KissMeData/199800/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	210000	1203583050	46650	46650	46650	46650	365
3	20230615	205900	1203583050	46650	46650	46650	46650	0
4	20230615	205800	1203583050	46650	46650	46650	46650	0
5	20230615	205700	1203583050	46650	46650	46650	46650	0
6	20230615	205600	1203583050	46650	46650	46650	46650	0
7	20230615	205500	1203583050	46650	46650	46650	46650	0
8	20230615	205400	1203583050	46650	46650	46650	46650	0
9	20230615	205300	1203583050	46650	46650	46650	46650	0
10	20230615	205200	1203583050	46650	46650	46650	46650	0
11	20230615	205100	1203583050	46650	46650	46650	46650	0
12	20230615	205000	1203583050	46650	46650	46650	46650	0
13	20230615	204900	1203583050	46650	46650	46650	46650	0
14	20230615	204800	1203583050	46650	46650	46650	46650	0
15	20230615	204700	1203583050	46650	46650	46650	46650	0
16	20230615	204600	1203583050	46650	46650	46650	46650	0
17	20230615	204500	1203583050	46650	46650	46650	46650	0
18	20230615	204400	1203583050	46650	46650	46650	46650	0
19	20230615	204300	1203583050	46650	46650	46650	46650	0
20	20230615	204200	1203583050	46650	46650	46650	46650	0
21	20230615	204100	1203583050	46650	46650	46650	46650	0
22	20230615	204000	1203583050	46650	46650	46650	46650	0
23	20230615	203900	1203583050	46650	46650	46650	46650	0
24	20230615	203800	1203583050	46650	46650	46650	46650	0
25	20230615	203700	1203583050	46650	46650	46650	46650	0
26	20230615	203600	1203583050	46650	46650	46650	46650	0
27	20230615	203500	1203583050	46650	46650	46650	46650	0
28	20230615	203400	1203583050	46650	46650	46650	46650	0
29	20230615	203300	1203583050	46650	46650	46650	46650	0
30	20230615	203200	1203583050	46650	46650	46650	46650	0
31	20230615	203100	1203583050	46650	46650	46650	46650	0
32	20230615	203000	1203583050	46650	46650	46650	46650	365
33	20230615	202900	1203583050	46650	46650	46650	46650	0
34	20230615	202800	1203583050	46650	46650	46650	46650	0
35	20230615	202700	1203583050	46650	46650	46650	46650	0
36	20230615	202600	1203583050	46650	46650	46650	46650	0
37	20230615	202500	1203583050	46650	46650	46650	46650	0
38	20230615	202400	1203583050	46650	46650	46650	46650	0
39	20230615	202300	1203583050	46650	46650	46650	46650	0
40	20230615	202200	1203583050	46650	46650	46650	46650	0
41	20230615	202100	1203583050	46650	46650	46650	46650	0
42	20230615	202000	1203583050	46650	46650	46650	46650	0
43	20230615	201900	1203583050	46650	46650	46650	46650	0
44	20230615	201800	1203583050	46650	46650	46650	46650	0
45	20230615	201700	1203583050	46650	46650	46650	46650	0
46	20230615	201600	1203583050	46650	46650	46650	46650	0
47	20230615	201500	1203583050	46650	46650	46650	46650	0
48	20230615	201400	1203583050	46650	46650	46650	46650	0
49	20230615	201300	1203583050	46650	46650	46650	46650	0
50	20230615	201200	1203583050	46650	46650	46650	46650	0
51	20230615	201100	1203583050	46650	46650	46650	46650	0
52	20230615	201000	1203583050	46650	46650	46650	46650	0
53	20230615	200900	1203583050	46650	46650	46650	46650	0
54	20230615	200800	1203583050	46650	46650	46650	46650	0
55	20230615	200700	1203583050	46650	46650	46650	46650	0
56	20230615	200600	1203583050	46650	46650	46650	46650	0
57	20230615	200500	1203583050	46650	46650	46650	46650	0
58	20230615	200400	1203583050	46650	46650	46650	46650	0
59	20230615	200300	1203583050	46650	46650	46650	46650	0
60	20230615	200200	1203583050	46650	46650	46650	46650	0
61	20230615	200100	1203583050	46650	46650	46650	46650	0
62	20230615	200000	1203583050	46650	46650	46650	46650	365
63	20230615	195900	1203583050	46650	46650	46650	46650	0
64	20230615	195800	1203583050	46650	46650	46650	46650	0
65	20230615	195700	1203583050	46650	46650	46650	46650	0
66	20230615	195600	1203583050	46650	46650	46650	46650	0
67	20230615	195500	1203583050	46650	46650	46650	46650	0
68	20230615	195400	1203583050	46650	46650	46650	46650	0
69	20230615	195300	1203583050	46650	46650	46650	46650	0
70	20230615	195200	1203583050	46650	46650	46650	46650	0
71	20230615	195100	1203583050	46650	46650	46650	46650	0
72	20230615	195000	1203583050	46650	46650	46650	46650	0
73	20230615	194900	1203583050	46650	46650	46650	46650	0
74	20230615	194800	1203583050	46650	46650	46650	46650	0
75	20230615	194700	1203583050	46650	46650	46650	46650	0
76	20230615	194600	1203583050	46650	46650	46650	46650	0
77	20230615	194500	1203583050	46650	46650	46650	46650	0
78	20230615	194400	1203583050	46650	46650	46650	46650	0
79	20230615	194300	1203583050	46650	46650	46650	46650	0
80	20230615	194200	1203583050	46650	46650	46650	46650	0
81	20230615	194100	1203583050	46650	46650	46650	46650	0
82	20230615	194000	1203583050	46650	46650	46650	46650	0
83	20230615	193900	1203583050	46650	46650	46650	46650	0
84	20230615	193800	1203583050	46650	46650	46650	46650	0
85	20230615	193700	1203583050	46650	46650	46650	46650	0
86	20230615	193600	1203583050	46650	46650	46650	46650	0
87	20230615	193500	1203583050	46650	46650	46650	46650	0
88	20230615	193400	1203583050	46650	46650	46650	46650	0
89	20230615	193300	1203583050	46650	46650	46650	46650	0
90	20230615	193200	1203583050	46650	46650	46650	46650	0
91	20230615	193100	1203583050	46650	46650	46650	46650	0
