KissMeData/286940/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	211000	1877830500	29300	29300	29300	29300	980
3	20230619	210900	1877830500	29300	29300	29300	29300	0
4	20230619	210800	1877830500	29300	29300	29300	29300	0
5	20230619	210700	1877830500	29300	29300	29300	29300	0
6	20230619	210600	1877830500	29300	29300	29300	29300	0
7	20230619	210500	1877830500	29300	29300	29300	29300	0
8	20230619	210400	1877830500	29300	29300	29300	29300	0
9	20230619	210300	1877830500	29300	29300	29300	29300	0
10	20230619	210200	1877830500	29300	29300	29300	29300	0
11	20230619	210100	1877830500	29300	29300	29300	29300	0
12	20230619	210000	1877830500	29300	29300	29300	29300	0
13	20230619	205900	1877830500	29300	29300	29300	29300	0
14	20230619	205800	1877830500	29300	29300	29300	29300	0
15	20230619	205700	1877830500	29300	29300	29300	29300	0
16	20230619	205600	1877830500	29300	29300	29300	29300	0
17	20230619	205500	1877830500	29300	29300	29300	29300	0
18	20230619	205400	1877830500	29300	29300	29300	29300	0
19	20230619	205300	1877830500	29300	29300	29300	29300	0
20	20230619	205200	1877830500	29300	29300	29300	29300	0
21	20230619	205100	1877830500	29300	29300	29300	29300	0
22	20230619	205000	1877830500	29300	29300	29300	29300	0
23	20230619	204900	1877830500	29300	29300	29300	29300	0
24	20230619	204800	1877830500	29300	29300	29300	29300	0
25	20230619	204700	1877830500	29300	29300	29300	29300	0
26	20230619	204600	1877830500	29300	29300	29300	29300	0
27	20230619	204500	1877830500	29300	29300	29300	29300	0
28	20230619	204400	1877830500	29300	29300	29300	29300	0
29	20230619	204300	1877830500	29300	29300	29300	29300	0
30	20230619	204200	1877830500	29300	29300	29300	29300	0
31	20230619	204100	1877830500	29300	29300	29300	29300	0
32	20230619	204000	1877830500	29300	29300	29300	29300	980
33	20230619	203900	1877830500	29300	29300	29300	29300	0
34	20230619	203800	1877830500	29300	29300	29300	29300	0
35	20230619	203700	1877830500	29300	29300	29300	29300	0
36	20230619	203600	1877830500	29300	29300	29300	29300	0
37	20230619	203500	1877830500	29300	29300	29300	29300	0
38	20230619	203400	1877830500	29300	29300	29300	29300	0
39	20230619	203300	1877830500	29300	29300	29300	29300	0
40	20230619	203200	1877830500	29300	29300	29300	29300	0
41	20230619	203100	1877830500	29300	29300	29300	29300	0
42	20230619	203000	1877830500	29300	29300	29300	29300	0
43	20230619	202900	1877830500	29300	29300	29300	29300	0
44	20230619	202800	1877830500	29300	29300	29300	29300	0
45	20230619	202700	1877830500	29300	29300	29300	29300	0
46	20230619	202600	1877830500	29300	29300	29300	29300	0
47	20230619	202500	1877830500	29300	29300	29300	29300	0
48	20230619	202400	1877830500	29300	29300	29300	29300	0
49	20230619	202300	1877830500	29300	29300	29300	29300	0
50	20230619	202200	1877830500	29300	29300	29300	29300	0
51	20230619	202100	1877830500	29300	29300	29300	29300	0
52	20230619	202000	1877830500	29300	29300	29300	29300	0
53	20230619	201900	1877830500	29300	29300	29300	29300	0
54	20230619	201800	1877830500	29300	29300	29300	29300	0
55	20230619	201700	1877830500	29300	29300	29300	29300	0
56	20230619	201600	1877830500	29300	29300	29300	29300	0
57	20230619	201500	1877830500	29300	29300	29300	29300	0
58	20230619	201400	1877830500	29300	29300	29300	29300	0
59	20230619	201300	1877830500	29300	29300	29300	29300	0
60	20230619	201200	1877830500	29300	29300	29300	29300	0
61	20230619	201100	1877830500	29300	29300	29300	29300	0
62	20230619	201000	1877830500	29300	29300	29300	29300	980
63	20230619	200900	1877830500	29300	29300	29300	29300	0
64	20230619	200800	1877830500	29300	29300	29300	29300	0
65	20230619	200700	1877830500	29300	29300	29300	29300	0
66	20230619	200600	1877830500	29300	29300	29300	29300	0
67	20230619	200500	1877830500	29300	29300	29300	29300	0
68	20230619	200400	1877830500	29300	29300	29300	29300	0
69	20230619	200300	1877830500	29300	29300	29300	29300	0
70	20230619	200200	1877830500	29300	29300	29300	29300	0
71	20230619	200100	1877830500	29300	29300	29300	29300	0
72	20230619	200000	1877830500	29300	29300	29300	29300	0
73	20230619	195900	1877830500	29300	29300	29300	29300	0
74	20230619	195800	1877830500	29300	29300	29300	29300	0
75	20230619	195700	1877830500	29300	29300	29300	29300	0
76	20230619	195600	1877830500	29300	29300	29300	29300	0
77	20230619	195500	1877830500	29300	29300	29300	29300	0
78	20230619	195400	1877830500	29300	29300	29300	29300	0
79	20230619	195300	1877830500	29300	29300	29300	29300	0
80	20230619	195200	1877830500	29300	29300	29300	29300	0
81	20230619	195100	1877830500	29300	29300	29300	29300	0
82	20230619	195000	1877830500	29300	29300	29300	29300	0
83	20230619	194900	1877830500	29300	29300	29300	29300	0
84	20230619	194800	1877830500	29300	29300	29300	29300	0
85	20230619	194700	1877830500	29300	29300	29300	29300	0
86	20230619	194600	1877830500	29300	29300	29300	29300	0
87	20230619	194500	1877830500	29300	29300	29300	29300	0
88	20230619	194400	1877830500	29300	29300	29300	29300	0
89	20230619	194300	1877830500	29300	29300	29300	29300	0
90	20230619	194200	1877830500	29300	29300	29300	29300	0
91	20230619	194100	1877830500	29300	29300	29300	29300	0
92	20230619	194000	1877830500	29300	29300	29300	29300	980
93	20230619	193900	1877830500	29300	29300	29300	29300	0
