KissMeData/003100/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	203700	1251186550	22650	22650	22650	22650	1517
3	20230619	203600	1251186550	22650	22650	22650	22650	0
4	20230619	203500	1251186550	22650	22650	22650	22650	0
5	20230619	203400	1251186550	22650	22650	22650	22650	0
6	20230619	203300	1251186550	22650	22650	22650	22650	0
7	20230619	203200	1251186550	22650	22650	22650	22650	0
8	20230619	203100	1251186550	22650	22650	22650	22650	0
9	20230619	203000	1251186550	22650	22650	22650	22650	0
10	20230619	202900	1251186550	22650	22650	22650	22650	0
11	20230619	202800	1251186550	22650	22650	22650	22650	0
12	20230619	202700	1251186550	22650	22650	22650	22650	0
13	20230619	202600	1251186550	22650	22650	22650	22650	0
14	20230619	202500	1251186550	22650	22650	22650	22650	0
15	20230619	202400	1251186550	22650	22650	22650	22650	0
16	20230619	202300	1251186550	22650	22650	22650	22650	0
17	20230619	202200	1251186550	22650	22650	22650	22650	0
18	20230619	202100	1251186550	22650	22650	22650	22650	0
19	20230619	202000	1251186550	22650	22650	22650	22650	0
20	20230619	201900	1251186550	22650	22650	22650	22650	0
21	20230619	201800	1251186550	22650	22650	22650	22650	0
22	20230619	201700	1251186550	22650	22650	22650	22650	0
23	20230619	201600	1251186550	22650	22650	22650	22650	0
24	20230619	201500	1251186550	22650	22650	22650	22650	0
25	20230619	201400	1251186550	22650	22650	22650	22650	0
26	20230619	201300	1251186550	22650	22650	22650	22650	0
27	20230619	201200	1251186550	22650	22650	22650	22650	0
28	20230619	201100	1251186550	22650	22650	22650	22650	0
29	20230619	201000	1251186550	22650	22650	22650	22650	0
30	20230619	200900	1251186550	22650	22650	22650	22650	0
31	20230619	200800	1251186550	22650	22650	22650	22650	0
32	20230619	200700	1251186550	22650	22650	22650	22650	1517
33	20230619	200600	1251186550	22650	22650	22650	22650	0
34	20230619	200500	1251186550	22650	22650	22650	22650	0
35	20230619	200400	1251186550	22650	22650	22650	22650	0
36	20230619	200300	1251186550	22650	22650	22650	22650	0
37	20230619	200200	1251186550	22650	22650	22650	22650	0
38	20230619	200100	1251186550	22650	22650	22650	22650	0
39	20230619	200000	1251186550	22650	22650	22650	22650	0
40	20230619	195900	1251186550	22650	22650	22650	22650	0
41	20230619	195800	1251186550	22650	22650	22650	22650	0
42	20230619	195700	1251186550	22650	22650	22650	22650	0
43	20230619	195600	1251186550	22650	22650	22650	22650	0
44	20230619	195500	1251186550	22650	22650	22650	22650	0
45	20230619	195400	1251186550	22650	22650	22650	22650	0
46	20230619	195300	1251186550	22650	22650	22650	22650	0
47	20230619	195200	1251186550	22650	22650	22650	22650	0
48	20230619	195100	1251186550	22650	22650	22650	22650	0
49	20230619	195000	1251186550	22650	22650	22650	22650	0
50	20230619	194900	1251186550	22650	22650	22650	22650	0
51	20230619	194800	1251186550	22650	22650	22650	22650	0
52	20230619	194700	1251186550	22650	22650	22650	22650	0
53	20230619	194600	1251186550	22650	22650	22650	22650	0
54	20230619	194500	1251186550	22650	22650	22650	22650	0
55	20230619	194400	1251186550	22650	22650	22650	22650	0
56	20230619	194300	1251186550	22650	22650	22650	22650	0
57	20230619	194200	1251186550	22650	22650	22650	22650	0
58	20230619	194100	1251186550	22650	22650	22650	22650	0
59	20230619	194000	1251186550	22650	22650	22650	22650	0
60	20230619	193900	1251186550	22650	22650	22650	22650	0
61	20230619	193800	1251186550	22650	22650	22650	22650	0
62	20230619	193700	1251186550	22650	22650	22650	22650	1517
63	20230619	193600	1251186550	22650	22650	22650	22650	0
64	20230619	193500	1251186550	22650	22650	22650	22650	0
65	20230619	193400	1251186550	22650	22650	22650	22650	0
66	20230619	193300	1251186550	22650	22650	22650	22650	0
67	20230619	193200	1251186550	22650	22650	22650	22650	0
68	20230619	193100	1251186550	22650	22650	22650	22650	0
69	20230619	193000	1251186550	22650	22650	22650	22650	0
70	20230619	192900	1251186550	22650	22650	22650	22650	0
71	20230619	192800	1251186550	22650	22650	22650	22650	0
72	20230619	192700	1251186550	22650	22650	22650	22650	0
73	20230619	192600	1251186550	22650	22650	22650	22650	0
74	20230619	192500	1251186550	22650	22650	22650	22650	0
75	20230619	192400	1251186550	22650	22650	22650	22650	0
76	20230619	192300	1251186550	22650	22650	22650	22650	0
77	20230619	192200	1251186550	22650	22650	22650	22650	0
78	20230619	192100	1251186550	22650	22650	22650	22650	0
79	20230619	192000	1251186550	22650	22650	22650	22650	0
80	20230619	191900	1251186550	22650	22650	22650	22650	0
81	20230619	191800	1251186550	22650	22650	22650	22650	0
82	20230619	191700	1251186550	22650	22650	22650	22650	0
83	20230619	191600	1251186550	22650	22650	22650	22650	0
84	20230619	191500	1251186550	22650	22650	22650	22650	0
85	20230619	191400	1251186550	22650	22650	22650	22650	0
86	20230619	191300	1251186550	22650	22650	22650	22650	0
87	20230619	191200	1251186550	22650	22650	22650	22650	0
88	20230619	191100	1251186550	22650	22650	22650	22650	0
89	20230619	191000	1251186550	22650	22650	22650	22650	0