92	20230615	193000	1203583050	46650	46650	46650	46650	365
93	20230615	192900	1203583050	46650	46650	46650	46650	0
94	20230615	192800	1203583050	46650	46650	46650	46650	0
95	20230615	192700	1203583050	46650	46650	46650	46650	0
96	20230615	192600	1203583050	46650	46650	46650	46650	0
97	20230615	192500	1203583050	46650	46650	46650	46650	0
98	20230615	192400	1203583050	46650	46650	46650	46650	0
99	20230615	192300	1203583050	46650	46650	46650	46650	0
100	20230615	192200	1203583050	46650	46650	46650	46650	0
101	20230615	192100	1203583050	46650	46650	46650	46650	0
102	20230615	192000	1203583050	46650	46650	46650	46650	0
103	20230615	191900	1203583050	46650	46650	46650	46650	0
104	20230615	191800	1203583050	46650	46650	46650	46650	0
105	20230615	191700	1203583050	46650	46650	46650	46650	0
106	20230615	191600	1203583050	46650	46650	46650	46650	0
107	20230615	191500	1203583050	46650	46650	46650	46650	0
108	20230615	191400	1203583050	46650	46650	46650	46650	0
109	20230615	191300	1203583050	46650	46650	46650	46650	0
110	20230615	191200	1203583050	46650	46650	46650	46650	0
111	20230615	191100	1203583050	46650	46650	46650	46650	0
112	20230615	191000	1203583050	46650	46650	46650	46650	0
113	20230615	190900	1203583050	46650	46650	46650	46650	0
114	20230615	190800	1203583050	46650	46650	46650	46650	0
115	20230615	190700	1203583050	46650	46650	46650	46650	0
116	20230615	190600	1203583050	46650	46650	46650	46650	0
117	20230615	190500	1203583050	46650	46650	46650	46650	0
118	20230615	190400	1203583050	46650	46650	46650	46650	0
119	20230615	190300	1203583050	46650	46650	46650	46650	0
120	20230615	190200	1203583050	46650	46650	46650	46650	0
121	20230615	190100	1203583050	46650	46650	46650	46650	0
122	20230615	190000	1203583050	46650	46650	46650	46650	365
123	20230615	185900	1203583050	46650	46650	46650	46650	0
124	20230615	185800	1203583050	46650	46650	46650	46650	0
125	20230615	185700	1203583050	46650	46650	46650	46650	0
126	20230615	185600	1203583050	46650	46650	46650	46650	0
127	20230615	185500	1203583050	46650	46650	46650	46650	0
128	20230615	185400	1203583050	46650	46650	46650	46650	0
129	20230615	185300	1203583050	46650	46650	46650	46650	0
130	20230615	185200	1203583050	46650	46650	46650	46650	0
131	20230615	185100	1203583050	46650	46650	46650	46650	0
132	20230615	185000	1203583050	46650	46650	46650	46650	0
133	20230615	184900	1203583050	46650	46650	46650	46650	0
134	20230615	184800	1203583050	46650	46650	46650	46650	0
135	20230615	184700	1203583050	46650	46650	46650	46650	0
136	20230615	184600	1203583050	46650	46650	46650	46650	0
137	20230615	184500	1203583050	46650	46650	46650	46650	0
138	20230615	184400	1203583050	46650	46650	46650	46650	0
139	20230615	184300	1203583050	46650	46650	46650	46650	0
140	20230615	184200	1203583050	46650	46650	46650	46650	0
141	20230615	184100	1203583050	46650	46650	46650	46650	0
142	20230615	184000	1203583050	46650	46650	46650	46650	0
143	20230615	183900	1203583050	46650	46650	46650	46650	0
144	20230615	183800	1203583050	46650	46650	46650	46650	0
145	20230615	183700	1203583050	46650	46650	46650	46650	0
146	20230615	183600	1203583050	46650	46650	46650	46650	0
147	20230615	183500	1203583050	46650	46650	46650	46650	0
148	20230615	183400	1203583050	46650	46650	46650	46650	0
149	20230615	183300	1203583050	46650	46650	46650	46650	0
150	20230615	183200	1203583050	46650	46650	46650	46650	0
151	20230615	183100	1203583050	46650	46650	46650	46650	0
152	20230615	183000	1203583050	46650	46650	46650	46650	365
153	20230615	182900	1203583050	46650	46650	46650	46650	0
154	20230615	182800	1203583050	46650	46650	46650	46650	0
155	20230615	182700	1203583050	46650	46650	46650	46650	0
156	20230615	182600	1203583050	46650	46650	46650	46650	0
157	20230615	182500	1203583050	46650	46650	46650	46650	0
158	20230615	182400	1203583050	46650	46650	46650	46650	0
159	20230615	182300	1203583050	46650	46650	46650	46650	0
160	20230615	182200	1203583050	46650	46650	46650	46650	0
161	20230615	182100	1203583050	46650	46650	46650	46650	0
162	20230615	182000	1203583050	46650	46650	46650	46650	0
163	20230615	181900	1203583050	46650	46650	46650	46650	0
164	20230615	181800	1203583050	46650	46650	46650	46650	0
165	20230615	181700	1203583050	46650	46650	46650	46650	0
166	20230615	181600	1203583050	46650	46650	46650	46650	0
167	20230615	181500	1203583050	46650	46650	46650	46650	0
168	20230615	181400	1203583050	46650	46650	46650	46650	0
169	20230615	181300	1203583050	46650	46650	46650	46650	0
170	20230615	181200	1203583050	46650	46650	46650	46650	0
171	20230615	181100	1203583050	46650	46650	46650	46650	0
172	20230615	181000	1203583050	46650	46650	46650	46650	0
173	20230615	180900	1203583050	46650	46650	46650	46650	0
174	20230615	180800	1203583050	46650	46650	46650	46650	0
175	20230615	180700	1203583050	46650	46650	46650	46650	0
176	20230615	180600	1203583050	46650	46650	46650	46650	0
177	20230615	180500	1203583050	46650	46650	46650	46650	0
178	20230615	180400	1203583050	46650	46650	46650	46650	0
179	20230615	180300	1203583050	46650	46650	46650	46650	0
180	20230615	180200	1203583050	46650	46650	46650	46650	0
181	20230615	180100	1203583050	46650	46650	46650	46650	0