94	20230619	193800	1877830500	29300	29300	29300	29300	0
95	20230619	193700	1877830500	29300	29300	29300	29300	0
96	20230619	193600	1877830500	29300	29300	29300	29300	0
97	20230619	193500	1877830500	29300	29300	29300	29300	0
98	20230619	193400	1877830500	29300	29300	29300	29300	0
99	20230619	193300	1877830500	29300	29300	29300	29300	0
100	20230619	193200	1877830500	29300	29300	29300	29300	0
101	20230619	193100	1877830500	29300	29300	29300	29300	0
102	20230619	193000	1877830500	29300	29300	29300	29300	0
103	20230619	192900	1877830500	29300	29300	29300	29300	0
104	20230619	192800	1877830500	29300	29300	29300	29300	0
105	20230619	192700	1877830500	29300	29300	29300	29300	0
106	20230619	192600	1877830500	29300	29300	29300	29300	0
107	20230619	192500	1877830500	29300	29300	29300	29300	0
108	20230619	192400	1877830500	29300	29300	29300	29300	0
109	20230619	192300	1877830500	29300	29300	29300	29300	0
110	20230619	192200	1877830500	29300	29300	29300	29300	0
111	20230619	192100	1877830500	29300	29300	29300	29300	0
112	20230619	192000	1877830500	29300	29300	29300	29300	0
113	20230619	191900	1877830500	29300	29300	29300	29300	0
114	20230619	191800	1877830500	29300	29300	29300	29300	0
115	20230619	191700	1877830500	29300	29300	29300	29300	0
116	20230619	191600	1877830500	29300	29300	29300	29300	0
117	20230619	191500	1877830500	29300	29300	29300	29300	0
118	20230619	191400	1877830500	29300	29300	29300	29300	0
119	20230619	191300	1877830500	29300	29300	29300	29300	0
120	20230619	191200	1877830500	29300	29300	29300	29300	0
121	20230619	191100	1877830500	29300	29300	29300	29300	0
122	20230619	191000	1877830500	29300	29300	29300	29300	980
123	20230619	190900	1877830500	29300	29300	29300	29300	0
124	20230619	190800	1877830500	29300	29300	29300	29300	0
125	20230619	190700	1877830500	29300	29300	29300	29300	0
126	20230619	190600	1877830500	29300	29300	29300	29300	0
127	20230619	190500	1877830500	29300	29300	29300	29300	0
128	20230619	190400	1877830500	29300	29300	29300	29300	0
129	20230619	190300	1877830500	29300	29300	29300	29300	0
130	20230619	190200	1877830500	29300	29300	29300	29300	0
131	20230619	190100	1877830500	29300	29300	29300	29300	0
132	20230619	190000	1877830500	29300	29300	29300	29300	0
133	20230619	185900	1877830500	29300	29300	29300	29300	0
134	20230619	185800	1877830500	29300	29300	29300	29300	0
135	20230619	185700	1877830500	29300	29300	29300	29300	0
136	20230619	185600	1877830500	29300	29300	29300	29300	0
137	20230619	185500	1877830500	29300	29300	29300	29300	0
138	20230619	185400	1877830500	29300	29300	29300	29300	0
139	20230619	185300	1877830500	29300	29300	29300	29300	0
140	20230619	185200	1877830500	29300	29300	29300	29300	0
141	20230619	185100	1877830500	29300	29300	29300	29300	0
142	20230619	185000	1877830500	29300	29300	29300	29300	0
143	20230619	184900	1877830500	29300	29300	29300	29300	0
144	20230619	184800	1877830500	29300	29300	29300	29300	0
145	20230619	184700	1877830500	29300	29300	29300	29300	0
146	20230619	184600	1877830500	29300	29300	29300	29300	0
147	20230619	184500	1877830500	29300	29300	29300	29300	0
148	20230619	184400	1877830500	29300	29300	29300	29300	0
149	20230619	184300	1877830500	29300	29300	29300	29300	0
150	20230619	184200	1877830500	29300	29300	29300	29300	0
151	20230619	184100	1877830500	29300	29300	29300	29300	0
152	20230619	184000	1877830500	29300	29300	29300	29300	980
153	20230619	183900	1877830500	29300	29300	29300	29300	0
154	20230619	183800	1877830500	29300	29300	29300	29300	0
155	20230619	183700	1877830500	29300	29300	29300	29300	0
156	20230619	183600	1877830500	29300	29300	29300	29300	0
157	20230619	183500	1877830500	29300	29300	29300	29300	0
158	20230619	183400	1877830500	29300	29300	29300	29300	0
159	20230619	183300	1877830500	29300	29300	29300	29300	0
160	20230619	183200	1877830500	29300	29300	29300	29300	0
161	20230619	183100	1877830500	29300	29300	29300	29300	0
162	20230619	183000	1877830500	29300	29300	29300	29300	0
163	20230619	182900	1877830500	29300	29300	29300	29300	0
164	20230619	182800	1877830500	29300	29300	29300	29300	0
165	20230619	182700	1877830500	29300	29300	29300	29300	0
166	20230619	182600	1877830500	29300	29300	29300	29300	0
167	20230619	182500	1877830500	29300	29300	29300	29300	0
168	20230619	182400	1877830500	29300	29300	29300	29300	0
169	20230619	182300	1877830500	29300	29300	29300	29300	0
170	20230619	182200	1877830500	29300	29300	29300	29300	0
171	20230619	182100	1877830500	29300	29300	29300	29300	0
172	20230619	182000	1877830500	29300	29300	29300	29300	0
173	20230619	181900	1877830500	29300	29300	29300	29300	0
174	20230619	181800	1877830500	29300	29300	29300	29300	0
175	20230619	181700	1877830500	29300	29300	29300	29300	0
176	20230619	181600	1877830500	29300	29300	29300	29300	0
177	20230619	181500	1877830500	29300	29300	29300	29300	0
178	20230619	181400	1877830500	29300	29300	29300	29300	0
179	20230619	181300	1877830500	29300	29300	29300	29300	0
180	20230619	181200	1877830500	29300	29300	29300	29300	0
181	20230619	181100	1877830500	29300	29300	29300	29300	0
182	20230619	181000	1877830500	29300	29300	29300	29300	980
183	20230619	180900	1877830500	29300	29300	29300	29300	0
184	20230619	180800	1877830500	29300	29300	29300	29300	0
185	20230619	180700	1877830500	29300	29300	29300	29300	0