90	20230619	190900	1251186550	22650	22650	22650	22650	0
91	20230619	190800	1251186550	22650	22650	22650	22650	0
92	20230619	190700	1251186550	22650	22650	22650	22650	1517
93	20230619	190600	1251186550	22650	22650	22650	22650	0
94	20230619	190500	1251186550	22650	22650	22650	22650	0
95	20230619	190400	1251186550	22650	22650	22650	22650	0
96	20230619	190300	1251186550	22650	22650	22650	22650	0
97	20230619	190200	1251186550	22650	22650	22650	22650	0
98	20230619	190100	1251186550	22650	22650	22650	22650	0
99	20230619	190000	1251186550	22650	22650	22650	22650	0
100	20230619	185900	1251186550	22650	22650	22650	22650	0
101	20230619	185800	1251186550	22650	22650	22650	22650	0
102	20230619	185700	1251186550	22650	22650	22650	22650	0
103	20230619	185600	1251186550	22650	22650	22650	22650	0
104	20230619	185500	1251186550	22650	22650	22650	22650	0
105	20230619	185400	1251186550	22650	22650	22650	22650	0
106	20230619	185300	1251186550	22650	22650	22650	22650	0
107	20230619	185200	1251186550	22650	22650	22650	22650	0
108	20230619	185100	1251186550	22650	22650	22650	22650	0
109	20230619	185000	1251186550	22650	22650	22650	22650	0
110	20230619	184900	1251186550	22650	22650	22650	22650	0
111	20230619	184800	1251186550	22650	22650	22650	22650	0
112	20230619	184700	1251186550	22650	22650	22650	22650	0
113	20230619	184600	1251186550	22650	22650	22650	22650	0
114	20230619	184500	1251186550	22650	22650	22650	22650	0
115	20230619	184400	1251186550	22650	22650	22650	22650	0
116	20230619	184300	1251186550	22650	22650	22650	22650	0
117	20230619	184200	1251186550	22650	22650	22650	22650	0
118	20230619	184100	1251186550	22650	22650	22650	22650	0
119	20230619	184000	1251186550	22650	22650	22650	22650	0
120	20230619	183900	1251186550	22650	22650	22650	22650	0
121	20230619	183800	1251186550	22650	22650	22650	22650	0
122	20230619	183700	1251186550	22650	22650	22650	22650	1517
123	20230619	183600	1251186550	22650	22650	22650	22650	0
124	20230619	183500	1251186550	22650	22650	22650	22650	0
125	20230619	183400	1251186550	22650	22650	22650	22650	0
126	20230619	183300	1251186550	22650	22650	22650	22650	0
127	20230619	183200	1251186550	22650	22650	22650	22650	0
128	20230619	183100	1251186550	22650	22650	22650	22650	0
129	20230619	183000	1251186550	22650	22650	22650	22650	0
130	20230619	182900	1251186550	22650	22650	22650	22650	0
131	20230619	182800	1251186550	22650	22650	22650	22650	0
132	20230619	182700	1251186550	22650	22650	22650	22650	0
133	20230619	182600	1251186550	22650	22650	22650	22650	0
134	20230619	182500	1251186550	22650	22650	22650	22650	0
135	20230619	182400	1251186550	22650	22650	22650	22650	0
136	20230619	182300	1251186550	22650	22650	22650	22650	0
137	20230619	182200	1251186550	22650	22650	22650	22650	0
138	20230619	182100	1251186550	22650	22650	22650	22650	0
139	20230619	182000	1251186550	22650	22650	22650	22650	0
140	20230619	181900	1251186550	22650	22650	22650	22650	0
141	20230619	181800	1251186550	22650	22650	22650	22650	0
142	20230619	181700	1251186550	22650	22650	22650	22650	0
143	20230619	181600	1251186550	22650	22650	22650	22650	0
144	20230619	181500	1251186550	22650	22650	22650	22650	0
145	20230619	181400	1251186550	22650	22650	22650	22650	0
146	20230619	181300	1251186550	22650	22650	22650	22650	0
147	20230619	181200	1251186550	22650	22650	22650	22650	0
148	20230619	181100	1251186550	22650	22650	22650	22650	0
149	20230619	181000	1251186550	22650	22650	22650	22650	0
150	20230619	180900	1251186550	22650	22650	22650	22650	0
151	20230619	180800	1251186550	22650	22650	22650	22650	0
152	20230619	180700	1251186550	22650	22650	22650	22650	1517
153	20230619	180600	1251186550	22650	22650	22650	22650	0
154	20230619	180500	1251186550	22650	22650	22650	22650	0
155	20230619	180400	1251186550	22650	22650	22650	22650	0
156	20230619	180300	1251186550	22650	22650	22650	22650	0
157	20230619	180200	1251186550	22650	22650	22650	22650	0
158	20230619	180100	1251186550	22650	22650	22650	22650	0
159	20230619	180000	1251186550	22650	22650	22650	22650	0
160	20230619	175900	1251186550	22650	22650	22650	22650	0
161	20230619	175800	1251186550	22650	22650	22650	22650	0
162	20230619	175700	1251186550	22650	22650	22650	22650	0
163	20230619	175600	1251186550	22650	22650	22650	22650	0
164	20230619	175500	1251186550	22650	22650	22650	22650	0
165	20230619	175400	1251186550	22650	22650	22650	22650	0
166	20230619	175300	1251186550	22650	22650	22650	22650	0
167	20230619	175200	1251186550	22650	22650	22650	22650	0
168	20230619	175100	1251186550	22650	22650	22650	22650	0
169	20230619	175000	1251186550	22650	22650	22650	22650	0
170	20230619	174900	1251186550	22650	22650	22650	22650	0
171	20230619	174800	1251186550	22650	22650	22650	22650	0
172	20230619	174700	1251186550	22650	22650	22650	22650	0
173	20230619	174600	1251186550	22650	22650	22650	22650	0
174	20230619	174500	1251186550	22650	22650	22650	22650	0
175	20230619	174400	1251186550	22650	22650	22650	22650	0
176	20230619	174300	1251186550	22650	22650	22650	22650	0
