KissMeData/041830/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	193000	1230511800	29700	29700	29700	29700	529
3	20230619	192900	1230511800	29700	29700	29700	29700	0
4	20230619	192800	1230511800	29700	29700	29700	29700	0
5	20230619	192700	1230511800	29700	29700	29700	29700	0
6	20230619	192600	1230511800	29700	29700	29700	29700	0
7	20230619	192500	1230511800	29700	29700	29700	29700	0
8	20230619	192400	1230511800	29700	29700	29700	29700	0
9	20230619	192300	1230511800	29700	29700	29700	29700	0
10	20230619	192200	1230511800	29700	29700	29700	29700	0
11	20230619	192100	1230511800	29700	29700	29700	29700	0
12	20230619	192000	1230511800	29700	29700	29700	29700	0
13	20230619	191900	1230511800	29700	29700	29700	29700	0
14	20230619	191800	1230511800	29700	29700	29700	29700	0
15	20230619	191700	1230511800	29700	29700	29700	29700	0
16	20230619	191600	1230511800	29700	29700	29700	29700	0
17	20230619	191500	1230511800	29700	29700	29700	29700	0
18	20230619	191400	1230511800	29700	29700	29700	29700	0
19	20230619	191300	1230511800	29700	29700	29700	29700	0
20	20230619	191200	1230511800	29700	29700	29700	29700	0
21	20230619	191100	1230511800	29700	29700	29700	29700	0
22	20230619	191000	1230511800	29700	29700	29700	29700	0
23	20230619	190900	1230511800	29700	29700	29700	29700	0
24	20230619	190800	1230511800	29700	29700	29700	29700	0
25	20230619	190700	1230511800	29700	29700	29700	29700	0
26	20230619	190600	1230511800	29700	29700	29700	29700	0
27	20230619	190500	1230511800	29700	29700	29700	29700	0
28	20230619	190400	1230511800	29700	29700	29700	29700	0
29	20230619	190300	1230511800	29700	29700	29700	29700	0
30	20230619	190200	1230511800	29700	29700	29700	29700	0
31	20230619	190100	1230511800	29700	29700	29700	29700	0
32	20230619	190000	1230511800	29700	29700	29700	29700	529
33	20230619	185900	1230511800	29700	29700	29700	29700	0
34	20230619	185800	1230511800	29700	29700	29700	29700	0
35	20230619	185700	1230511800	29700	29700	29700	29700	0
36	20230619	185600	1230511800	29700	29700	29700	29700	0
37	20230619	185500	1230511800	29700	29700	29700	29700	0
38	20230619	185400	1230511800	29700	29700	29700	29700	0
39	20230619	185300	1230511800	29700	29700	29700	29700	0
40	20230619	185200	1230511800	29700	29700	29700	29700	0
41	20230619	185100	1230511800	29700	29700	29700	29700	0
42	20230619	185000	1230511800	29700	29700	29700	29700	0
43	20230619	184900	1230511800	29700	29700	29700	29700	0
44	20230619	184800	1230511800	29700	29700	29700	29700	0
45	20230619	184700	1230511800	29700	29700	29700	29700	0
46	20230619	184600	1230511800	29700	29700	29700	29700	0
47	20230619	184500	1230511800	29700	29700	29700	29700	0
48	20230619	184400	1230511800	29700	29700	29700	29700	0
49	20230619	184300	1230511800	29700	29700	29700	29700	0
50	20230619	184200	1230511800	29700	29700	29700	29700	0
51	20230619	184100	1230511800	29700	29700	29700	29700	0
52	20230619	184000	1230511800	29700	29700	29700	29700	0
53	20230619	183900	1230511800	29700	29700	29700	29700	0
54	20230619	183800	1230511800	29700	29700	29700	29700	0
55	20230619	183700	1230511800	29700	29700	29700	29700	0
56	20230619	183600	1230511800	29700	29700	29700	29700	0
57	20230619	183500	1230511800	29700	29700	29700	29700	0
58	20230619	183400	1230511800	29700	29700	29700	29700	0
59	20230619	183300	1230511800	29700	29700	29700	29700	0