182	20230615	180000	1203583050	46650	46650	46650	46650	365
183	20230615	175900	1203583050	46650	46650	46650	46650	0
184	20230615	175800	1203583050	46650	46650	46650	46650	0
185	20230615	175700	1203583050	46650	46650	46650	46650	0
186	20230615	175600	1203583050	46650	46650	46650	46650	0
187	20230615	175500	1203583050	46650	46650	46650	46650	0
188	20230615	175400	1203583050	46650	46650	46650	46650	0
189	20230615	175300	1203583050	46650	46650	46650	46650	0
190	20230615	175200	1203583050	46650	46650	46650	46650	0
191	20230615	175100	1203583050	46650	46650	46650	46650	0
192	20230615	175000	1203583050	46650	46650	46650	46650	0
193	20230615	174900	1203583050	46650	46650	46650	46650	0
194	20230615	174800	1203583050	46650	46650	46650	46650	0
195	20230615	174700	1203583050	46650	46650	46650	46650	0
196	20230615	174600	1203583050	46650	46650	46650	46650	0
197	20230615	174500	1203583050	46650	46650	46650	46650	0
198	20230615	174400	1203583050	46650	46650	46650	46650	0
199	20230615	174300	1203583050	46650	46650	46650	46650	0
200	20230615	174200	1203583050	46650	46650	46650	46650	0
201	20230615	174100	1203583050	46650	46650	46650	46650	0
202	20230615	174000	1203583050	46650	46650	46650	46650	0
203	20230615	173900	1203583050	46650	46650	46650	46650	0
204	20230615	173800	1203583050	46650	46650	46650	46650	0
205	20230615	173700	1203583050	46650	46650	46650	46650	0
206	20230615	173600	1203583050	46650	46650	46650	46650	0
207	20230615	173500	1203583050	46650	46650	46650	46650	0
208	20230615	173400	1203583050	46650	46650	46650	46650	0
209	20230615	173300	1203583050	46650	46650	46650	46650	0
210	20230615	173200	1203583050	46650	46650	46650	46650	0
211	20230615	173100	1203583050	46650	46650	46650	46650	0
212	20230615	173000	1203583050	46650	46650	46650	46650	365
213	20230615	172900	1203583050	46650	46650	46650	46650	0
214	20230615	172800	1203583050	46650	46650	46650	46650	0
215	20230615	172700	1203583050	46650	46650	46650	46650	0
216	20230615	172600	1203583050	46650	46650	46650	46650	0
217	20230615	172500	1203583050	46650	46650	46650	46650	0
218	20230615	172400	1203583050	46650	46650	46650	46650	0
219	20230615	172300	1203583050	46650	46650	46650	46650	0
220	20230615	172200	1203583050	46650	46650	46650	46650	0
221	20230615	172100	1203583050	46650	46650	46650	46650	0
222	20230615	172000	1203583050	46650	46650	46650	46650	0
223	20230615	171900	1203583050	46650	46650	46650	46650	0
224	20230615	171800	1203583050	46650	46650	46650	46650	0
225	20230615	171700	1203583050	46650	46650	46650	46650	0
226	20230615	171600	1203583050	46650	46650	46650	46650	0
227	20230615	171500	1203583050	46650	46650	46650	46650	0
228	20230615	171400	1203583050	46650	46650	46650	46650	0
229	20230615	171300	1203583050	46650	46650	46650	46650	0
230	20230615	171200	1203583050	46650	46650	46650	46650	0
231	20230615	171100	1203583050	46650	46650	46650	46650	0
232	20230615	171000	1203583050	46650	46650	46650	46650	0
233	20230615	170900	1203583050	46650	46650	46650	46650	0
234	20230615	170800	1203583050	46650	46650	46650	46650	0
235	20230615	170700	1203583050	46650	46650	46650	46650	0
236	20230615	170600	1203583050	46650	46650	46650	46650	0
237	20230615	170500	1203583050	46650	46650	46650	46650	0
238	20230615	170400	1203583050	46650	46650	46650	46650	0
239	20230615	170300	1203583050	46650	46650	46650	46650	0
240	20230615	170200	1203583050	46650	46650	46650	46650	0
241	20230615	170100	1203583050	46650	46650	46650	46650	0
242	20230615	170000	1203583050	46650	46650	46650	46650	365
243	20230615	165900	1203583050	46650	46650	46650	46650	0
244	20230615	165800	1203583050	46650	46650	46650	46650	0
245	20230615	165700	1203583050	46650	46650	46650	46650	0
246	20230615	165600	1203583050	46650	46650	46650	46650	0
247	20230615	165500	1203583050	46650	46650	46650	46650	0
248	20230615	165400	1203583050	46650	46650	46650	46650	0
249	20230615	165300	1203583050	46650	46650	46650	46650	0
250	20230615	165200	1203583050	46650	46650	46650	46650	0
251	20230615	165100	1203583050	46650	46650	46650	46650	0
252	20230615	165000	1203583050	46650	46650	46650	46650	0
253	20230615	164900	1203583050	46650	46650	46650	46650	0
254	20230615	164800	1203583050	46650	46650	46650	46650	0
255	20230615	164700	1203583050	46650	46650	46650	46650	0
256	20230615	164600	1203583050	46650	46650	46650	46650	0
257	20230615	164500	1203583050	46650	46650	46650	46650	0
258	20230615	164400	1203583050	46650	46650	46650	46650	0
259	20230615	164300	1203583050	46650	46650	46650	46650	0
260	20230615	164200	1203583050	46650	46650	46650	46650	0
261	20230615	164100	1203583050	46650	46650	46650	46650	0
262	20230615	164000	1203583050	46650	46650	46650	46650	0
263	20230615	163900	1203583050	46650	46650	46650	46650	0
264	20230615	163800	1203583050	46650	46650	46650	46650	0
265	20230615	163700	1203583050	46650	46650	46650	46650	0
266	20230615	163600	1203583050	46650	46650	46650	46650	0
267	20230615	163500	1203583050	46650	46650	46650	46650	0
268	20230615	163400	1203583050	46650	46650	46650	46650	0
269	20230615	163300	1203583050	46650	46650	46650	46650	0
270	20230615	163200	1203583050	46650	46650	46650	46650	0
271	20230615	163100	1203583050	46650	46650	46650	46650	0