186	20230619	180600	1877830500	29300	29300	29300	29300	0
187	20230619	180500	1877830500	29300	29300	29300	29300	0
188	20230619	180400	1877830500	29300	29300	29300	29300	0
189	20230619	180300	1877830500	29300	29300	29300	29300	0
190	20230619	180200	1877830500	29300	29300	29300	29300	0
191	20230619	180100	1877830500	29300	29300	29300	29300	0
192	20230619	180000	1877830500	29300	29300	29300	29300	0
193	20230619	175900	1877830500	29300	29300	29300	29300	0
194	20230619	175800	1877830500	29300	29300	29300	29300	0
195	20230619	175700	1877830500	29300	29300	29300	29300	0
196	20230619	175600	1877830500	29300	29300	29300	29300	0
197	20230619	175500	1877830500	29300	29300	29300	29300	0
198	20230619	175400	1877830500	29300	29300	29300	29300	0
199	20230619	175300	1877830500	29300	29300	29300	29300	0
200	20230619	175200	1877830500	29300	29300	29300	29300	0
201	20230619	175100	1877830500	29300	29300	29300	29300	0
202	20230619	175000	1877830500	29300	29300	29300	29300	0
203	20230619	174900	1877830500	29300	29300	29300	29300	0
204	20230619	174800	1877830500	29300	29300	29300	29300	0
205	20230619	174700	1877830500	29300	29300	29300	29300	0
206	20230619	174600	1877830500	29300	29300	29300	29300	0
207	20230619	174500	1877830500	29300	29300	29300	29300	0
208	20230619	174400	1877830500	29300	29300	29300	29300	0
209	20230619	174300	1877830500	29300	29300	29300	29300	0
210	20230619	174200	1877830500	29300	29300	29300	29300	0
211	20230619	174100	1877830500	29300	29300	29300	29300	0
212	20230619	174000	1877830500	29300	29300	29300	29300	980
213	20230619	173900	1877830500	29300	29300	29300	29300	0
214	20230619	173800	1877830500	29300	29300	29300	29300	0
215	20230619	173700	1877830500	29300	29300	29300	29300	0
216	20230619	173600	1877830500	29300	29300	29300	29300	0
217	20230619	173500	1877830500	29300	29300	29300	29300	0
218	20230619	173400	1877830500	29300	29300	29300	29300	0
219	20230619	173300	1877830500	29300	29300	29300	29300	0
220	20230619	173200	1877830500	29300	29300	29300	29300	0
221	20230619	173100	1877830500	29300	29300	29300	29300	0
222	20230619	173000	1877830500	29300	29300	29300	29300	0
223	20230619	172900	1877830500	29300	29300	29300	29300	0
224	20230619	172800	1877830500	29300	29300	29300	29300	0
225	20230619	172700	1877830500	29300	29300	29300	29300	0
226	20230619	172600	1877830500	29300	29300	29300	29300	0
227	20230619	172500	1877830500	29300	29300	29300	29300	0
228	20230619	172400	1877830500	29300	29300	29300	29300	0
229	20230619	172300	1877830500	29300	29300	29300	29300	0
230	20230619	172200	1877830500	29300	29300	29300	29300	0
231	20230619	172100	1877830500	29300	29300	29300	29300	0
232	20230619	172000	1877830500	29300	29300	29300	29300	0
233	20230619	171900	1877830500	29300	29300	29300	29300	0
234	20230619	171800	1877830500	29300	29300	29300	29300	0
235	20230619	171700	1877830500	29300	29300	29300	29300	0
236	20230619	171600	1877830500	29300	29300	29300	29300	0
237	20230619	171500	1877830500	29300	29300	29300	29300	0
238	20230619	171400	1877830500	29300	29300	29300	29300	0
239	20230619	171300	1877830500	29300	29300	29300	29300	0
240	20230619	171200	1877830500	29300	29300	29300	29300	0
241	20230619	171100	1877830500	29300	29300	29300	29300	0
242	20230619	171000	1877830500	29300	29300	29300	29300	980
243	20230619	170900	1877830500	29300	29300	29300	29300	0
244	20230619	170800	1877830500	29300	29300	29300	29300	0
245	20230619	170700	1877830500	29300	29300	29300	29300	0
246	20230619	170600	1877830500	29300	29300	29300	29300	0
247	20230619	170500	1877830500	29300	29300	29300	29300	0
248	20230619	170400	1877830500	29300	29300	29300	29300	0
249	20230619	170300	1877830500	29300	29300	29300	29300	0
250	20230619	170200	1877830500	29300	29300	29300	29300	0
251	20230619	170100	1877830500	29300	29300	29300	29300	0
252	20230619	170000	1877830500	29300	29300	29300	29300	0
253	20230619	165900	1877830500	29300	29300	29300	29300	0
254	20230619	165800	1877830500	29300	29300	29300	29300	0
255	20230619	165700	1877830500	29300	29300	29300	29300	0
256	20230619	165600	1877830500	29300	29300	29300	29300	0
257	20230619	165500	1877830500	29300	29300	29300	29300	0
258	20230619	165400	1877830500	29300	29300	29300	29300	0
259	20230619	165300	1877830500	29300	29300	29300	29300	0
260	20230619	165200	1877830500	29300	29300	29300	29300	0
261	20230619	165100	1877830500	29300	29300	29300	29300	0
262	20230619	165000	1877830500	29300	29300	29300	29300	0
263	20230619	164900	1877830500	29300	29300	29300	29300	0
264	20230619	164800	1877830500	29300	29300	29300	29300	0
265	20230619	164700	1877830500	29300	29300	29300	29300	0
266	20230619	164600	1877830500	29300	29300	29300	29300	0
267	20230619	164500	1877830500	29300	29300	29300	29300	0
268	20230619	164400	1877830500	29300	29300	29300	29300	0
269	20230619	164300	1877830500	29300	29300	29300	29300	0
270	20230619	164200	1877830500	29300	29300	29300	29300	0
271	20230619	164100	1877830500	29300	29300	29300	29300	0
272	20230619	164000	1877830500	29300	29300	29300	29300	980
273	20230619	163900	1877830500	29300	29300	29300	29300	0
274	20230619	163800	1877830500	29300	29300	29300	29300	0
275	20230619	163700	1877830500	29300	29300	29300	29300	0
276	20230619	163600	1877830500	29300	29300	29300	29300	0