60	20230619	183200	1230511800	29700	29700	29700	29700	0
61	20230619	183100	1230511800	29700	29700	29700	29700	0
62	20230619	183000	1230511800	29700	29700	29700	29700	529
63	20230619	182900	1230511800	29700	29700	29700	29700	0
64	20230619	182800	1230511800	29700	29700	29700	29700	0
65	20230619	182700	1230511800	29700	29700	29700	29700	0
66	20230619	182600	1230511800	29700	29700	29700	29700	0
67	20230619	182500	1230511800	29700	29700	29700	29700	0
68	20230619	182400	1230511800	29700	29700	29700	29700	0
69	20230619	182300	1230511800	29700	29700	29700	29700	0
70	20230619	182200	1230511800	29700	29700	29700	29700	0
71	20230619	182100	1230511800	29700	29700	29700	29700	0
72	20230619	182000	1230511800	29700	29700	29700	29700	0
73	20230619	181900	1230511800	29700	29700	29700	29700	0
74	20230619	181800	1230511800	29700	29700	29700	29700	0
75	20230619	181700	1230511800	29700	29700	29700	29700	0
76	20230619	181600	1230511800	29700	29700	29700	29700	0
77	20230619	181500	1230511800	29700	29700	29700	29700	0
78	20230619	181400	1230511800	29700	29700	29700	29700	0
79	20230619	181300	1230511800	29700	29700	29700	29700	0
80	20230619	181200	1230511800	29700	29700	29700	29700	0
81	20230619	181100	1230511800	29700	29700	29700	29700	0
82	20230619	181000	1230511800	29700	29700	29700	29700	0
83	20230619	180900	1230511800	29700	29700	29700	29700	0
84	20230619	180800	1230511800	29700	29700	29700	29700	0
85	20230619	180700	1230511800	29700	29700	29700	29700	0
86	20230619	180600	1230511800	29700	29700	29700	29700	0
87	20230619	180500	1230511800	29700	29700	29700	29700	0
88	20230619	180400	1230511800	29700	29700	29700	29700	0
89	20230619	180300	1230511800	29700	29700	29700	29700	0
90	20230619	180200	1230511800	29700	29700	29700	29700	0
91	20230619	180100	1230511800	29700	29700	29700	29700	0
92	20230619	180000	1230511800	29700	29700	29700	29700	529
93	20230619	175900	1230511800	29700	29700	29700	29700	0
94	20230619	175800	1230511800	29700	29700	29700	29700	0
95	20230619	175700	1230511800	29700	29700	29700	29700	0
96	20230619	175600	1230511800	29700	29700	29700	29700	0
97	20230619	175500	1230511800	29700	29700	29700	29700	0
98	20230619	175400	1230511800	29700	29700	29700	29700	0
99	20230619	175300	1230511800	29700	29700	29700	29700	0
100	20230619	175200	1230511800	29700	29700	29700	29700	0
101	20230619	175100	1230511800	29700	29700	29700	29700	0
102	20230619	175000	1230511800	29700	29700	29700	29700	0
103	20230619	174900	1230511800	29700	29700	29700	29700	0
104	20230619	174800	1230511800	29700	29700	29700	29700	0
105	20230619	174700	1230511800	29700	29700	29700	29700	0
106	20230619	174600	1230511800	29700	29700	29700	29700	0
107	20230619	174500	1230511800	29700	29700	29700	29700	0
108	20230619	174400	1230511800	29700	29700	29700	29700	0
109	20230619	174300	1230511800	29700	29700	29700	29700	0
110	20230619	174200	1230511800	29700	29700	29700	29700	0
111	20230619	174100	1230511800	29700	29700	29700	29700	0
112	20230619	174000	1230511800	29700	29700	29700	29700	0
113	20230619	173900	1230511800	29700	29700	29700	29700	0
114	20230619	173800	1230511800	29700	29700	29700	29700	0
115	20230619	173700	1230511800	29700	29700	29700	29700	0
116	20230619	173600	1230511800	29700	29700	29700	29700	0
117	20230619	173500	1230511800	29700	29700	29700	29700	0
118	20230619	173400	1230511800	29700	29700	29700	29700	0