177	20230619	174200	1251186550	22650	22650	22650	22650	0
178	20230619	174100	1251186550	22650	22650	22650	22650	0
179	20230619	174000	1251186550	22650	22650	22650	22650	0
180	20230619	173900	1251186550	22650	22650	22650	22650	0
181	20230619	173800	1251186550	22650	22650	22650	22650	0
182	20230619	173700	1251186550	22650	22650	22650	22650	1517
183	20230619	173600	1251186550	22650	22650	22650	22650	0
184	20230619	173500	1251186550	22650	22650	22650	22650	0
185	20230619	173400	1251186550	22650	22650	22650	22650	0
186	20230619	173300	1251186550	22650	22650	22650	22650	0
187	20230619	173200	1251186550	22650	22650	22650	22650	0
188	20230619	173100	1251186550	22650	22650	22650	22650	0
189	20230619	173000	1251186550	22650	22650	22650	22650	0
190	20230619	172900	1251186550	22650	22650	22650	22650	0
191	20230619	172800	1251186550	22650	22650	22650	22650	0
192	20230619	172700	1251186550	22650	22650	22650	22650	0
193	20230619	172600	1251186550	22650	22650	22650	22650	0
194	20230619	172500	1251186550	22650	22650	22650	22650	0
195	20230619	172400	1251186550	22650	22650	22650	22650	0
196	20230619	172300	1251186550	22650	22650	22650	22650	0
197	20230619	172200	1251186550	22650	22650	22650	22650	0
198	20230619	172100	1251186550	22650	22650	22650	22650	0
199	20230619	172000	1251186550	22650	22650	22650	22650	0
200	20230619	171900	1251186550	22650	22650	22650	22650	0
201	20230619	171800	1251186550	22650	22650	22650	22650	0
202	20230619	171700	1251186550	22650	22650	22650	22650	0
203	20230619	171600	1251186550	22650	22650	22650	22650	0
204	20230619	171500	1251186550	22650	22650	22650	22650	0
205	20230619	171400	1251186550	22650	22650	22650	22650	0
206	20230619	171300	1251186550	22650	22650	22650	22650	0
207	20230619	171200	1251186550	22650	22650	22650	22650	0
208	20230619	171100	1251186550	22650	22650	22650	22650	0
209	20230619	171000	1251186550	22650	22650	22650	22650	0
210	20230619	170900	1251186550	22650	22650	22650	22650	0
211	20230619	170800	1251186550	22650	22650	22650	22650	0
212	20230619	170700	1251186550	22650	22650	22650	22650	1517
213	20230619	170600	1251186550	22650	22650	22650	22650	0
214	20230619	170500	1251186550	22650	22650	22650	22650	0
215	20230619	170400	1251186550	22650	22650	22650	22650	0
216	20230619	170300	1251186550	22650	22650	22650	22650	0
217	20230619	170200	1251186550	22650	22650	22650	22650	0
218	20230619	170100	1251186550	22650	22650	22650	22650	0
219	20230619	170000	1251186550	22650	22650	22650	22650	0
220	20230619	165900	1251186550	22650	22650	22650	22650	0
221	20230619	165800	1251186550	22650	22650	22650	22650	0
222	20230619	165700	1251186550	22650	22650	22650	22650	0
223	20230619	165600	1251186550	22650	22650	22650	22650	0
224	20230619	165500	1251186550	22650	22650	22650	22650	0
225	20230619	165400	1251186550	22650	22650	22650	22650	0
226	20230619	165300	1251186550	22650	22650	22650	22650	0
227	20230619	165200	1251186550	22650	22650	22650	22650	0
228	20230619	165100	1251186550	22650	22650	22650	22650	0
229	20230619	165000	1251186550	22650	22650	22650	22650	0
230	20230619	164900	1251186550	22650	22650	22650	22650	0
231	20230619	164800	1251186550	22650	22650	22650	22650	0
232	20230619	164700	1251186550	22650	22650	22650	22650	0
233	20230619	164600	1251186550	22650	22650	22650	22650	0
234	20230619	164500	1251186550	22650	22650	22650	22650	0
235	20230619	164400	1251186550	22650	22650	22650	22650	0
236	20230619	164300	1251186550	22650	22650	22650	22650	0
237	20230619	164200	1251186550	22650	22650	22650	22650	0
238	20230619	164100	1251186550	22650	22650	22650	22650	0
239	20230619	164000	1251186550	22650	22650	22650	22650	0
240	20230619	163900	1251186550	22650	22650	22650	22650	0
241	20230619	163800	1251186550	22650	22650	22650	22650	0
242	20230619	163700	1251186550	22650	22650	22650	22650	1517
243	20230619	163600	1251186550	22650	22650	22650	22650	0
244	20230619	163500	1251186550	22650	22650	22650	22650	0
245	20230619	163400	1251186550	22650	22650	22650	22650	0
246	20230619	163300	1251186550	22650	22650	22650	22650	0
247	20230619	163200	1251186550	22650	22650	22650	22650	0
248	20230619	163100	1251186550	22650	22650	22650	22650	0
249	20230619	163000	1251186550	22650	22650	22650	22650	0
250	20230619	162900	1251186550	22650	22650	22650	22650	0
251	20230619	162800	1251186550	22650	22650	22650	22650	0
252	20230619	162700	1251186550	22650	22650	22650	22650	0
253	20230619	162600	1251186550	22650	22650	22650	22650	0
254	20230619	162500	1251186550	22650	22650	22650	22650	0
255	20230619	162400	1251186550	22650	22650	22650	22650	0
256	20230619	162300	1251186550	22650	22650	22650	22650	0
257	20230619	162200	1251186550	22650	22650	22650	22650	0
258	20230619	162100	1251186550	22650	22650	22650	22650	0
259	20230619	162000	1251186550	22650	22650	22650	22650	0
260	20230619	161900	1251186550	22650	22650	22650	22650	0
261	20230619	161800	1251186550	22650	22650	22650	22650	0
262	20230619	161700	1251186550	22650	22650	22650	22650	0
263	20230619	161600	1251186550	22650	22650	22650	22650	0