277	20230619	163500	1877830500	29300	29300	29300	29300	0
278	20230619	163400	1877830500	29300	29300	29300	29300	0
279	20230619	163300	1877830500	29300	29300	29300	29300	0
280	20230619	163200	1877830500	29300	29300	29300	29300	0
281	20230619	163100	1877830500	29300	29300	29300	29300	0
282	20230619	163000	1877830500	29300	29300	29300	29300	0
283	20230619	162900	1877830500	29300	29300	29300	29300	0
284	20230619	162800	1877830500	29300	29300	29300	29300	0
285	20230619	162700	1877830500	29300	29300	29300	29300	0
286	20230619	162600	1877830500	29300	29300	29300	29300	0
287	20230619	162500	1877830500	29300	29300	29300	29300	0
288	20230619	162400	1877830500	29300	29300	29300	29300	0
289	20230619	162300	1877830500	29300	29300	29300	29300	0
290	20230619	162200	1877830500	29300	29300	29300	29300	0
291	20230619	162100	1877830500	29300	29300	29300	29300	0
292	20230619	162000	1877830500	29300	29300	29300	29300	0
293	20230619	161900	1877830500	29300	29300	29300	29300	0
294	20230619	161800	1877830500	29300	29300	29300	29300	0
295	20230619	161700	1877830500	29300	29300	29300	29300	0
296	20230619	161600	1877830500	29300	29300	29300	29300	0
297	20230619	161500	1877830500	29300	29300	29300	29300	0
298	20230619	161400	1877830500	29300	29300	29300	29300	0
299	20230619	161300	1877830500	29300	29300	29300	29300	0
300	20230619	161200	1877830500	29300	29300	29300	29300	0
301	20230619	161100	1877830500	29300	29300	29300	29300	0
302	20230619	161000	1877830500	29300	29300	29300	29300	980
303	20230619	160900	1877830500	29300	29300	29300	29300	0
304	20230619	160800	1877830500	29300	29300	29300	29300	0
305	20230619	160700	1877830500	29300	29300	29300	29300	0
306	20230619	160600	1877830500	29300	29300	29300	29300	0
307	20230619	160500	1877830500	29300	29300	29300	29300	0
308	20230619	160400	1877830500	29300	29300	29300	29300	0
309	20230619	160300	1877830500	29300	29300	29300	29300	0
310	20230619	160200	1877830500	29300	29300	29300	29300	0
311	20230619	160100	1877830500	29300	29300	29300	29300	0
312	20230619	160000	1877830500	29300	29300	29300	29300	0
313	20230619	155900	1877830500	29300	29300	29300	29300	0
314	20230619	155800	1877830500	29300	29300	29300	29300	0
315	20230619	155700	1877830500	29300	29300	29300	29300	0
316	20230619	155600	1877830500	29300	29300	29300	29300	0
317	20230619	155500	1877830500	29300	29300	29300	29300	0
318	20230619	155400	1877830500	29300	29300	29300	29300	0
319	20230619	155300	1877830500	29300	29300	29300	29300	0
320	20230619	155200	1877830500	29300	29300	29300	29300	0
321	20230619	155100	1877830500	29300	29300	29300	29300	0
322	20230619	155000	1877830500	29300	29300	29300	29300	0
323	20230619	154900	1877830500	29300	29300	29300	29300	0
324	20230619	154800	1877830500	29300	29300	29300	29300	0
325	20230619	154700	1877830500	29300	29300	29300	29300	0
326	20230619	154600	1877830500	29300	29300	29300	29300	0
327	20230619	154500	1877830500	29300	29300	29300	29300	0
328	20230619	154400	1877830500	29300	29300	29300	29300	0
329	20230619	154300	1877830500	29300	29300	29300	29300	0
330	20230619	154200	1877830500	29300	29300	29300	29300	0
331	20230619	154100	1877830500	29300	29300	29300	29300	0
332	20230619	154000	1877830500	29300	29300	29300	29300	980
333	20230619	153900	1877830500	29300	29300	29300	29300	0
334	20230619	153800	1877830500	29300	29300	29300	29300	0
335	20230619	153700	1877830500	29300	29300	29300	29300	0
336	20230619	153600	1877830500	29300	29300	29300	29300	0
337	20230619	153500	1877830500	29300	29300	29300	29300	0
338	20230619	153400	1877830500	29300	29300	29300	29300	0
339	20230619	153300	1877830500	29300	29300	29300	29300	0
340	20230619	153200	1877830500	29300	29300	29300	29300	0
341	20230619	153100	1877830500	29300	29300	29300	29300	0
342	20230619	153000	1877830500	29300	29300	29300	29300	980
343	20230619	152900	1849116500	29300	29300	29300	29300	0
344	20230619	152800	1849116500	29300	29300	29300	29300	0
345	20230619	152700	1849116500	29300	29300	29300	29300	0
346	20230619	152600	1849116500	29300	29300	29300	29300	0
347	20230619	152500	1849116500	29300	29300	29300	29300	0
348	20230619	152400	1849116500	29300	29300	29300	29300	0
349	20230619	152300	1849116500	29300	29300	29300	29300	0
350	20230619	152200	1849116500	29300	29300	29300	29300	0
351	20230619	152100	1849116500	29300	29300	29300	29300	0
352	20230619	152000	1849116500	29300	29300	29300	29300	0
353	20230619	151900	1849116500	29300	29250	29300	29200	2265
354	20230619	151800	1782754850	29250	29250	29250	29200	129
355	20230619	151700	1778981900	29250	29250	29250	29200	208
356	20230619	151600	1772902950	29300	29250	29300	29250	226
357	20230619	151500	1766292300	29250	29250	29250	29250	188
358	20230619	151400	1760793300	29250	29250	29250	29250	13
359	20230619	151300	1760413050	29250	29200	29250	29200	212
360	20230619	151200	1754214050	29200	29250	29250	29200	11
361	20230619	151100	1753892800	29250	29250	29250	29250	57
362	20230619	151000	1752225550	29250	29250	29250	29200	92
363	20230619	150900	1749538950	29250	29250	29250	29200	182
364	20230619	150800	1744221550	29200	29200	29200	29200	38
365	20230619	150700	1743111950	29250	29200	29250	29200	196
366	20230619	150600	1737387300	29250	29250	29250	29200	1418
367	20230619	150500	1695943950	29300	29300	29300	29250	62