272	20230615	163000	1203583050	46650	46650	46650	46650	365
273	20230615	162900	1203583050	46650	46650	46650	46650	0
274	20230615	162800	1203583050	46650	46650	46650	46650	0
275	20230615	162700	1203583050	46650	46650	46650	46650	0
276	20230615	162600	1203583050	46650	46650	46650	46650	0
277	20230615	162500	1203583050	46650	46650	46650	46650	0
278	20230615	162400	1203583050	46650	46650	46650	46650	0
279	20230615	162300	1203583050	46650	46650	46650	46650	0
280	20230615	162200	1203583050	46650	46650	46650	46650	0
281	20230615	162100	1203583050	46650	46650	46650	46650	0
282	20230615	162000	1203583050	46650	46650	46650	46650	0
283	20230615	161900	1203583050	46650	46650	46650	46650	0
284	20230615	161800	1203583050	46650	46650	46650	46650	0
285	20230615	161700	1203583050	46650	46650	46650	46650	0
286	20230615	161600	1203583050	46650	46650	46650	46650	0
287	20230615	161500	1203583050	46650	46650	46650	46650	0
288	20230615	161400	1203583050	46650	46650	46650	46650	0
289	20230615	161300	1203583050	46650	46650	46650	46650	0
290	20230615	161200	1203583050	46650	46650	46650	46650	0
291	20230615	161100	1203583050	46650	46650	46650	46650	0
292	20230615	161000	1203583050	46650	46650	46650	46650	0
293	20230615	160900	1203583050	46650	46650	46650	46650	0
294	20230615	160800	1203583050	46650	46650	46650	46650	0
295	20230615	160700	1203583050	46650	46650	46650	46650	0
296	20230615	160600	1203583050	46650	46650	46650	46650	0
297	20230615	160500	1203583050	46650	46650	46650	46650	0
298	20230615	160400	1203583050	46650	46650	46650	46650	0
299	20230615	160300	1203583050	46650	46650	46650	46650	0
300	20230615	160200	1203583050	46650	46650	46650	46650	0
301	20230615	160100	1203583050	46650	46650	46650	46650	0
302	20230615	160000	1203583050	46650	46650	46650	46650	365
303	20230615	155900	1203583050	46650	46650	46650	46650	0
304	20230615	155800	1203583050	46650	46650	46650	46650	0
305	20230615	155700	1203583050	46650	46650	46650	46650	0
306	20230615	155600	1203583050	46650	46650	46650	46650	0
307	20230615	155500	1203583050	46650	46650	46650	46650	0
308	20230615	155400	1203583050	46650	46650	46650	46650	0
309	20230615	155300	1203583050	46650	46650	46650	46650	0
310	20230615	155200	1203583050	46650	46650	46650	46650	0
311	20230615	155100	1203583050	46650	46650	46650	46650	0
312	20230615	155000	1203583050	46650	46650	46650	46650	0
313	20230615	154900	1203583050	46650	46650	46650	46650	0
314	20230615	154800	1203583050	46650	46650	46650	46650	0
315	20230615	154700	1203583050	46650	46650	46650	46650	0
316	20230615	154600	1203583050	46650	46650	46650	46650	0
317	20230615	154500	1203583050	46650	46650	46650	46650	0
318	20230615	154400	1203583050	46650	46650	46650	46650	0
319	20230615	154300	1203583050	46650	46650	46650	46650	0
320	20230615	154200	1203583050	46650	46650	46650	46650	0
321	20230615	154100	1203583050	46650	46650	46650	46650	0
322	20230615	154000	1203583050	46650	46650	46650	46650	0
323	20230615	153900	1203583050	46650	46650	46650	46650	0
324	20230615	153800	1203583050	46650	46650	46650	46650	0
325	20230615	153700	1203583050	46650	46650	46650	46650	0
326	20230615	153600	1203583050	46650	46650	46650	46650	0
327	20230615	153500	1203583050	46650	46650	46650	46650	0
328	20230615	153400	1203583050	46650	46650	46650	46650	0
329	20230615	153300	1203583050	46650	46650	46650	46650	0
330	20230615	153200	1203583050	46650	46650	46650	46650	0
331	20230615	153100	1203583050	46650	46650	46650	46650	0
332	20230615	153000	1203583050	46650	46650	46650	46650	730
333	20230615	152900	1186555800	46600	46600	46600	46600	0
334	20230615	152800	1186555800	46600	46600	46600	46600	0
335	20230615	152700	1186555800	46600	46600	46600	46600	0
336	20230615	152600	1186555800	46600	46600	46600	46600	0
337	20230615	152500	1186555800	46600	46600	46600	46600	0
338	20230615	152400	1186555800	46600	46600	46600	46600	0
339	20230615	152300	1186555800	46600	46600	46600	46600	0
340	20230615	152200	1186555800	46600	46600	46600	46600	0
341	20230615	152100	1186555800	46600	46600	46600	46600	0
342	20230615	152000	1186555800	46600	46600	46600	46600	0
343	20230615	151900	1186555800	46600	46500	46600	46450	235
344	20230615	151800	1175633250	46500	46550	46600	46500	215
345	20230615	151700	1165631250	46550	46550	46550	46550	4
346	20230615	151600	1165445050	46550	46550	46550	46550	4
347	20230615	151500	1165258850	46600	46550	46600	46550	5
348	20230615	151400	1165026000	46550	46550	46550	46550	0
349	20230615	151300	1165026000	46550	46550	46550	46550	0
350	20230615	151200	1165026000	46550	46550	46550	46550	42
351	20230615	151100	1163070900	46550	46550	46550	46550	90
352	20230615	151000	1158881400	46600	46600	46600	46600	20
353	20230615	150900	1157949400	46600	46600	46600	46600	4
354	20230615	150800	1157763000	46600	46600	46600	46600	57
355	20230615	150700	1155106800	46550	46550	46550	46550	4
356	20230615	150600	1154920600	46550	46550	46550	46550	202
357	20230615	150500	1145517500	46550	46600	46600	46550	46
358	20230615	150400	1143376150	46550	46600	46600	46550	25
359	20230615	150300	1142211400	46600	46600	46600	46600	0
360	20230615	150200	1142211400	46600	46600	46600	46600	5