119	20230619	173300	1230511800	29700	29700	29700	29700	0
120	20230619	173200	1230511800	29700	29700	29700	29700	0
121	20230619	173100	1230511800	29700	29700	29700	29700	0
122	20230619	173000	1230511800	29700	29700	29700	29700	529
123	20230619	172900	1230511800	29700	29700	29700	29700	0
124	20230619	172800	1230511800	29700	29700	29700	29700	0
125	20230619	172700	1230511800	29700	29700	29700	29700	0
126	20230619	172600	1230511800	29700	29700	29700	29700	0
127	20230619	172500	1230511800	29700	29700	29700	29700	0
128	20230619	172400	1230511800	29700	29700	29700	29700	0
129	20230619	172300	1230511800	29700	29700	29700	29700	0
130	20230619	172200	1230511800	29700	29700	29700	29700	0
131	20230619	172100	1230511800	29700	29700	29700	29700	0
132	20230619	172000	1230511800	29700	29700	29700	29700	0
133	20230619	171900	1230511800	29700	29700	29700	29700	0
134	20230619	171800	1230511800	29700	29700	29700	29700	0
135	20230619	171700	1230511800	29700	29700	29700	29700	0
136	20230619	171600	1230511800	29700	29700	29700	29700	0
137	20230619	171500	1230511800	29700	29700	29700	29700	0
138	20230619	171400	1230511800	29700	29700	29700	29700	0
139	20230619	171300	1230511800	29700	29700	29700	29700	0
140	20230619	171200	1230511800	29700	29700	29700	29700	0
141	20230619	171100	1230511800	29700	29700	29700	29700	0
142	20230619	171000	1230511800	29700	29700	29700	29700	0
143	20230619	170900	1230511800	29700	29700	29700	29700	0
144	20230619	170800	1230511800	29700	29700	29700	29700	0
145	20230619	170700	1230511800	29700	29700	29700	29700	0
146	20230619	170600	1230511800	29700	29700	29700	29700	0
147	20230619	170500	1230511800	29700	29700	29700	29700	0
148	20230619	170400	1230511800	29700	29700	29700	29700	0
149	20230619	170300	1230511800	29700	29700	29700	29700	0
150	20230619	170200	1230511800	29700	29700	29700	29700	0
151	20230619	170100	1230511800	29700	29700	29700	29700	0
152	20230619	170000	1230511800	29700	29700	29700	29700	529
153	20230619	165900	1230511800	29700	29700	29700	29700	0
154	20230619	165800	1230511800	29700	29700	29700	29700	0
155	20230619	165700	1230511800	29700	29700	29700	29700	0
156	20230619	165600	1230511800	29700	29700	29700	29700	0
157	20230619	165500	1230511800	29700	29700	29700	29700	0
158	20230619	165400	1230511800	29700	29700	29700	29700	0
159	20230619	165300	1230511800	29700	29700	29700	29700	0
160	20230619	165200	1230511800	29700	29700	29700	29700	0
161	20230619	165100	1230511800	29700	29700	29700	29700	0
162	20230619	165000	1230511800	29700	29700	29700	29700	0
163	20230619	164900	1230511800	29700	29700	29700	29700	0
164	20230619	164800	1230511800	29700	29700	29700	29700	0
165	20230619	164700	1230511800	29700	29700	29700	29700	0
166	20230619	164600	1230511800	29700	29700	29700	29700	0
167	20230619	164500	1230511800	29700	29700	29700	29700	0
168	20230619	164400	1230511800	29700	29700	29700	29700	0
169	20230619	164300	1230511800	29700	29700	29700	29700	0
170	20230619	164200	1230511800	29700	29700	29700	29700	0
171	20230619	164100	1230511800	29700	29700	29700	29700	0
172	20230619	164000	1230511800	29700	29700	29700	29700	0
173	20230619	163900	1230511800	29700	29700	29700	29700	0
174	20230619	163800	1230511800	29700	29700	29700	29700	0
175	20230619	163700	1230511800	29700	29700	29700	29700	0
176	20230619	163600	1230511800	29700	29700	29700	29700	0
177	20230619	163500	1230511800	29700	29700	29700	29700	0