368	20230619	150400	1694127900	29250	29250	29250	29250	117
369	20230619	150300	1690705650	29300	29250	29300	29250	150
370	20230619	150200	1686311000	29250	29300	29300	29250	63
371	20230619	150100	1684465550	29250	29300	29300	29250	30
372	20230619	150000	1683586750	29300	29250	29300	29200	163
373	20230619	145900	1678818300	29250	29250	29250	29250	79
374	20230619	145800	1676507550	29250	29200	29250	29200	105
375	20230619	145700	1673436500	29250	29250	29250	29200	63
376	20230619	145600	1671594300	29250	29250	29250	29250	61
377	20230619	145500	1669810050	29200	29200	29200	29150	239
378	20230619	145400	1662831650	29200	29250	29250	29200	110
379	20230619	145300	1659617000	29250	29200	29250	29200	88
380	20230619	145200	1657043300	29200	29200	29200	29150	117
381	20230619	145100	1653627750	29200	29150	29200	29150	52
382	20230619	145000	1652109400	29250	29200	29250	29200	97
383	20230619	144900	1649274400	29200	29200	29200	29150	129
384	20230619	144800	1645510300	29200	29200	29200	29150	41
385	20230619	144700	1644313200	29200	29200	29200	29200	81
386	20230619	144600	1641948000	29200	29200	29200	29200	78
387	20230619	144500	1639670400	29200	29150	29200	29150	98
388	20230619	144400	1636809300	29200	29250	29250	29150	198
389	20230619	144300	1631027550	29200	29200	29250	29200	24
390	20230619	144200	1630325950	29250	29250	29250	29200	937
391	20230619	144100	1602960350	29200	29250	29250	29200	52
392	20230619	144000	1601439600	29200	29200	29250	29200	71
393	20230619	143900	1599363300	29200	29200	29250	29200	87
394	20230619	143800	1596818850	29200	29200	29250	29200	299
395	20230619	143700	1588083450	29200	29200	29250	29200	137
396	20230619	143600	1584080300	29200	29200	29250	29200	491
397	20230619	143500	1569738800	29200	29200	29250	29200	69
398	20230619	143400	1567721600	29200	29250	29300	29200	29
399	20230619	143300	1566872800	29250	29300	29300	29250	125
400	20230619	143200	1563211750	29250	29250	29300	29250	89
401	20230619	143100	1560606800	29300	29250	29300	29200	73
402	20230619	143000	1558470600	29250	29250	29300	29200	65
403	20230619	142900	1556567900	29250	29250	29300	29200	125
404	20230619	142800	1552907950	29300	29250	29300	29200	107
405	20230619	142700	1549778250	29200	29250	29250	29200	85
406	20230619	142600	1547292450	29250	29200	29250	29200	46
407	20230619	142500	1545947450	29250	29200	29250	29200	159
408	20230619	142400	1541298900	29200	29250	29250	29200	103
409	20230619	142300	1538289050	29250	29200	29300	29200	118
410	20230619	142200	1534836950	29200	29200	29250	29200	86
411	20230619	142100	1532322900	29200	29250	29250	29200	190
412	20230619	142000	1526772000	29250	29200	29250	29150	651
413	20230619	141900	1507765150	29200	29150	29200	29150	64
414	20230619	141800	1505897000	29200	29150	29200	29150	89
415	20230619	141700	1503298550	29200	29150	29200	29150	175
416	20230619	141600	1498194000	29150	29150	29200	29150	99
417	20230619	141500	1495304200	29200	29250	29250	29200	574
418	20230619	141400	1478540050	29200	29200	29250	29200	208
419	20230619	141300	1472464950	29200	29200	29250	29150	93
420	20230619	141200	1469745350	29200	29200	29250	29200	113
421	20230619	141100	1466440500	29200	29200	29300	29150	398
422	20230619	141000	1454793950	29200	29150	29200	29150	126
423	20230619	140900	1451115350	29150	29250	29250	29150	323
424	20230619	140800	1441686800	29250	29200	29250	29200	37
425	20230619	140700	1440604800	29250	29200	29250	29200	116
426	20230619	140600	1437212100	29250	29150	29250	29100	205
427	20230619	140500	1431227700	29250	29250	29250	29100	565
428	20230619	140400	1414754900	29150	29150	29250	29150	187
429	20230619	140300	1409293100	29200	29150	29250	29150	96
430	20230619	140200	1406485600	29150	29250	29250	29150	408
431	20230619	140100	1394585400	29200	29250	29250	29200	134
432	20230619	140000	1390666750	29250	29200	29250	29150	228
433	20230619	135900	1384014100	29200	29250	29300	29200	974
434	20230619	135800	1355539150	29300	29300	29300	29250	247
435	20230619	135700	1348307050	29300	29350	29350	29300	197
436	20230619	135600	1342534250	29350	29350	29350	29300	461
437	20230619	135500	1329006900	29300	29300	29350	29300	118
438	20230619	135400	1325546650	29300	29350	29400	29300	549
439	20230619	135300	1309454350	29350	29400	29400	29350	105
440	20230619	135200	1306368600	29350	29300	29350	29300	48
441	20230619	135100	1304961800	29400	29350	29400	29350	104
442	20230619	135000	1301906900	29400	29350	29400	29300	240
443	20230619	134900	1294861800	29350	29400	29400	29350	446
444	20230619	134800	1281769100	29400	29400	29400	29400	149
445	20230619	134700	1277388500	29400	29400	29450	29300	167
446	20230619	134600	1272480750	29400	29350	29400	29350	261
447	20230619	134500	1264812750	29400	29400	29400	29350	298
448	20230619	134400	1256056550	29350	29350	29350	29350	297
449	20230619	134300	1247339600	29400	29400	29450	29350	413
450	20230619	134200	1235207400	29400	29400	29450	29400	542
451	20230619	134100	1219251800	29400	29400	29450	29400	155
452	20230619	134000	1214692750	29400	29450	29450	29400	378
453	20230619	133900	1203575850	29450	29450	29450	29450	170
454	20230619	133800	1198569350	29450	29400	29450	29400	214
455	20230619	133700	1192267950	29400	29450	29450	29400	282
456	20230619	133600	1183963100	29450	29400	29450	29350	1986