361	20230615	150100	1141978400	46600	46600	46600	46600	48
362	20230615	150000	1139741600	46600	46600	46600	46600	10
363	20230615	145900	1139275600	46600	46600	46600	46500	302
364	20230615	145800	1125207750	46650	46650	46650	46650	0
365	20230615	145700	1125207750	46650	46650	46650	46650	0
366	20230615	145600	1125207750	46650	46650	46650	46650	10
367	20230615	145500	1124741250	46600	46750	46750	46600	43
368	20230615	145400	1122732500	46550	46600	46600	46550	169
369	20230615	145300	1114857200	46600	46600	46600	46600	2
370	20230615	145200	1114764000	46600	46600	46600	46600	30
371	20230615	145100	1113366000	46600	46600	46600	46600	102
372	20230615	145000	1108612800	46550	46550	46550	46550	54
373	20230615	144900	1106099100	46550	46500	46550	46500	263
374	20230615	144800	1093868000	46550	46650	46650	46550	555
375	20230615	144700	1067996100	46600	46750	46750	46600	100
376	20230615	144600	1063329750	46750	46800	46800	46750	115
377	20230615	144500	1057952950	46850	46850	46850	46850	0
378	20230615	144400	1057952950	46850	46850	46850	46850	0
379	20230615	144300	1057952950	46850	46850	46950	46850	179
380	20230615	144200	1049566150	46850	46850	46850	46850	0
381	20230615	144100	1049566150	46850	46850	46850	46850	0
382	20230615	144000	1049566150	46850	46850	46850	46850	0
383	20230615	143900	1049566150	46850	46850	46850	46850	4
384	20230615	143800	1049378750	46850	46850	46850	46850	0
385	20230615	143700	1049378750	46850	46850	46850	46850	100
386	20230615	143600	1044693750	46800	46800	46800	46800	1
387	20230615	143500	1044646950	46850	46850	46850	46850	0
388	20230615	143400	1044646950	46850	46850	46850	46850	0
389	20230615	143300	1044646950	46850	46850	46850	46850	0
390	20230615	143200	1044646950	46850	46850	46850	46850	5
391	20230615	143100	1044412700	46600	46600	46600	46600	0
392	20230615	143000	1044412700	46600	46600	46600	46600	0
393	20230615	142900	1044412700	46600	46600	46600	46600	0
394	20230615	142800	1044412700	46600	46600	46600	46600	20
395	20230615	142700	1043480700	46600	46500	46600	46500	107
396	20230615	142600	1038495700	46500	46550	46550	46500	660
397	20230615	142500	1007799000	46550	46600	46600	46550	56
398	20230615	142400	1005190900	46700	46650	46700	46650	42
399	20230615	142300	1003231100	46600	46600	46600	46600	0
400	20230615	142200	1003231100	46600	46800	46800	46600	173
401	20230615	142100	995157600	46800	46850	46850	46800	28
402	20230615	142000	993845850	46950	46950	46950	46950	6
403	20230615	141900	993564150	46850	46850	46850	46850	0
404	20230615	141800	993564150	46850	46850	46850	46850	0
405	20230615	141700	993564150	46850	46850	46850	46850	10
406	20230615	141600	993095650	46850	46850	46850	46850	0
407	20230615	141500	993095650	46850	46850	46850	46850	0
408	20230615	141400	993095650	46850	46750	46850	46750	418
409	20230615	141300	973549650	46800	46750	46800	46600	767
410	20230615	141200	937759800	46800	46800	46800	46750	290
411	20230615	141100	924190300	46800	46800	46800	46800	4
412	20230615	141000	924003100	46800	46900	46900	46800	411
413	20230615	140900	904765100	46900	46900	46900	46900	0
414	20230615	140800	904765100	46900	46900	46900	46900	0
415	20230615	140700	904765100	46900	46900	46900	46900	1
416	20230615	140600	904718200	46900	46900	46900	46900	1
417	20230615	140500	904671300	46950	46950	46950	46950	31
418	20230615	140400	903215850	47000	47000	47000	47000	9
419	20230615	140300	902792850	47000	47000	47000	47000	2
420	20230615	140200	902698850	47100	47050	47100	47050	61
421	20230615	140100	899826300	47000	47000	47000	47000	0
422	20230615	140000	899826300	47000	47000	47000	47000	0
423	20230615	135900	899826300	47000	47000	47000	47000	5
424	20230615	135800	899591300	46900	46900	46900	46900	106
425	20230615	135700	894619900	46900	46900	46900	46900	96
426	20230615	135600	890117500	46900	46900	46900	46900	5
427	20230615	135500	889883000	46900	46900	46900	46900	5
428	20230615	135400	889648500	46900	46900	46900	46900	1
429	20230615	135300	889601600	46850	46850	46850	46850	0
430	20230615	135200	889601600	46850	46850	46850	46850	0
431	20230615	135100	889601600	46850	46850	46850	46850	0
432	20230615	135000	889601600	46850	46850	46850	46850	0
433	20230615	134900	889601600	46850	47000	47000	46850	382
434	20230615	134800	871689250	47000	47000	47000	47000	0
435	20230615	134700	871689250	47000	47000	47000	47000	0
436	20230615	134600	871689250	47000	47000	47000	47000	7
437	20230615	134500	871360250	47050	47050	47050	47050	0
438	20230615	134400	871360250	47050	47050	47050	47050	25
439	20230615	134300	870184000	47050	47050	47050	47050	1
440	20230615	134200	870136950	47050	47050	47050	47050	22
441	20230615	134100	869101850	47050	47050	47050	47050	1
442	20230615	134000	869054800	47050	47050	47050	47050	20
443	20230615	133900	868113800	47050	47050	47050	47050	0
444	20230615	133800	868113800	47050	47050	47050	47050	0
445	20230615	133700	868113800	47050	47050	47050	47050	0
446	20230615	133600	868113800	47050	47050	47050	47050	10
447	20230615	133500	867643300	47050	47050	47050	47050	0
448	20230615	133400	867643300	47050	47050	47050	47050	20
449	20230615	133300	866702300	47050	47050	47050	47050	0
450	20230615	133200	866702300	47050	47050	47050	47050	0