264	20230619	161500	1251186550	22650	22650	22650	22650	0
265	20230619	161400	1251186550	22650	22650	22650	22650	0
266	20230619	161300	1251186550	22650	22650	22650	22650	0
267	20230619	161200	1251186550	22650	22650	22650	22650	0
268	20230619	161100	1251186550	22650	22650	22650	22650	0
269	20230619	161000	1251186550	22650	22650	22650	22650	0
270	20230619	160900	1251186550	22650	22650	22650	22650	0
271	20230619	160800	1251186550	22650	22650	22650	22650	0
272	20230619	160700	1251186550	22650	22650	22650	22650	1517
273	20230619	160600	1251186550	22650	22650	22650	22650	0
274	20230619	160500	1251186550	22650	22650	22650	22650	0
275	20230619	160400	1251186550	22650	22650	22650	22650	0
276	20230619	160300	1251186550	22650	22650	22650	22650	0
277	20230619	160200	1251186550	22650	22650	22650	22650	0
278	20230619	160100	1251186550	22650	22650	22650	22650	0
279	20230619	160000	1251186550	22650	22650	22650	22650	0
280	20230619	155900	1251186550	22650	22650	22650	22650	0
281	20230619	155800	1251186550	22650	22650	22650	22650	0
282	20230619	155700	1251186550	22650	22650	22650	22650	0
283	20230619	155600	1251186550	22650	22650	22650	22650	0
284	20230619	155500	1251186550	22650	22650	22650	22650	0
285	20230619	155400	1251186550	22650	22650	22650	22650	0
286	20230619	155300	1251186550	22650	22650	22650	22650	0
287	20230619	155200	1251186550	22650	22650	22650	22650	0
288	20230619	155100	1251186550	22650	22650	22650	22650	0
289	20230619	155000	1251186550	22650	22650	22650	22650	0
290	20230619	154900	1251186550	22650	22650	22650	22650	0
291	20230619	154800	1251186550	22650	22650	22650	22650	0
292	20230619	154700	1251186550	22650	22650	22650	22650	0
293	20230619	154600	1251186550	22650	22650	22650	22650	0
294	20230619	154500	1251186550	22650	22650	22650	22650	0
295	20230619	154400	1251186550	22650	22650	22650	22650	0
296	20230619	154300	1251186550	22650	22650	22650	22650	0
297	20230619	154200	1251186550	22650	22650	22650	22650	0
298	20230619	154100	1251186550	22650	22650	22650	22650	0
299	20230619	154000	1251186550	22650	22650	22650	22650	0
300	20230619	153900	1251186550	22650	22650	22650	22650	0
301	20230619	153800	1251186550	22650	22650	22650	22650	0
302	20230619	153700	1251186550	22650	22650	22650	22650	1517
303	20230619	153600	1251186550	22650	22650	22650	22650	0
304	20230619	153500	1251186550	22650	22650	22650	22650	0
305	20230619	153400	1251186550	22650	22650	22650	22650	0
306	20230619	153300	1251186550	22650	22650	22650	22650	0
307	20230619	153200	1251186550	22650	22650	22650	22650	0
308	20230619	153100	1251186550	22650	22650	22650	22650	0
309	20230619	153000	1251186550	22650	22650	22650	22650	1517
310	20230619	152900	1216826500	22700	22700	22700	22700	0
311	20230619	152800	1216826500	22700	22700	22700	22700	0
312	20230619	152700	1216826500	22700	22700	22700	22700	0
313	20230619	152600	1216826500	22700	22700	22700	22700	0
314	20230619	152500	1216826500	22700	22700	22700	22700	0
315	20230619	152400	1216826500	22700	22700	22700	22700	0
316	20230619	152300	1216826500	22700	22700	22700	22700	0
317	20230619	152200	1216826500	22700	22700	22700	22700	0
318	20230619	152100	1216826500	22700	22700	22700	22700	0
319	20230619	152000	1216826500	22700	22700	22700	22700	0
320	20230619	151900	1216826500	22700	22650	22700	22600	553
321	20230619	151800	1204294700	22650	22650	22650	22650	106
322	20230619	151700	1201893800	22650	22650	22650	22650	153
323	20230619	151600	1198428350	22650	22650	22650	22600	63
324	20230619	151500	1197001500	22650	22650	22650	22650	55
325	20230619	151400	1195755750	22650	22650	22650	22650	58
326	20230619	151300	1194442050	22650	22650	22650	22550	22
327	20230619	151200	1193945450	22650	22650	22650	22650	8
328	20230619	151100	1193764250	22650	22650	22650	22600	32
329	20230619	151000	1193040950	22600	22600	22650	22600	1318
330	20230619	150900	1163216050	22600	22650	22650	22600	54
331	20230619	150800	1161993150	22650	22650	22650	22650	4
332	20230619	150700	1161902550	22650	22650	22650	22650	70
333	20230619	150600	1160317050	22650	22650	22650	22650	220
334	20230619	150500	1155334050	22650	22650	22650	22650	76
335	20230619	150400	1153612650	22700	22650	22700	22650	63
336	20230619	150300	1152185600	22650	22650	22700	22650	667
337	20230619	150200	1137078000	22650	22600	22650	22600	29
338	20230619	150100	1136421350	22650	22600	22650	22600	197
339	20230619	150000	1131969100	22600	22600	22600	22600	1
340	20230619	145900	1131946500	22600	22600	22600	22600	27
341	20230619	145800	1131336300	22600	22550	22600	22550	160
342	20230619	145700	1127720550	22550	22600	22600	22550	96
343	20230619	145600	1125551000	22600	22500	22600	22500	679
344	20230619	145500	1110239850	22550	22500	22550	22500	6
345	20230619	145400	1110104600	22500	22500	22500	22500	10
346	20230619	145300	1109879600	22500	22500	22500	22500	82
347	20230619	145200	1108034600	22500	22500	22500	22500	29
348	20230619	145100	1107382100	22500	22500	22500	22500	11
349	20230619	145000	1107134600	22500	22500	22500	22450	305
350	20230619	144900	1100272550	22450	22450	22450	22450	35