457	20230619	133500	1125576800	29350	29300	29350	29300	1348
458	20230619	133400	1086017750	29350	29300	29350	29300	278
459	20230619	133300	1077866650	29300	29350	29350	29300	354
460	20230619	133200	1067492250	29300	29300	29350	29250	84
461	20230619	133100	1065030000	29350	29300	29350	29300	90
462	20230619	133000	1062390150	29300	29350	29350	29300	230
463	20230619	132900	1055648150	29350	29300	29350	29300	924
464	20230619	132800	1028533850	29300	29300	29350	29200	621
465	20230619	132700	1010348450	29350	29300	29350	29250	227
466	20230619	132600	1003695300	29300	29250	29350	29250	612
467	20230619	132500	985754450	29250	29250	29250	29200	293
468	20230619	132400	977191150	29250	29200	29300	29200	744
469	20230619	132300	955434300	29200	29150	29250	29150	598
470	20230619	132200	937969650	29150	29250	29250	29150	501
471	20230619	132100	923335550	29200	29200	29250	29150	585
472	20230619	132000	906241750	29200	29200	29250	29150	441
473	20230619	131900	893363550	29200	29150	29200	29100	389
474	20230619	131800	882023950	29150	29150	29150	29100	104
475	20230619	131700	878993700	29150	29050	29150	29050	690
476	20230619	131600	858909250	29100	29100	29100	29050	277
477	20230619	131500	850849200	29050	29000	29050	29000	763
478	20230619	131400	828693400	29000	28950	29000	28950	253
479	20230619	131300	821361900	28950	29000	29000	28950	39
480	20230619	131200	820231050	28950	29000	29000	28950	69
481	20230619	131100	818230150	29000	28950	29000	28950	388
482	20230619	131000	806978250	28950	28950	29000	28950	168
483	20230619	130900	802110200	28950	28950	29000	28950	42
484	20230619	130800	800893400	28950	28950	29000	28950	306
485	20230619	130700	792034200	29000	29000	29000	28950	356
486	20230619	130600	781710450	29000	28950	29000	28950	144
487	20230619	130500	777535800	29000	29000	29000	29000	72
488	20230619	130400	775447800	29000	29050	29050	28950	1221
489	20230619	130300	740035300	29000	29050	29050	29000	198
490	20230619	130200	734290050	29050	29000	29050	29000	302
491	20230619	130100	725529200	29000	29000	29050	29000	113
492	20230619	130000	722247750	29000	29000	29000	28950	790
493	20230619	125900	699337900	29000	28950	29000	28900	376
494	20230619	125800	688448250	28950	28950	29000	28950	31
495	20230619	125700	687550000	28950	29000	29000	28900	895
496	20230619	125600	661667850	28900	28950	29000	28900	809
497	20230619	125500	638247100	28950	28950	28950	28900	400
498	20230619	125400	626681300	28950	28950	29050	28900	971
499	20230619	125300	598562650	28900	29000	29000	28900	423
500	20230619	125200	586315400	29000	28850	29000	28850	693
501	20230619	125100	566281750	28900	28900	28900	28850	502
502	20230619	125000	551791500	28900	28900	28950	28850	1285
503	20230619	124900	514663450	28900	29000	29100	28850	2094
504	20230619	124800	454027850	29050	28500	29050	28500	2350
505	20230619	124700	386167550	28500	28500	28500	28500	5
506	20230619	124600	386025050	28450	28450	28450	28450	2
507	20230619	124500	385968150	28450	28450	28450	28450	0
508	20230619	124400	385968150	28450	28450	28450	28450	4
509	20230619	124300	385854350	28500	28500	28500	28500	2
510	20230619	124200	385797350	28450	28450	28450	28450	9
511	20230619	124100	385541300	28450	28450	28450	28450	101
512	20230619	124000	382667850	28450	28450	28450	28450	1
513	20230619	123900	382639400	28450	28450	28450	28450	208
514	20230619	123800	376721800	28450	28450	28450	28450	1
515	20230619	123700	376693350	28450	28450	28450	28450	1
516	20230619	123600	376664900	28450	28450	28450	28450	3
517	20230619	123500	376579550	28450	28450	28450	28450	0
518	20230619	123400	376579550	28450	28450	28450	28450	1
519	20230619	123300	376551100	28450	28500	28500	28450	13
520	20230619	123200	376180750	28450	28450	28450	28450	1
521	20230619	123100	376152300	28450	28450	28450	28450	0
522	20230619	123000	376152300	28450	28400	28450	28400	20
523	20230619	122900	375583350	28400	28450	28450	28400	85
524	20230619	122800	373165150	28450	28450	28450	28450	0
525	20230619	122700	373165150	28450	28450	28450	28450	4
526	20230619	122600	373051350	28450	28450	28450	28450	0
527	20230619	122500	373051350	28450	28450	28450	28450	1
528	20230619	122400	373022900	28450	28450	28450	28450	11
529	20230619	122300	372709950	28450	28450	28450	28450	122
530	20230619	122200	369239050	28450	28450	28450	28450	0
531	20230619	122100	369239050	28450	28450	28450	28450	4
532	20230619	122000	369125250	28450	28450	28450	28450	0
533	20230619	121900	369125250	28450	28450	28450	28450	27
534	20230619	121800	368357100	28450	28450	28500	28450	53
535	20230619	121700	366849150	28450	28450	28450	28450	1
536	20230619	121600	366820700	28450	28450	28450	28450	4
537	20230619	121500	366706900	28450	28450	28450	28450	1
538	20230619	121400	366678450	28450	28450	28450	28450	1
539	20230619	121300	366650000	28450	28450	28450	28450	2
540	20230619	121200	366593100	28450	28450	28450	28450	1
541	20230619	121100	366564650	28500	28500	28500	28500	3
542	20230619	121000	366479150	28450	28450	28450	28450	2
543	20230619	120900	366422250	28450	28450	28450	28450	1
544	20230619	120800	366393800	28450	28450	28450	28450	0
545	20230619	120700	366393800	28450	28450	28450	28450	3
546	20230619	120600	366308450	28450	28500	28500	28450	3
547	20230619	120500	366223050	28500	28450	28500	28450	11