451	20230615	133100	866702300	47050	47050	47050	47050	1
452	20230615	133000	866655250	47050	47050	47050	47050	2
453	20230615	132900	866561150	47050	47050	47050	47050	0
454	20230615	132800	866561150	47050	47050	47050	47050	0
455	20230615	132700	866561150	47050	47050	47050	47050	0
456	20230615	132600	866561150	47050	47200	47200	47050	235
457	20230615	132500	855492650	47250	47250	47250	47250	0
458	20230615	132400	855492650	47250	47250	47250	47250	5
459	20230615	132300	855256400	47400	47400	47400	47400	0
460	20230615	132200	855256400	47400	47400	47400	47400	0
461	20230615	132100	855256400	47400	47400	47400	47400	0
462	20230615	132000	855256400	47400	47400	47400	47400	1
463	20230615	131900	855209000	47300	47300	47300	47300	0
464	20230615	131800	855209000	47300	47300	47300	47300	0
465	20230615	131700	855209000	47300	47300	47300	47300	0
466	20230615	131600	855209000	47300	47300	47300	47300	1
467	20230615	131500	855161700	47350	47350	47350	47350	11
468	20230615	131400	854640850	47350	47350	47350	47350	10
469	20230615	131300	854167350	47350	47350	47350	47350	7
470	20230615	131200	853835900	47400	47400	47400	47400	0
471	20230615	131100	853835900	47400	47400	47400	47400	0
472	20230615	131000	853835900	47400	47400	47400	47400	0
473	20230615	130900	853835900	47400	47400	47400	47400	0
474	20230615	130800	853835900	47400	47400	47400	47400	0
475	20230615	130700	853835900	47400	47400	47400	47400	14
476	20230615	130600	853172300	47500	47500	47500	47500	0
477	20230615	130500	853172300	47500	47500	47500	47500	0
478	20230615	130400	853172300	47500	47500	47500	47500	0
479	20230615	130300	853172300	47500	47500	47500	47500	0
480	20230615	130200	853172300	47500	47500	47500	47500	0
481	20230615	130100	853172300	47500	47500	47500	47500	1
482	20230615	130000	853124800	47350	47350	47350	47350	0
483	20230615	125900	853124800	47350	47350	47350	47350	0
484	20230615	125800	853124800	47350	47350	47350	47350	0
485	20230615	125700	853124800	47350	47350	47350	47350	0
486	20230615	125600	853124800	47350	47350	47350	47350	0
487	20230615	125500	853124800	47350	47350	47350	47350	0
488	20230615	125400	853124800	47350	47350	47350	47350	0
489	20230615	125300	853124800	47350	47350	47350	47350	0
490	20230615	125200	853124800	47350	47350	47350	47350	0
491	20230615	125100	853124800	47350	47350	47350	47350	2
492	20230615	125000	853030100	47400	47400	47400	47400	1
493	20230615	124900	852982700	47400	47400	47400	47400	6
494	20230615	124800	852698300	47400	47400	47400	47400	11
495	20230615	124700	852176900	47450	47400	47450	47400	30
496	20230615	124600	850754450	47400	47400	47400	47400	80
497	20230615	124500	846962450	47400	47400	47400	47400	8
498	20230615	124400	846583250	47400	47200	47400	47200	117
499	20230615	124300	841050600	47200	47150	47200	47150	4
500	20230615	124200	840861900	47150	47150	47150	47150	0
501	20230615	124100	840861900	47150	47150	47150	47150	18
502	20230615	124000	840013200	47150	47150	47150	47150	42
503	20230615	123900	838032900	47150	47150	47150	47150	1
504	20230615	123800	837985750	47150	47150	47150	47150	0
505	20230615	123700	837985750	47150	47150	47150	47150	0
506	20230615	123600	837985750	47150	47150	47150	47150	0
507	20230615	123500	837985750	47150	47150	47150	47150	10
508	20230615	123400	837514250	47100	47100	47100	47100	0
509	20230615	123300	837514250	47100	47100	47100	47100	0
510	20230615	123200	837514250	47100	47100	47100	47100	96
511	20230615	123100	832992650	47100	47100	47100	47100	1
512	20230615	123000	832945550	47100	47200	47200	47100	701
513	20230615	122900	799917950	47200	47200	47200	47200	0
514	20230615	122800	799917950	47200	47200	47200	47200	0
515	20230615	122700	799917950	47200	47200	47200	47200	0
516	20230615	122600	799917950	47200	47200	47200	47200	0
517	20230615	122500	799917950	47200	47200	47200	47200	0
518	20230615	122400	799917950	47200	47200	47200	47200	0
519	20230615	122300	799917950	47200	47200	47200	47200	0
520	20230615	122200	799917950	47200	47200	47200	47200	0
521	20230615	122100	799917950	47200	47200	47200	47200	0
522	20230615	122000	799917950	47200	47200	47200	47200	20
523	20230615	121900	798973950	47250	47300	47300	47250	121
524	20230615	121800	793256600	47300	47300	47300	47300	10
525	20230615	121700	792783600	47250	47250	47250	47250	0
526	20230615	121600	792783600	47250	47250	47250	47250	0
527	20230615	121500	792783600	47250	47150	47250	47150	207
528	20230615	121400	783008350	47150	47000	47150	47000	284
529	20230615	121300	769629350	46900	46900	46900	46900	0
530	20230615	121200	769629350	46900	46900	46900	46900	0
531	20230615	121100	769629350	46900	46900	46900	46900	0
532	20230615	121000	769629350	46900	46900	46900	46900	0
533	20230615	120900	769629350	46900	46900	46900	46900	0
534	20230615	120800	769629350	46900	46900	46900	46900	0
535	20230615	120700	769629350	46900	46950	47000	46900	49
536	20230615	120600	767327750	47000	46950	47000	46950	143
537	20230615	120500	760609250	46750	46950	47000	46750	196
538	20230615	120400	751433500	46950	46950	46950	46950	0
539	20230615	120300	751433500	46950	46900	46950	46900	79
540	20230615	120200	747724600	46850	46850	46850	46850	0
541	20230615	120100	747724600	46850	46800	46850	46800	146