351	20230619	144800	1099486800	22450	22450	22450	22450	10
352	20230619	144700	1099262300	22450	22450	22450	22450	0
353	20230619	144600	1099262300	22450	22450	22450	22450	11
354	20230619	144500	1099015350	22450	22450	22450	22450	0
355	20230619	144400	1099015350	22450	22450	22450	22450	59
356	20230619	144300	1097690800	22500	22500	22500	22500	0
357	20230619	144200	1097690800	22500	22500	22500	22500	50
358	20230619	144100	1096565800	22500	22500	22500	22500	33
359	20230619	144000	1095823300	22450	22450	22450	22450	326
360	20230619	143900	1088504600	22500	22500	22500	22500	1
361	20230619	143800	1088482100	22500	22500	22500	22500	21
362	20230619	143700	1088009600	22500	22500	22500	22450	498
363	20230619	143600	1076823700	22500	22500	22500	22500	0
364	20230619	143500	1076823700	22500	22500	22500	22500	126
365	20230619	143400	1073988700	22550	22550	22550	22550	0
366	20230619	143300	1073988700	22550	22550	22550	22550	46
367	20230619	143200	1072951400	22550	22550	22550	22550	14
368	20230619	143100	1072635700	22500	22500	22500	22500	0
369	20230619	143000	1072635700	22500	22500	22500	22500	3
370	20230619	142900	1072568200	22550	22550	22550	22550	57
371	20230619	142800	1071282850	22500	22500	22500	22500	0
372	20230619	142700	1071282850	22500	22500	22500	22500	10
373	20230619	142600	1071057850	22500	22500	22550	22500	117
374	20230619	142500	1068422650	22500	22500	22500	22500	0
375	20230619	142400	1068422650	22500	22500	22500	22500	0
376	20230619	142300	1068422650	22500	22500	22500	22500	0
377	20230619	142200	1068422650	22500	22500	22500	22500	88
378	20230619	142100	1066442650	22500	22500	22500	22500	312
379	20230619	142000	1059422650	22450	22450	22450	22450	0
380	20230619	141900	1059422650	22450	22450	22450	22450	10
381	20230619	141800	1059198150	22500	22550	22550	22500	2
382	20230619	141700	1059153100	22500	22500	22500	22500	72
383	20230619	141600	1057533100	22550	22550	22550	22550	45
384	20230619	141500	1056518350	22500	22500	22500	22500	0
385	20230619	141400	1056518350	22500	22500	22500	22500	59
386	20230619	141300	1055190850	22550	22500	22550	22500	749
387	20230619	141200	1038336050	22500	22500	22500	22500	0
388	20230619	141100	1038336050	22500	22500	22500	22500	1
389	20230619	141000	1038313550	22500	22500	22500	22500	43
390	20230619	140900	1037346050	22500	22500	22500	22500	0
391	20230619	140800	1037346050	22500	22500	22500	22500	0
392	20230619	140700	1037346050	22500	22500	22500	22500	82
393	20230619	140600	1035501050	22500	22450	22500	22450	40
394	20230619	140500	1034602550	22450	22450	22450	22450	62
395	20230619	140400	1033210650	22450	22450	22450	22450	50
396	20230619	140300	1032088150	22500	22450	22500	22450	40
397	20230619	140200	1031188550	22500	22500	22500	22500	0
398	20230619	140100	1031188550	22500	22500	22500	22500	0
399	20230619	140000	1031188550	22500	22500	22500	22500	0
400	20230619	135900	1031188550	22500	22450	22500	22450	71
401	20230619	135800	1029591700	22450	22450	22450	22450	0
402	20230619	135700	1029591700	22450	22450	22450	22450	0
403	20230619	135600	1029591700	22450	22500	22500	22450	87
404	20230619	135500	1027635750	22500	22500	22500	22500	0
405	20230619	135400	1027635750	22500	22500	22500	22500	6
406	20230619	135300	1027500750	22500	22500	22500	22500	34
407	20230619	135200	1026735750	22450	22450	22450	22450	29
408	20230619	135100	1026084700	22450	22450	22450	22450	35
409	20230619	135000	1025298950	22500	22500	22500	22500	46
410	20230619	134900	1024263950	22450	22450	22450	22450	45
411	20230619	134800	1023253700	22500	22550	22550	22500	90
412	20230619	134700	1021228000	22500	22500	22500	22500	159
413	20230619	134600	1017650500	22500	22500	22500	22500	5
414	20230619	134500	1017538000	22450	22450	22450	22450	734
415	20230619	134400	1001059700	22450	22450	22450	22450	10
416	20230619	134300	1000835200	22500	22500	22500	22500	0
417	20230619	134200	1000835200	22500	22500	22500	22500	55
418	20230619	134100	999597700	22500	22500	22500	22500	0
419	20230619	134000	999597700	22500	22500	22500	22500	432
420	20230619	133900	989877700	22500	22550	22550	22500	102
421	20230619	133800	987580200	22550	22550	22550	22550	98
422	20230619	133700	985370300	22500	22500	22500	22500	68
423	20230619	133600	983840300	22500	22500	22550	22500	668
424	20230619	133500	968810150	22500	22500	22500	22500	0
425	20230619	133400	968810150	22500	22500	22500	22500	0
426	20230619	133300	968810150	22500	22500	22500	22500	0
427	20230619	133200	968810150	22500	22500	22500	22500	2
428	20230619	133100	968765150	22500	22500	22500	22500	0
429	20230619	133000	968765150	22500	22500	22500	22500	2
430	20230619	132900	968720150	22500	22500	22500	22500	266
431	20230619	132800	962735150	22450	22450	22450	22450	2
432	20230619	132700	962690250	22450	22450	22450	22450	105
433	20230619	132600	960333000	22450	22450	22450	22450	2
434	20230619	132500	960288100	22450	22450	22450	22450	268
435	20230619	132400	954271500	22450	22450	22450	22450	3
436	20230619	132300	954204150	22450	22450	22450	22450	175