548	20230619	120400	365909600	28450	28450	28450	28450	1
549	20230619	120300	365881150	28450	28450	28450	28450	7
550	20230619	120200	365682000	28450	28450	28450	28450	2
551	20230619	120100	365625100	28450	28450	28450	28450	2
552	20230619	120000	365568200	28450	28450	28450	28450	2
553	20230619	115900	365511300	28450	28450	28450	28450	1
554	20230619	115800	365482850	28450	28450	28450	28450	1
555	20230619	115700	365454400	28450	28450	28450	28450	1
556	20230619	115600	365425950	28450	28450	28450	28450	92
557	20230619	115500	362808550	28450	28450	28450	28450	30
558	20230619	115400	361955050	28450	28450	28450	28450	2
559	20230619	115300	361898150	28450	28450	28450	28450	104
560	20230619	115200	358939350	28450	28450	28450	28450	10
561	20230619	115100	358654850	28450	28450	28450	28450	1
562	20230619	115000	358626400	28450	28450	28500	28450	106
563	20230619	114900	355610650	28450	28450	28450	28450	1
564	20230619	114800	355582200	28450	28450	28450	28450	0
565	20230619	114700	355582200	28450	28450	28450	28450	2
566	20230619	114600	355525300	28450	28450	28450	28450	0
567	20230619	114500	355525300	28450	28450	28450	28450	1
568	20230619	114400	355496850	28450	28450	28450	28450	3
569	20230619	114300	355411500	28450	28450	28450	28450	8
570	20230619	114200	355183900	28450	28450	28450	28450	2
571	20230619	114100	355127000	28450	28450	28450	28450	18
572	20230619	114000	354614900	28450	28450	28450	28450	0
573	20230619	113900	354614900	28450	28450	28450	28450	2
574	20230619	113800	354558000	28450	28500	28500	28450	61
575	20230619	113700	352822500	28450	28450	28450	28450	4
576	20230619	113600	352708700	28450	28350	28450	28350	360
577	20230619	113500	342466900	28350	28350	28350	28350	0
578	20230619	113400	342466900	28350	28450	28450	28350	2
579	20230619	113300	342410100	28350	28350	28350	28350	2
580	20230619	113200	342353400	28350	28400	28400	28350	290
581	20230619	113100	334117450	28400	28400	28400	28400	2
582	20230619	113000	334060650	28400	28400	28400	28400	1
583	20230619	112900	334032250	28450	28450	28450	28450	4
584	20230619	112800	333918450	28450	28450	28450	28450	6
585	20230619	112700	333747750	28450	28450	28450	28450	4
586	20230619	112600	333633950	28450	28500	28500	28450	7
587	20230619	112500	333434750	28400	28400	28400	28400	0
588	20230619	112400	333434750	28400	28450	28450	28400	5
589	20230619	112300	333292550	28400	28400	28400	28400	1
590	20230619	112200	333264150	28500	28500	28500	28500	0
591	20230619	112100	333264150	28500	28400	28500	28400	3
592	20230619	112000	333178800	28450	28400	28450	28400	2
593	20230619	111900	333121950	28400	28400	28400	28400	1
594	20230619	111800	333093550	28400	28400	28400	28400	1
595	20230619	111700	333065150	28400	28400	28400	28400	0
596	20230619	111600	333065150	28400	28400	28400	28400	0
597	20230619	111500	333065150	28400	28400	28400	28400	1
598	20230619	111400	333036750	28400	28400	28400	28400	4
599	20230619	111300	332923150	28400	28400	28400	28400	3
600	20230619	111200	332837950	28550	28450	28550	28450	14
601	20230619	111100	332439550	28400	28450	28450	28400	2
602	20230619	111000	332382700	28550	28550	28550	28550	8
603	20230619	110900	332154300	28450	28450	28450	28450	0
604	20230619	110800	332154300	28450	28450	28450	28450	0
605	20230619	110700	332154300	28450	28450	28450	28450	43
606	20230619	110600	330930950	28450	28450	28450	28450	11
607	20230619	110500	330618000	28500	28500	28500	28500	2
608	20230619	110400	330561000	28450	28450	28450	28450	4
609	20230619	110300	330447200	28500	28500	28500	28500	387
610	20230619	110200	319417700	28450	28450	28450	28450	0
611	20230619	110100	319417700	28450	28450	28450	28450	0
612	20230619	110000	319417700	28450	28450	28450	28450	0
613	20230619	105900	319417700	28450	28450	28450	28450	1
614	20230619	105800	319389250	28450	28450	28450	28450	0
615	20230619	105700	319389250	28450	28450	28450	28450	0
616	20230619	105600	319389250	28450	28450	28450	28450	0
617	20230619	105500	319389250	28450	28450	28450	28450	0
618	20230619	105400	319389250	28450	28450	28450	28450	112
619	20230619	105300	316202850	28400	28400	28400	28400	10
620	20230619	105200	315918850	28400	28400	28400	28400	0
621	20230619	105100	315918850	28400	28400	28400	28400	2
622	20230619	105000	315862050	28400	28400	28400	28400	2
623	20230619	104900	315805250	28350	28350	28350	28350	0
624	20230619	104800	315805250	28350	28350	28350	28350	149
625	20230619	104700	311581100	28350	28350	28350	28350	0
626	20230619	104600	311581100	28350	28400	28400	28350	251
627	20230619	104500	304458250	28400	28400	28400	28400	293
628	20230619	104400	296137050	28400	28450	28450	28400	207
629	20230619	104300	290256850	28450	28450	28450	28450	0
630	20230619	104200	290256850	28450	28450	28450	28450	0
631	20230619	104100	290256850	28450	28450	28450	28450	74
632	20230619	104000	288151550	28450	28450	28450	28450	100
633	20230619	103900	285306550	28450	28450	28450	28450	0
634	20230619	103800	285306550	28450	28450	28450	28450	0
635	20230619	103700	285306550	28450	28450	28450	28450	5
636	20230619	103600	285164300	28400	28400	28400	28400	0
637	20230619	103500	285164300	28400	28400	28400	28400	0
638	20230619	103400	285164300	28400	28400	28400	28400	0
639	20230619	103300	285164300	28400	28400	28400	28400	1
640	20230619	103200	285135900	28450	28450	28450	28450	10