542	20230615	120000	740889350	46750	46750	46750	46750	1
543	20230615	115900	740842600	46800	46800	46800	46800	14
544	20230615	115800	740187400	46800	46800	46800	46800	0
545	20230615	115700	740187400	46800	46800	46800	46800	1
546	20230615	115600	740140600	46650	46650	46650	46650	0
547	20230615	115500	740140600	46650	46650	46650	46650	0
548	20230615	115400	740140600	46650	46650	46650	46650	0
549	20230615	115300	740140600	46650	46650	46650	46650	15
550	20230615	115200	739440850	46600	46600	46600	46600	0
551	20230615	115100	739440850	46600	46600	46600	46600	0
552	20230615	115000	739440850	46600	46600	46600	46600	11
553	20230615	114900	738928250	46600	46600	46600	46600	0
554	20230615	114800	738928250	46600	46600	46600	46600	36
555	20230615	114700	737250650	46600	46600	46600	46600	4
556	20230615	114600	737064250	46600	46600	46600	46600	0
557	20230615	114500	737064250	46600	46600	46600	46600	2
558	20230615	114400	736971050	46550	46600	46600	46550	2
559	20230615	114300	736877900	46600	46600	46600	46600	55
560	20230615	114200	734314900	46600	46600	46600	46600	2
561	20230615	114100	734221700	46600	46600	46600	46600	0
562	20230615	114000	734221700	46600	46600	46600	46600	2
563	20230615	113900	734128500	46600	46600	46600	46600	25
564	20230615	113800	732963500	46500	46500	46500	46500	0
565	20230615	113700	732963500	46500	46500	46500	46500	0
566	20230615	113600	732963500	46500	46500	46500	46450	1264
567	20230615	113500	674237500	46450	46550	46550	46450	541
568	20230615	113400	649098200	46550	46550	46550	46500	436
569	20230615	113300	628814700	46600	46600	46600	46600	84
570	20230615	113200	624900300	46600	46600	46600	46600	0
571	20230615	113100	624900300	46600	46600	46600	46600	0
572	20230615	113000	624900300	46600	46600	46600	46600	0
573	20230615	112900	624900300	46600	46600	46600	46600	3
574	20230615	112800	624760500	46600	46600	46600	46600	1
575	20230615	112700	624713900	46600	46600	46600	46600	0
576	20230615	112600	624713900	46600	46650	46650	46600	105
577	20230615	112500	619815900	46650	46650	46650	46650	0
578	20230615	112400	619815900	46650	46650	46650	46650	30
579	20230615	112300	618416400	46700	46700	46700	46700	0
580	20230615	112200	618416400	46700	46700	46700	46700	125
581	20230615	112100	612578900	46550	46550	46550	46500	29
582	20230615	112000	611229000	46500	46500	46500	46500	0
583	20230615	111900	611229000	46500	46550	46550	46500	40
584	20230615	111800	609367250	46550	46550	46550	46550	4
585	20230615	111700	609181050	46550	46550	46550	46550	1
586	20230615	111600	609134500	46550	46650	46650	46550	9
587	20230615	111500	608715450	46650	46500	46650	46500	93
588	20230615	111400	604388100	46500	46500	46500	46500	791
589	20230615	111300	567606600	46450	46700	46700	46450	1168
590	20230615	111200	513193800	46700	46750	46750	46700	50
591	20230615	111100	510857800	46750	46800	46800	46750	27
592	20230615	111000	509594550	46750	46750	46750	46750	40
593	20230615	110900	507724550	46700	46700	46700	46700	80
594	20230615	110800	503988550	46700	46700	46700	46700	205
595	20230615	110700	494415050	46700	46700	46700	46700	3
596	20230615	110600	494274950	46650	46800	46800	46650	475
597	20230615	110500	472065600	46850	46850	46850	46850	0
598	20230615	110400	472065600	46850	46850	46850	46850	0
599	20230615	110300	472065600	46850	46850	46850	46850	6
600	20230615	110200	471784500	46800	46800	46800	46800	36
601	20230615	110100	470099700	46800	46800	46800	46800	1
602	20230615	110000	470052900	46800	46800	46800	46750	47
603	20230615	105900	467854300	46800	46800	46800	46800	13
604	20230615	105800	467245900	46800	46800	46800	46800	2
605	20230615	105700	467152300	46800	46800	46800	46800	61
606	20230615	105600	464297500	46800	46800	46800	46800	0
607	20230615	105500	464297500	46800	46800	46800	46800	49
608	20230615	105400	462004300	46800	46950	46950	46800	128
609	20230615	105300	456000550	46950	47000	47000	46950	4
610	20230615	105200	455812650	47000	47000	47000	47000	25
611	20230615	105100	454637650	47000	46800	47000	46800	501
612	20230615	105000	431097550	46800	46800	46800	46800	44
613	20230615	104900	429038350	46950	46950	46950	46950	0
614	20230615	104800	429038350	46950	46800	46950	46800	7
615	20230615	104700	428710600	46800	46800	46800	46800	49
616	20230615	104600	426417400	46800	46850	46850	46800	78
617	20230615	104500	422766950	46850	46850	46850	46850	7
618	20230615	104400	422439000	46850	46850	46850	46850	1
619	20230615	104300	422392150	46800	46850	46850	46800	101
620	20230615	104200	417664400	46850	46950	46950	46850	56
621	20230615	104100	415040450	46950	46950	46950	46950	0
622	20230615	104000	415040450	46950	46950	46950	46950	0
623	20230615	103900	415040450	46950	46950	46950	46950	60
624	20230615	103800	412223450	46950	46900	46950	46900	233
625	20230615	103700	401287750	46950	46950	46950	46950	21
626	20230615	103600	400301800	47000	47000	47000	47000	204
627	20230615	103500	390713800	47000	47000	47000	47000	3
628	20230615	103400	390572800	47000	47000	47000	47000	8
629	20230615	103300	390196800	47000	47100	47100	47000	397
630	20230615	103200	371532050	47200	47050	47200	47050	360
631	20230615	103100	354570250	47000	47000	47000	47000	31