437	20230619	132200	950275400	22500	22500	22500	22500	0
438	20230619	132100	950275400	22500	22500	22500	22500	0
439	20230619	132000	950275400	22500	22500	22500	22500	16
440	20230619	131900	949915400	22450	22450	22450	22450	100
441	20230619	131800	947670400	22500	22500	22500	22500	0
442	20230619	131700	947670400	22500	22500	22500	22500	67
443	20230619	131600	946162900	22500	22500	22500	22500	0
444	20230619	131500	946162900	22500	22500	22500	22500	1
445	20230619	131400	946140400	22450	22500	22500	22450	1185
446	20230619	131300	919478400	22500	22550	22550	22500	59
447	20230619	131200	918150150	22550	22550	22550	22550	0
448	20230619	131100	918150150	22550	22500	22550	22500	77
449	20230619	131000	916415550	22500	22500	22500	22500	11
450	20230619	130900	916168050	22500	22500	22500	22500	21
451	20230619	130800	915695550	22500	22500	22500	22500	3
452	20230619	130700	915628050	22500	22500	22500	22500	190
453	20230619	130600	911353050	22500	22500	22500	22500	6
454	20230619	130500	911218050	22550	22550	22550	22550	0
455	20230619	130400	911218050	22550	22550	22550	22550	0
456	20230619	130300	911218050	22550	22550	22550	22550	25
457	20230619	130200	910654300	22500	22500	22500	22500	0
458	20230619	130100	910654300	22500	22500	22500	22500	10
459	20230619	130000	910429300	22550	22550	22550	22550	20
460	20230619	125900	909978300	22550	22550	22550	22550	0
461	20230619	125800	909978300	22550	22550	22550	22500	59
462	20230619	125700	908649450	22550	22500	22550	22500	3
463	20230619	125600	908581900	22500	22550	22550	22500	176
464	20230619	125500	904621800	22500	22500	22500	22500	1
465	20230619	125400	904599300	22500	22500	22500	22500	19
466	20230619	125300	904171800	22550	22500	22550	22500	19
467	20230619	125200	903744100	22500	22500	22550	22500	170
468	20230619	125100	899919050	22500	22500	22500	22500	247
469	20230619	125000	894361550	22450	22500	22500	22450	336
470	20230619	124900	886801600	22500	22500	22500	22500	0
471	20230619	124800	886801600	22500	22500	22500	22500	152
472	20230619	124700	883381600	22450	22450	22450	22450	0
473	20230619	124600	883381600	22450	22500	22500	22450	38
474	20230619	124500	882527300	22550	22500	22550	22500	85
475	20230619	124400	880614750	22550	22500	22550	22500	895
476	20230619	124300	860477050	22500	22450	22500	22450	244
477	20230619	124200	854999200	22450	22450	22450	22450	1
478	20230619	124100	854976750	22400	22450	22450	22400	15
479	20230619	124000	854640050	22450	22450	22450	22450	0
480	20230619	123900	854640050	22450	22450	22450	22400	7
481	20230619	123800	854483150	22400	22400	22400	22400	100
482	20230619	123700	852243150	22450	22400	22450	22400	3
483	20230619	123600	852175850	22400	22350	22450	22350	45
484	20230619	123500	851166500	22400	22400	22400	22400	100
485	20230619	123400	848926500	22450	22450	22450	22450	5
486	20230619	123300	848814250	22450	22450	22450	22450	0
487	20230619	123200	848814250	22450	22450	22450	22450	42
488	20230619	123100	847871350	22400	22400	22400	22400	0
489	20230619	123000	847871350	22400	22400	22400	22400	1
490	20230619	122900	847848950	22400	22400	22400	22400	0
491	20230619	122800	847848950	22400	22450	22450	22400	155
492	20230619	122700	844374350	22450	22450	22450	22450	76
493	20230619	122600	842668150	22450	22450	22450	22400	574
494	20230619	122500	829787400	22450	22450	22450	22450	0
495	20230619	122400	829787400	22450	22400	22450	22400	65
496	20230619	122300	828328900	22400	22400	22400	22400	177
497	20230619	122200	824364100	22400	22400	22400	22400	0
498	20230619	122100	824364100	22400	22400	22400	22400	1
499	20230619	122000	824341700	22400	22400	22400	22400	1
500	20230619	121900	824319300	22400	22400	22400	22400	11
501	20230619	121800	824072900	22350	22350	22350	22350	65
502	20230619	121700	822620150	22400	22400	22400	22400	0
503	20230619	121600	822620150	22400	22400	22400	22400	11
504	20230619	121500	822373750	22400	22400	22400	22400	10
505	20230619	121400	822149750	22400	22400	22400	22400	4
506	20230619	121300	822060150	22350	22400	22400	22350	5
507	20230619	121200	821948200	22400	22400	22400	22400	4
508	20230619	121100	821858600	22400	22400	22400	22400	3
509	20230619	121000	821791400	22350	22350	22350	22350	40
510	20230619	120900	820897400	22350	22350	22350	22350	1
511	20230619	120800	820875050	22400	22400	22400	22400	40
512	20230619	120700	819979050	22400	22350	22400	22350	334
513	20230619	120600	812514100	22350	22350	22350	22350	18
514	20230619	120500	812111800	22300	22300	22300	22300	0
515	20230619	120400	812111800	22300	22300	22300	22300	0
516	20230619	120300	812111800	22300	22300	22300	22300	641
517	20230619	120200	797817500	22350	22350	22350	22350	10
518	20230619	120100	797594000	22350	22300	22350	22300	1057
519	20230619	120000	774022400	22350	22350	22350	22350	339
520	20230619	115900	766445750	22400	22400	22400	22350	211
521	20230619	115800	761722250	22400	22400	22400	22400	1
522	20230619	115700	761699850	22350	22350	22350	22350	0
523	20230619	115600	761699850	22350	22350	22350	22350	0
524	20230619	115500	761699850	22350	22350	22350	22350	0