178	20230619	163400	1230511800	29700	29700	29700	29700	0
179	20230619	163300	1230511800	29700	29700	29700	29700	0
180	20230619	163200	1230511800	29700	29700	29700	29700	0
181	20230619	163100	1230511800	29700	29700	29700	29700	0
182	20230619	163000	1230511800	29700	29700	29700	29700	529
183	20230619	162900	1230511800	29700	29700	29700	29700	0
184	20230619	162800	1230511800	29700	29700	29700	29700	0
185	20230619	162700	1230511800	29700	29700	29700	29700	0
186	20230619	162600	1230511800	29700	29700	29700	29700	0
187	20230619	162500	1230511800	29700	29700	29700	29700	0
188	20230619	162400	1230511800	29700	29700	29700	29700	0
189	20230619	162300	1230511800	29700	29700	29700	29700	0
190	20230619	162200	1230511800	29700	29700	29700	29700	0
191	20230619	162100	1230511800	29700	29700	29700	29700	0
192	20230619	162000	1230511800	29700	29700	29700	29700	0
193	20230619	161900	1230511800	29700	29700	29700	29700	0
194	20230619	161800	1230511800	29700	29700	29700	29700	0
195	20230619	161700	1230511800	29700	29700	29700	29700	0
196	20230619	161600	1230511800	29700	29700	29700	29700	0
197	20230619	161500	1230511800	29700	29700	29700	29700	0
198	20230619	161400	1230511800	29700	29700	29700	29700	0
199	20230619	161300	1230511800	29700	29700	29700	29700	0
200	20230619	161200	1230511800	29700	29700	29700	29700	0
201	20230619	161100	1230511800	29700	29700	29700	29700	0
202	20230619	161000	1230511800	29700	29700	29700	29700	0
203	20230619	160900	1230511800	29700	29700	29700	29700	0
204	20230619	160800	1230511800	29700	29700	29700	29700	0
205	20230619	160700	1230511800	29700	29700	29700	29700	0
206	20230619	160600	1230511800	29700	29700	29700	29700	0
207	20230619	160500	1230511800	29700	29700	29700	29700	0
208	20230619	160400	1230511800	29700	29700	29700	29700	0
209	20230619	160300	1230511800	29700	29700	29700	29700	0
210	20230619	160200	1230511800	29700	29700	29700	29700	0
211	20230619	160100	1230511800	29700	29700	29700	29700	0
212	20230619	160000	1230511800	29700	29700	29700	29700	529
213	20230619	155900	1230511800	29700	29700	29700	29700	0
214	20230619	155800	1230511800	29700	29700	29700	29700	0
215	20230619	155700	1230511800	29700	29700	29700	29700	0
216	20230619	155600	1230511800	29700	29700	29700	29700	0
217	20230619	155500	1230511800	29700	29700	29700	29700	0
218	20230619	155400	1230511800	29700	29700	29700	29700	0
219	20230619	155300	1230511800	29700	29700	29700	29700	0
220	20230619	155200	1230511800	29700	29700	29700	29700	0
221	20230619	155100	1230511800	29700	29700	29700	29700	0
222	20230619	155000	1230511800	29700	29700	29700	29700	0
223	20230619	154900	1230511800	29700	29700	29700	29700	0
224	20230619	154800	1230511800	29700	29700	29700	29700	0
225	20230619	154700	1230511800	29700	29700	29700	29700	0
226	20230619	154600	1230511800	29700	29700	29700	29700	0
227	20230619	154500	1230511800	29700	29700	29700	29700	0
228	20230619	154400	1230511800	29700	29700	29700	29700	0
229	20230619	154300	1230511800	29700	29700	29700	29700	0
230	20230619	154200	1230511800	29700	29700	29700	29700	0
231	20230619	154100	1230511800	29700	29700	29700	29700	0
232	20230619	154000	1230511800	29700	29700	29700	29700	0
233	20230619	153900	1230511800	29700	29700	29700	29700	0
234	20230619	153800	1230511800	29700	29700	29700	29700	0
235	20230619	153700	1230511800	29700	29700	29700	29700	0