641	20230619	103100	284851400	28450	28450	28450	28450	23
642	20230619	103000	284197050	28450	28450	28450	28450	14
643	20230619	102900	283798750	28450	28450	28450	28450	0
644	20230619	102800	283798750	28450	28450	28450	28450	0
645	20230619	102700	283798750	28450	28450	28450	28450	2
646	20230619	102600	283741850	28350	28400	28400	28350	500
647	20230619	102500	269563400	28450	28450	28450	28450	105
648	20230619	102400	266576150	28500	28500	28500	28500	0
649	20230619	102300	266576150	28500	28450	28500	28450	4
650	20230619	102200	266462200	28400	28400	28400	28400	1
651	20230619	102100	266433800	28400	28400	28400	28400	0
652	20230619	102000	266433800	28400	28400	28400	28400	0
653	20230619	101900	266433800	28400	28450	28450	28400	875
654	20230619	101800	241578300	28450	28450	28450	28450	491
655	20230619	101700	227609350	28450	28450	28450	28450	100
656	20230619	101600	224764350	28450	28450	28450	28450	0
657	20230619	101500	224764350	28450	28450	28450	28450	44
658	20230619	101400	223512550	28500	28500	28500	28500	1
659	20230619	101300	223484050	28400	28400	28400	28400	0
660	20230619	101200	223484050	28400	28400	28400	28400	0
661	20230619	101100	223484050	28400	28400	28400	28400	0
662	20230619	101000	223484050	28400	28450	28450	28400	80
663	20230619	100900	221211800	28500	28500	28500	28500	15
664	20230619	100800	220784300	28500	28500	28500	28500	11
665	20230619	100700	220470800	28450	28450	28450	28450	2
666	20230619	100600	220413900	28400	28400	28400	28400	0
667	20230619	100500	220413900	28400	28400	28400	28400	45
668	20230619	100400	219135900	28300	28400	28400	28300	890
669	20230619	100300	193900950	28450	28450	28450	28450	0
670	20230619	100200	193900950	28450	28450	28450	28450	0
671	20230619	100100	193900950	28450	28450	28450	28450	0
672	20230619	100000	193900950	28450	28450	28450	28450	80
673	20230619	095900	191624950	28450	28450	28450	28450	0
674	20230619	095800	191624950	28450	28450	28450	28450	1
675	20230619	095700	191596500	28400	28500	28500	28400	42
676	20230619	095600	190399700	28450	28450	28450	28450	0
677	20230619	095500	190399700	28450	28450	28450	28450	0
678	20230619	095400	190399700	28450	28450	28450	28450	2
679	20230619	095300	190342800	28350	28350	28350	28350	0
680	20230619	095200	190342800	28350	28350	28350	28350	0
681	20230619	095100	190342800	28350	28350	28350	28350	0
682	20230619	095000	190342800	28350	28500	28500	28350	772
683	20230619	094900	168427500	28500	28500	28500	28500	0
684	20230619	094800	168427500	28500	28500	28500	28500	0
685	20230619	094700	168427500	28500	28500	28500	28500	273
686	20230619	094600	160647000	28500	28500	28500	28500	29
687	20230619	094500	159820500	28500	28500	28500	28500	2
688	20230619	094400	159763500	28400	28400	28400	28400	51
689	20230619	094300	158315100	28400	28400	28400	28400	1
690	20230619	094200	158286700	28400	28400	28400	28400	1
691	20230619	094100	158258300	28450	28450	28450	28450	57
692	20230619	094000	156636650	28450	28450	28450	28450	0
693	20230619	093900	156636650	28450	28450	28450	28450	51
694	20230619	093800	155185700	28450	28400	28450	28400	302
695	20230619	093700	146603000	28400	28400	28400	28400	12
696	20230619	093600	146262200	28400	28400	28400	28400	1
697	20230619	093500	146233800	28400	28400	28400	28400	283
698	20230619	093400	138196600	28400	28400	28400	28400	1
699	20230619	093300	138168200	28400	28400	28400	28400	1
700	20230619	093200	138139800	28450	28400	28450	28400	13
701	20230619	093100	137770250	28450	28450	28450	28450	84
702	20230619	093000	135380450	28450	28450	28450	28450	36
703	20230619	092900	134356250	28450	28500	28500	28450	212
704	20230619	092800	128320100	28500	28550	28550	28500	3
705	20230619	092700	128234500	28500	28500	28500	28500	1
706	20230619	092600	128206000	28500	28550	28550	28500	7
707	20230619	092500	128006200	28550	28550	28550	28550	1
708	20230619	092400	127977650	28550	28550	28550	28550	330
709	20230619	092300	118556150	28550	28550	28600	28550	9
710	20230619	092200	118298850	28600	28600	28600	28550	369
711	20230619	092100	107747500	28600	28650	28650	28600	3
712	20230619	092000	107661600	28650	28600	28650	28600	250
713	20230619	091900	100509050	28650	28650	28650	28650	10
714	20230619	091800	100222550	28600	28600	28600	28600	0
715	20230619	091700	100222550	28600	28600	28600	28600	1
716	20230619	091600	100193950	28600	28600	28600	28600	6
717	20230619	091500	100022350	28700	28700	28700	28700	8
718	20230619	091400	99792750	28700	28700	28700	28700	45
719	20230619	091300	98501250	28700	28700	28750	28600	52
720	20230619	091200	97013600	28600	28650	28650	28600	150
721	20230619	091100	92721150	28650	28650	28650	28650	6
722	20230619	091000	92549250	28650	28650	28650	28650	1
723	20230619	090900	92520600	28700	28650	28700	28650	103
724	20230619	090800	89564550	28700	28700	28700	28700	40
725	20230619	090700	88416550	28700	28700	28700	28700	202
726	20230619	090600	82619150	28700	28700	28750	28700	157
727	20230619	090500	78112700	28750	28750	28750	28750	86
728	20230619	090400	75640200	28750	28750	28850	28750	571
729	20230619	090300	59201800	28800	28750	28800	28750	101
730	20230619	090200	56293050	28750	28800	28900	28750	583
731	20230619	090100	39504850	28800	28800	28950	28800	57
732	20230619	090000	37856550	28800	28850	28950	28800	1313