525	20230619	115400	761699850	22350	22350	22350	22350	0
526	20230619	115300	761699850	22350	22350	22350	22350	0
527	20230619	115200	761699850	22350	22350	22350	22350	3
528	20230619	115100	761632800	22400	22400	22400	22400	1
529	20230619	115000	761610400	22400	22400	22400	22400	4
530	20230619	114900	761520800	22350	22400	22400	22350	1432
531	20230619	114800	729502500	22400	22400	22400	22400	5
532	20230619	114700	729390500	22450	22450	22450	22450	5
533	20230619	114600	729278250	22450	22450	22450	22450	0
534	20230619	114500	729278250	22450	22450	22450	22450	0
535	20230619	114400	729278250	22450	22450	22450	22450	0
536	20230619	114300	729278250	22450	22450	22450	22450	7
537	20230619	114200	729121100	22400	22400	22400	22400	10
538	20230619	114100	728897100	22400	22400	22400	22400	0
539	20230619	114000	728897100	22400	22400	22400	22400	6
540	20230619	113900	728762700	22400	22400	22400	22400	901
541	20230619	113800	708580300	22450	22450	22450	22450	5
542	20230619	113700	708468050	22450	22450	22450	22450	0
543	20230619	113600	708468050	22450	22450	22450	22450	2
544	20230619	113500	708423150	22450	22450	22450	22450	0
545	20230619	113400	708423150	22450	22450	22450	22450	0
546	20230619	113300	708423150	22450	22450	22450	22450	0
547	20230619	113200	708423150	22450	22450	22450	22450	10
548	20230619	113100	708198650	22450	22450	22450	22450	10
549	20230619	113000	707974150	22450	22450	22450	22450	0
550	20230619	112900	707974150	22450	22450	22450	22450	7
551	20230619	112800	707817000	22450	22450	22450	22450	0
552	20230619	112700	707817000	22450	22450	22450	22450	0
553	20230619	112600	707817000	22450	22450	22450	22450	244
554	20230619	112500	702339200	22450	22400	22450	22400	345
555	20230619	112400	694610700	22400	22400	22400	22400	5
556	20230619	112300	694498700	22400	22450	22450	22400	331
557	20230619	112200	687084250	22450	22450	22450	22450	0
558	20230619	112100	687084250	22450	22400	22450	22400	127
559	20230619	112000	684238100	22400	22400	22400	22400	41
560	20230619	111900	683319700	22400	22400	22400	22400	60
561	20230619	111800	681975700	22450	22450	22450	22450	3
562	20230619	111700	681908350	22400	22400	22400	22400	136
563	20230619	111600	678861950	22400	22400	22400	22400	45
564	20230619	111500	677853950	22400	22400	22400	22400	34
565	20230619	111400	677092350	22400	22350	22400	22350	50
566	20230619	111300	675972850	22400	22400	22400	22400	314
567	20230619	111200	668939250	22350	22400	22400	22350	869
568	20230619	111100	649473800	22400	22400	22400	22400	0
569	20230619	111000	649473800	22400	22400	22400	22400	580
570	20230619	110900	636481800	22400	22400	22400	22400	0
571	20230619	110800	636481800	22400	22400	22400	22400	77
572	20230619	110700	634757000	22400	22400	22400	22400	2
573	20230619	110600	634712200	22400	22400	22400	22400	3
574	20230619	110500	634645000	22400	22400	22400	22400	2
575	20230619	110400	634600200	22400	22400	22400	22400	2
576	20230619	110300	634555400	22400	22400	22400	22400	3
577	20230619	110200	634488200	22400	22400	22400	22350	82
578	20230619	110100	632653900	22400	22400	22400	22400	0
579	20230619	110000	632653900	22400	22450	22450	22400	893
580	20230619	105900	612631050	22500	22500	22500	22500	4
581	20230619	105800	612541050	22500	22500	22500	22500	888
582	20230619	105700	592561050	22550	22550	22550	22550	50
583	20230619	105600	591433550	22550	22500	22550	22500	372
584	20230619	105500	583060950	22450	22450	22450	22450	4
585	20230619	105400	582971150	22500	22500	22500	22500	119
586	20230619	105300	580293650	22500	22500	22500	22500	0
587	20230619	105200	580293650	22500	22500	22500	22500	29
588	20230619	105100	579641150	22450	22500	22500	22450	27
589	20230619	105000	579034050	22500	22500	22500	22500	0
590	20230619	104900	579034050	22500	22500	22500	22500	41
591	20230619	104800	578111550	22500	22500	22500	22500	5
592	20230619	104700	577999050	22500	22500	22500	22500	555
593	20230619	104600	565511550	22500	22450	22500	22450	714
594	20230619	104500	549479500	22450	22450	22450	22450	1
595	20230619	104400	549457050	22450	22450	22450	22450	34
596	20230619	104300	548693750	22400	22400	22400	22400	7
597	20230619	104200	548536950	22400	22400	22400	22400	0
598	20230619	104100	548536950	22400	22450	22450	22400	11
599	20230619	104000	548290350	22450	22450	22450	22450	23
600	20230619	103900	547774000	22450	22400	22450	22400	15
601	20230619	103800	547437350	22400	22400	22400	22400	2
602	20230619	103700	547392550	22400	22400	22400	22400	1
603	20230619	103600	547370150	22400	22400	22400	22400	0
604	20230619	103500	547370150	22400	22400	22400	22400	0
605	20230619	103400	547370150	22400	22350	22400	22350	661
606	20230619	103300	532578850	22400	22400	22400	22400	5
607	20230619	103200	532466850	22400	22450	22450	22400	941
608	20230619	103100	511378350	22450	22450	22450	22450	0
609	20230619	103000	511378350	22450	22400	22450	22400	217
610	20230619	102900	506507000	22400	22400	22400	22400	76
611	20230619	102800	504804600	22400	22400	22400	22400	0
612	20230619	102700	504804600	22400	22400	22400	22400	0