236	20230619	153600	1230511800	29700	29700	29700	29700	0
237	20230619	153500	1230511800	29700	29700	29700	29700	0
238	20230619	153400	1230511800	29700	29700	29700	29700	0
239	20230619	153300	1230511800	29700	29700	29700	29700	0
240	20230619	153200	1230511800	29700	29700	29700	29700	0
241	20230619	153100	1230511800	29700	29700	29700	29700	0
242	20230619	153000	1230511800	29700	29700	29700	29700	1058
243	20230619	152900	1214800500	29550	29550	29550	29550	0
244	20230619	152800	1214800500	29550	29550	29550	29550	0
245	20230619	152700	1214800500	29550	29550	29550	29550	0
246	20230619	152600	1214800500	29550	29550	29550	29550	0
247	20230619	152500	1214800500	29550	29550	29550	29550	0
248	20230619	152400	1214800500	29550	29550	29550	29550	0
249	20230619	152300	1214800500	29550	29550	29550	29550	0
250	20230619	152200	1214800500	29550	29550	29550	29550	0
251	20230619	152100	1214800500	29550	29550	29550	29550	0
252	20230619	152000	1214800500	29550	29550	29550	29550	0
253	20230619	151900	1214800500	29550	29550	29650	29550	20
254	20230619	151800	1214209300	29550	29550	29550	29550	44
255	20230619	151700	1212909100	29550	29600	29600	29550	240
256	20230619	151600	1205807650	29600	29600	29600	29600	4
257	20230619	151500	1205689250	29600	29600	29600	29600	33
258	20230619	151400	1204712450	29600	29600	29600	29600	30
259	20230619	151300	1203824450	29600	29600	29600	29600	12
260	20230619	151200	1203469250	29650	29650	29650	29650	0
261	20230619	151100	1203469250	29650	29600	29650	29600	25
262	20230619	151000	1202729200	29600	29600	29650	29600	27
263	20230619	150900	1201929700	29600	29600	29600	29600	0
264	20230619	150800	1201929700	29600	29600	29600	29600	29
265	20230619	150700	1201071300	29600	29600	29600	29600	1
266	20230619	150600	1201041700	29600	29600	29600	29600	1
267	20230619	150500	1201012100	29600	29600	29600	29600	34
268	20230619	150400	1200005700	29700	29700	29700	29700	0
269	20230619	150300	1200005700	29700	29700	29700	29700	0
270	20230619	150200	1200005700	29700	29700	29700	29700	50
271	20230619	150100	1198520700	29600	29600	29600	29600	752
272	20230619	150000	1176261500	29600	29600	29600	29600	3
273	20230619	145900	1176172700	29700	29700	29700	29700	2
274	20230619	145800	1176113300	29600	29600	29600	29600	10
275	20230619	145700	1175817300	29700	29700	29700	29700	0
276	20230619	145600	1175817300	29700	29750	29750	29650	413
277	20230619	145500	1163566550	29800	29800	29800	29800	0
278	20230619	145400	1163566550	29800	29800	29800	29800	0
279	20230619	145300	1163566550	29800	29800	29800	29800	0
280	20230619	145200	1163566550	29800	29700	29800	29700	329
281	20230619	145100	1153791550	29700	29650	29700	29650	310
282	20230619	145000	1144585050	29650	29650	29650	29650	0
283	20230619	144900	1144585050	29650	29650	29650	29650	0
284	20230619	144800	1144585050	29650	29650	29650	29650	385
285	20230619	144700	1133169800	29600	29600	29600	29600	0
286	20230619	144600	1133169800	29600	29600	29600	29600	74
287	20230619	144500	1130979400	29550	29550	29550	29550	0
288	20230619	144400	1130979400	29550	29550	29550	29550	7
289	20230619	144300	1130772550	29550	29550	29550	29550	0
290	20230619	144200	1130772550	29550	29550	29550	29550	80
291	20230619	144100	1128408550	29650	29650	29650	29650	1
292	20230619	144000	1128378900	29550	29550	29550	29550	5
293	20230619	143900	1128231150	29550	29550	29550	29550	0
