	26750	2609
622	20230609	103800	2081274600	26800	26850	26850	26800	336
623	20230609	103700	2072269750	26850	26850	26950	26800	499
624	20230609	103600	2058838700	26850	26800	26850	26800	30
625	20230609	103500	2058033350	26800	26800	26800	26750	1778
626	20230609	103400	2010430100	26800	26800	26850	26750	250
627	20230609	103300	2003728000	26800	26750	26850	26750	219
628	20230609	103200	1997868900	26750	26750	26800	26750	865
629	20230609	103100	1974689350	26750	26800	26850	26750	1917
630	20230609	103000	1923311850	26850	26850	26850	26850	432
631	20230609	102900	1911712650	26850	26850	26850	26850	1
632	20230609	102800	1911685800	26800	26850	26850	26800	816
633	20230609	102700	1889778800	26850	26850	26850	26850	50
634	20230609	102600	1888436300	26850	26850	26900	26850	750
635	20230609	102500	1868261400	26850	26900	26950	26850	524
636	20230609	102400	1854168500	27000	26900	27000	26900	18
637	20230609	102300	1853684100	26850	26850	26850	26850	287
638	20230609	102200	1845978150	26900	26950	27000	26900	429
639	20230609	102100	1834432700	27000	26950	27050	26900	247
640	20230609	102000	1827766000	27000	26950	27000	26950	114
641	20230609	101900	1824690200	26950	26900	26950	26850	256
642	20230609	101800	1817802950	26850	26850	26850	26800	958
643	20230609	101700	1792081750	26850	26800	26850	26800	543
644	20230609	101600	1777507300	26800	26800	26850	26800	47
645	20230609	101500	1776245950	26850	26850	26850	26800	144
646	20230609	101400	1772379600	26800	26800	26800	26800	144
647	20230609	101300	1768520400	26750	26800	26800	26750	872
648	20230609	101200	1745175600	26800	26750	26850	26750	267
649	20230609	101100	1738019250	26750	26800	26800	26750	2715
650	20230609	101000	1665371550	26800	26800	26800	26800	791
651	20230609	100900	1644172750	26850	26800	26900	26800	2028
652	20230609	100800	1589821300	26850	26850	26850	26800	1338
653	20230609	100700	1553940350	26900	26900	26900	26900	76
654	20230609	100600	1551895950	26900	26900	26950	26850	2421
655	20230609	100500	1486862750	26900	27000	27000	26900	1901
656	20230609	100400	1435691300	26950	26950	26950	26950	92
657	20230609	100300	1433211900	27000	26950	27000	26900	832
658	20230609	100200	1410806100	26900	26950	26950	26900	1082
659	20230609	100100	1381649000	26950	27000	27000	26950	401
660	20230609	100000	1370837500	26950	27000	27000	26950	294
661	20230609	095900	1362899550	27000	27000	27000	27000	8
662	20230609	095800	1362683550	27000	26950	27000	26950	159
663	20230609	095700	1358393800	26950	27000	27000	26950	139
664	20230609	095600	1354645650	27000	27050	27050	26950	365
665	20230609	095500	1344787800	27050	27000	27050	26950	270
666	20230609	095400	1337498600	27000	27100	27150	27000	1552
667	20230609	095300	1295564900	27050	27050	27050	27050	39
668	20230609	095200	1294509950	27050	27050	27050	27050	8
669	20230609	095100	1294293550	27050	27100	27100	27050	152
670	20230609	095000	1290174900	27050	27100	27100	27050	296
671	20230609	094900	1282163300	27100	27100	27100	27000	1195
672	20230609	094800	1249874000	27050	27050	27100	27050	83
673	20230609	094700	1247628750	27050	27100	27150	27000	2219
674	20230609	094600	1187601500	27150	27150	27150	27050	1469
675	20230609	094500	1147718850	27150	27050	27150	27050	248
676	20230609	094400	1141008100	27150	27050	27150	27050	161
677	20230609	094300	1136651850	27050	27050	27050	27050	314
678	20230609	094200	1128158150	27050	27200	27200	27050	428
679	20230609	094100	1116554050	27100	27150	27150	27100	222
680	20230609	094000	1110527800	27150	27200	27200	27150	357
681	20230609	093900	1100829100	27200	27200	27200	27200	351
682	20230609	093800	1091281900	27250	27250	27250	27200	451
683	20230609	093700	1079009750	27250	27250	27250	27200	28
684	20230609	093600	1078246800	27300	27300	27350	27200	579
685	20230609	093500	1062424000	27300	27350	27400	27250	1839
686	20230609	093400	1012164600	27350	27400	27400	27350	5
687	20230609	093300	1012027650	27400	27450	27450	27350	6
688	20230609	093200	1011863400	27350	27350	27400	27350	432
689	20230609	093100	1000036650	27400	27350	27400	27350	47
690	20230609	093000	998751100	27350	27400	27400	27350	128
691	20230609	092900	995244250	27400	27400	27400	27350	657
692	20230609	092800	977251050	27400	27450	27450	27350	1255
693	20230609	092700	942853050	27450	27450	27450	27450	169
694	20230609	092600	938214000	27450	27450	27450	27450	227
695	20230609	092500	931982850	27450	27450	27450	27350	933
696	20230609	092400	906372150	27450	27400	27500	27350	1606
697	20230609	092300	862314300	27350	27400	27400	27350	416
698	20230609	092200	850916500	27400	27400	27400	27350	585
699	20230609	092100	834887550	27400	27300	27400	27300	1003
700	20230609	092000	807416250	27300	27300	27350	27300	99
701	20230609	091900	804711400	27300	27300	27400	27300	812
702	20230609	091800	782488700	27350	27250	27350	27150	1407
703	20230609	091700	744043350	27300	27150	27350	27100	2239
704	20230609	091600	683107900	27150	27150	27250	27100	3306
705	20230609	091500	593280500	27150	27050	27150	27000	595
706	20230609	091400	577179300	27150	26950	27150	26950	1083
707	20230609	091300	547878250	26950	27000	27050	26950	185
708	20230609	091200	542889650	27050	27000	27050	26950	139
709	20230609	091100	539134550	27000	26950	27250	26950	1380
710	20230609	091000	501789700	26950	27050	27050	26950	705
711	20230609	090900	482767000	27000	27100	27100	27000	558
712	20230609	090800	467683400	27100	27100	27100	27050	496
713	20230609	090700	454244250	27000	26900	27000	26850	1756
714	20230609	090600	407033250	26900	26900	26950	26900	1144
715	20230609	090500	376239450	26950	26800	27000	26800	1305
716	20230609	090400	341175450	26800	26950	26950	26800	2482
717	20230609	090300	274508900	26900	27050	27050	26850	4149
718	20230609	090200	162628600	27050	27000	27050	27000	275
719	20230609	090100	155197350	27000	27000	27050	26950	1436
720	20230609	090000	116416800	26900	27350	27350	26900	4273