613	20230619	102600	504804600	22400	22400	22400	22400	266
614	20230619	102500	498846200	22400	22350	22400	22350	289
615	20230619	102400	492386900	22350	22400	22400	22350	201
616	20230619	102300	487892100	22400	22400	22400	22350	50
617	20230619	102200	486773300	22400	22400	22400	22400	1
618	20230619	102100	486750900	22400	22400	22400	22400	1
619	20230619	102000	486728500	22400	22400	22400	22400	41
620	20230619	101900	485810100	22400	22400	22400	22400	222
621	20230619	101800	480837300	22450	22400	22450	22400	187
622	20230619	101700	476644100	22450	22450	22450	22450	2
623	20230619	101600	476599200	22450	22450	22450	22450	0
624	20230619	101500	476599200	22450	22450	22450	22450	1
625	20230619	101400	476576750	22400	22450	22450	22400	25
626	20230619	101300	476015550	22450	22450	22450	22450	0
627	20230619	101200	476015550	22450	22450	22450	22450	0
628	20230619	101100	476015550	22450	22450	22450	22450	0
629	20230619	101000	476015550	22450	22450	22450	22450	0
630	20230619	100900	476015550	22450	22450	22450	22450	139
631	20230619	100800	472895000	22400	22400	22400	22400	0
632	20230619	100700	472895000	22400	22400	22400	22400	400
633	20230619	100600	463935000	22450	22450	22450	22400	178
634	20230619	100500	459938950	22450	22450	22450	22450	86
635	20230619	100400	458008250	22450	22450	22450	22450	0
636	20230619	100300	458008250	22450	22450	22450	22450	0
637	20230619	100200	458008250	22450	22450	22450	22450	18
638	20230619	100100	457604150	22450	22450	22450	22450	90
639	20230619	100000	455583650	22500	22500	22500	22450	81
640	20230619	095900	453764300	22450	22500	22500	22450	58
641	20230619	095800	452459900	22500	22450	22500	22450	466
642	20230619	095700	441991450	22400	22400	22400	22400	1
643	20230619	095600	441969050	22400	22400	22400	22400	1
644	20230619	095500	441946650	22450	22400	22450	22400	44
645	20230619	095400	440959550	22450	22400	22450	22400	21
646	20230619	095300	440489100	22400	22400	22400	22400	6
647	20230619	095200	440354700	22400	22450	22450	22400	25
648	20230619	095100	439794450	22400	22400	22400	22400	22
649	20230619	095000	439301650	22400	22400	22400	22400	12
650	20230619	094900	439032850	22400	22400	22400	22400	50
651	20230619	094800	437912850	22400	22400	22400	22400	8
652	20230619	094700	437733650	22400	22400	22450	22400	96
653	20230619	094600	435583200	22400	22400	22400	22400	0
654	20230619	094500	435583200	22400	22400	22400	22400	61
655	20230619	094400	434216800	22400	22450	22450	22400	12
656	20230619	094300	433947750	22400	22400	22400	22400	47
657	20230619	094200	432894950	22400	22400	22400	22400	14
658	20230619	094100	432581350	22350	22350	22400	22300	588
659	20230619	094000	419412000	22350	22350	22350	22350	100
660	20230619	093900	417177000	22350	22350	22400	22350	127
661	20230619	093800	414338500	22350	22350	22350	22350	54
662	20230619	093700	413131600	22400	22350	22400	22350	129
663	20230619	093600	410246000	22350	22350	22350	22350	181
664	20230619	093500	406200650	22350	22350	22350	22350	32
665	20230619	093400	405485450	22350	22350	22350	22350	207
666	20230619	093300	400859000	22350	22350	22350	22350	26
667	20230619	093200	400277900	22400	22350	22450	22350	402
668	20230619	093100	391264150	22350	22400	22400	22250	815
669	20230619	093000	373061300	22450	22400	22450	22400	254
670	20230619	092900	367371650	22400	22400	22400	22400	20
671	20230619	092800	366923650	22450	22450	22450	22450	54
672	20230619	092700	365711350	22500	22500	22500	22500	0
673	20230619	092600	365711350	22500	22450	22500	22450	411
674	20230619	092500	356479150	22450	22500	22500	22400	365
675	20230619	092400	348278250	22500	22450	22500	22250	2048
676	20230619	092300	302559400	22450	22550	22550	22450	3
677	20230619	092200	302491850	22600	22550	22600	22450	516
678	20230619	092100	290865200	22550	22550	22600	22550	28
679	20230619	092000	290232700	22550	22600	22600	22450	101
680	20230619	091900	287952550	22600	22450	22600	22450	247
681	20230619	091800	282395700	22450	22600	22600	22450	229
682	20230619	091700	277229550	22450	22550	22550	22400	300
683	20230619	091600	270499000	22500	22500	22500	22500	171
684	20230619	091500	266651500	22550	22500	22550	22500	34
685	20230619	091400	265885500	22500	22650	22650	22500	483
686	20230619	091300	254951000	22650	22650	22700	22650	676
687	20230619	091200	239618050	22600	22500	22600	22500	1140
688	20230619	091100	213872850	22500	22550	22550	22450	62
689	20230619	091000	212478400	22550	22500	22550	22500	108
690	20230619	090900	210043900	22500	22600	22600	22500	180
691	20230619	090800	205986650	22600	22450	22600	22450	796
692	20230619	090700	188088550	22400	22350	22400	22350	540
693	20230619	090600	175996450	22350	22400	22400	22350	629
694	20230619	090500	161930800	22450	22450	22550	22400	430
695	20230619	090400	152287400	22600	22550	22600	22350	2282
696	20230619	090300	101061000	22550	22350	22550	22350	862
697	20230619	090200	81746300	22350	22350	22350	22300	850
698	20230619	090100	62756550	22350	22350	22400	22250	859
699	20230619	090000	43566150	22500	22300	22500	22300	1953