294	20230619	143800	1128231150	29550	29550	29550	29550	1
295	20230619	143700	1128201600	29550	29650	29650	29550	20
296	20230619	143600	1127609800	29550	29550	29550	29550	105
297	20230619	143500	1124507050	29600	29600	29600	29600	0
298	20230619	143400	1124507050	29600	29600	29600	29600	0
299	20230619	143300	1124507050	29600	29600	29600	29600	2
300	20230619	143200	1124447850	29600	29600	29600	29600	0
301	20230619	143100	1124447850	29600	29600	29600	29600	0
302	20230619	143000	1124447850	29600	29600	29600	29600	50
303	20230619	142900	1122967850	29600	29550	29600	29500	192
304	20230619	142800	1117295700	29550	29550	29550	29550	2
305	20230619	142700	1117236600	29600	29600	29600	29600	0
306	20230619	142600	1117236600	29600	29600	29600	29600	1
307	20230619	142500	1117207000	29550	29550	29550	29550	10
308	20230619	142400	1116911500	29550	29550	29550	29550	12
309	20230619	142300	1116556900	29600	29600	29600	29600	0
310	20230619	142200	1116556900	29600	29600	29600	29600	0
311	20230619	142100	1116556900	29600	29600	29600	29600	50
312	20230619	142000	1115076900	29550	29550	29550	29550	0
313	20230619	141900	1115076900	29550	29550	29550	29550	57
314	20230619	141800	1113392550	29550	29550	29550	29550	5
315	20230619	141700	1113244800	29550	29550	29550	29550	1
316	20230619	141600	1113215250	29550	29550	29550	29550	2
317	20230619	141500	1113156150	29500	29550	29550	29500	776
318	20230619	141400	1090232150	29600	29600	29600	29600	115
319	20230619	141300	1086828150	29650	29600	29650	29600	80
320	20230619	141200	1084460100	29600	29600	29600	29600	0
321	20230619	141100	1084460100	29600	29600	29600	29600	0
322	20230619	141000	1084460100	29600	29600	29600	29600	9
323	20230619	140900	1084193700	29650	29650	29650	29650	139
324	20230619	140800	1080072350	29600	29600	29600	29600	105
325	20230619	140700	1076964350	29550	29600	29600	29550	17
326	20230619	140600	1076461500	29550	29550	29550	29550	0
327	20230619	140500	1076461500	29550	29550	29550	29550	0
328	20230619	140400	1076461500	29550	29550	29550	29550	12
329	20230619	140300	1076106900	29550	29550	29550	29550	13
330	20230619	140200	1075722750	29600	29600	29600	29600	10
331	20230619	140100	1075426750	29600	29600	29600	29600	0
332	20230619	140000	1075426750	29600	29600	29600	29600	0
333	20230619	135900	1075426750	29600	29600	29600	29600	5
334	20230619	135800	1075278750	29550	29550	29550	29550	0
335	20230619	135700	1075278750	29550	29550	29550	29550	0
336	20230619	135600	1075278750	29550	29550	29550	29550	9
337	20230619	135500	1075012800	29600	29600	29600	29600	15
338	20230619	135400	1074568800	29600	29600	29600	29600	0
339	20230619	135300	1074568800	29600	29600	29600	29600	111
340	20230619	135200	1071283200	29600	29600	29600	29600	2
341	20230619	135100	1071224000	29600	29600	29600	29600	67
342	20230619	135000	1069240800	29600	29600	29600	29600	0
343	20230619	134900	1069240800	29600	29600	29600	29600	99
344	20230619	134800	1066310400	29600	29600	29600	29600	0
345	20230619	134700	1066310400	29600	29600	29600	29600	10
346	20230619	134600	1066014400	29600	29600	29600	29600	0
347	20230619	134500	1066014400	29600	29600	29600	29600	1
348	20230619	134400	1065984800	29600	29600	29600	29600	0
349	20230619	134300	1065984800	29600	29600	29600	29600	21
350	20230619	134200	1065363200	29550	29550	29550	29550	0