632	20230615	103000	353113250	47100	47050	47100	47050	285
633	20230615	102900	339696750	47050	47050	47050	47050	488
634	20230615	102800	316736350	47000	47200	47200	47000	608
635	20230615	102700	288126250	47200	47450	47450	47150	761
636	20230615	102600	252112700	47500	47600	47600	47500	557
637	20230615	102500	225621200	47650	47650	47650	47650	1
638	20230615	102400	225573550	47650	47650	47650	47650	25
639	20230615	102300	224382300	47650	47650	47650	47650	8
640	20230615	102200	224001100	47650	47650	47650	47650	5
641	20230615	102100	223762850	47650	47650	47650	47650	223
642	20230615	102000	213136900	47700	47800	47800	47700	343
643	20230615	101900	196757700	47850	47850	47850	47850	0
644	20230615	101800	196757700	47850	47850	47850	47850	143
645	20230615	101700	189915150	47900	47900	47900	47900	0
646	20230615	101600	189915150	47900	47900	47900	47900	13
647	20230615	101500	189292450	47900	47900	47900	47900	0
648	20230615	101400	189292450	47900	47900	47900	47900	3
649	20230615	101300	189148750	47900	47900	47900	47900	3
650	20230615	101200	189005050	47900	47950	47950	47900	43
651	20230615	101100	186943350	47950	47950	47950	47950	3
652	20230615	101000	186799500	48000	48000	48000	48000	0
653	20230615	100900	186799500	48000	48000	48000	48000	0
654	20230615	100800	186799500	48000	48000	48000	48000	20
655	20230615	100700	185839500	48000	48000	48000	48000	0
656	20230615	100600	185839500	48000	48000	48000	48000	10
657	20230615	100500	185359500	47950	47950	47950	47950	0
658	20230615	100400	185359500	47950	47950	47950	47950	0
659	20230615	100300	185359500	47950	47950	47950	47950	0
660	20230615	100200	185359500	47950	47950	47950	47950	0
661	20230615	100100	185359500	47950	47950	47950	47950	12
662	20230615	100000	184784100	47950	47950	47950	47950	0
663	20230615	095900	184784100	47950	47950	47950	47950	0
664	20230615	095800	184784100	47950	47950	47950	47950	0
665	20230615	095700	184784100	47950	47950	47950	47950	0
666	20230615	095600	184784100	47950	47950	47950	47950	65
667	20230615	095500	181667350	47850	47850	47850	47850	1
668	20230615	095400	181619500	47850	47850	47850	47850	1
669	20230615	095300	181571650	47950	47950	47950	47950	0
670	20230615	095200	181571650	47950	47950	47950	47950	0
671	20230615	095100	181571650	47950	47950	47950	47950	0
672	20230615	095000	181571650	47950	47950	47950	47950	15
673	20230615	094900	180852400	47950	47950	47950	47950	20
674	20230615	094800	179893400	47850	47850	47850	47850	0
675	20230615	094700	179893400	47850	47850	47850	47850	1
676	20230615	094600	179845550	47800	47800	47800	47800	0
677	20230615	094500	179845550	47800	47800	47800	47800	0
678	20230615	094400	179845550	47800	47800	47800	47800	0
679	20230615	094300	179845550	47800	47800	47800	47800	0
680	20230615	094200	179845550	47800	47800	47800	47800	0
681	20230615	094100	179845550	47800	47800	47800	47800	50
682	20230615	094000	177455550	47800	47700	47800	47700	150
683	20230615	093900	170287550	47700	47700	47700	47700	90
684	20230615	093800	165994550	47650	47650	47650	47650	0
685	20230615	093700	165994550	47650	47650	47650	47650	0
686	20230615	093600	165994550	47650	47650	47650	47650	0
687	20230615	093500	165994550	47650	48000	48000	47650	520
688	20230615	093400	141136400	48000	47950	48000	47950	90
689	20230615	093300	136817900	47750	47750	47750	47750	0
690	20230615	093200	136817900	47750	47750	47750	47750	0
691	20230615	093100	136817900	47750	47800	47900	47750	184
692	20230615	093000	128017850	47850	47800	47850	47800	24
693	20230615	092900	126870500	47800	47750	47800	47750	95
694	20230615	092800	122333750	47650	47650	47650	47650	0
695	20230615	092700	122333750	47650	47650	47650	47650	0
696	20230615	092600	122333750	47650	47700	47700	47650	5
697	20230615	092500	122095450	47750	47700	47750	47700	127
698	20230615	092400	116031550	47750	47750	47750	47750	4
699	20230615	092300	115840550	47750	47750	47750	47750	18
700	20230615	092200	114981050	47650	47650	47650	47650	107
701	20230615	092100	109882500	47700	47750	47750	47650	911
702	20230615	092000	66470900	47700	47700	47700	47700	0
703	20230615	091900	66470900	47700	47700	47700	47700	0
704	20230615	091800	66470900	47700	47700	47700	47700	10
705	20230615	091700	65993900	47700	47650	47700	47650	203
706	20230615	091600	56314600	47650	47650	47650	47650	60
707	20230615	091500	53455600	47700	47700	47700	47700	20
708	20230615	091400	52501600	47750	47750	47750	47750	59
709	20230615	091300	49684350	47750	47750	47750	47750	2
710	20230615	091200	49588850	47750	47850	47850	47750	59
711	20230615	091100	46768700	47900	47900	47900	47900	1
712	20230615	091000	46720800	47950	47900	47950	47900	51
713	20230615	090900	44277850	47900	47900	47950	47800	140
714	20230615	090800	37580850	47900	47900	47900	47800	223
715	20230615	090700	26907650	48050	47900	48050	47900	67
716	20230615	090600	23694350	47900	47950	48000	47900	58
717	20230615	090500	20915200	47950	48100	48100	47950	90
718	20230615	090400	16594100	48150	48150	48150	48150	16
719	20230615	090300	15823700	48250	48250	48250	48250	4
720	20230615	090200	15630700	48100	48200	48200	48100	53
721	20230615	090100	13076450	48250	48250	48250	48250	97
722	20230615	090000	8396200	48400	48200	48400	48200	174