351	20230619	134100	1065363200	29550	29550	29550	29550	0
352	20230619	134000	1065363200	29550	29550	29550	29550	0
353	20230619	133900	1065363200	29550	29550	29550	29550	68
354	20230619	133800	1063353800	29600	29550	29600	29550	20
355	20230619	133700	1062762300	29550	29600	29600	29550	13
356	20230619	133600	1062378100	29550	29600	29600	29550	10
357	20230619	133500	1062082550	29600	29600	29600	29600	183
358	20230619	133400	1056665750	29600	29600	29600	29600	68
359	20230619	133300	1054652950	29600	29600	29600	29600	0
360	20230619	133200	1054652950	29600	29600	29600	29600	10
361	20230619	133100	1054356950	29600	29600	29600	29600	0
362	20230619	133000	1054356950	29600	29600	29600	29600	1
363	20230619	132900	1054327350	29550	29550	29550	29550	2
364	20230619	132800	1054268250	29550	29550	29550	29550	203
365	20230619	132700	1048269600	29550	29600	29600	29550	58
366	20230619	132600	1046555050	29600	29600	29600	29600	469
367	20230619	132500	1032672650	29600	29600	29600	29600	0
368	20230619	132400	1032672650	29600	29600	29600	29600	0
369	20230619	132300	1032672650	29600	29600	29600	29600	0
370	20230619	132200	1032672650	29600	29600	29600	29600	0
371	20230619	132100	1032672650	29600	29600	29600	29600	7
372	20230619	132000	1032465450	29600	29600	29600	29600	1
373	20230619	131900	1032435850	29600	29600	29600	29600	0
374	20230619	131800	1032435850	29600	29600	29600	29600	0
375	20230619	131700	1032435850	29600	29600	29600	29600	13
376	20230619	131600	1032051050	29650	29650	29650	29650	0
377	20230619	131500	1032051050	29650	29650	29650	29650	0
378	20230619	131400	1032051050	29650	29650	29650	29650	7
379	20230619	131300	1031843500	29600	29600	29600	29600	0
380	20230619	131200	1031843500	29600	29600	29600	29600	0
381	20230619	131100	1031843500	29600	29600	29600	29600	8
382	20230619	131000	1031606700	29600	29600	29600	29600	0
383	20230619	130900	1031606700	29600	29600	29600	29600	0
384	20230619	130800	1031606700	29600	29600	29600	29600	1
385	20230619	130700	1031577100	29650	29650	29650	29650	0
386	20230619	130600	1031577100	29650	29650	29650	29650	0
387	20230619	130500	1031577100	29650	29650	29650	29650	8
388	20230619	130400	1031339900	29600	29600	29600	29600	82
389	20230619	130300	1028912700	29600	29600	29600	29600	0
390	20230619	130200	1028912700	29600	29600	29600	29600	1
391	20230619	130100	1028883100	29600	29600	29600	29600	4
392	20230619	130000	1028764700	29700	29650	29700	29650	2
393	20230619	125900	1028705350	29650	29650	29650	29650	2
394	20230619	125800	1028646050	29600	29600	29600	29600	0
395	20230619	125700	1028646050	29600	29600	29600	29600	1
396	20230619	125600	1028616450	29650	29650	29650	29650	25
397	20230619	125500	1027875200	29700	29700	29700	29700	32
398	20230619	125400	1026924800	29700	29700	29700	29700	1
399	20230619	125300	1026895100	29700	29700	29700	29700	1
400	20230619	125200	1026865400	29700	29650	29700	29650	10
401	20230619	125100	1026568800	29650	29650	29650	29650	101
402	20230619	125000	1023574150	29650	29650	29650	29650	1
403	20230619	124900	1023544500	29600	29650	29650	29600	14
404	20230619	124800	1023129500	29550	29550	29550	29550	0
405	20230619	124700	1023129500	29550	29550	29550	29550	0
406	20230619	124600	1023129500	29550	29550	29550	29550	374
407	20230619	124500	1012077800	29550	29550	29550	29550	0
408	20230619	124400	1012077800	29550	29600	29600	29550	10
409	20230619	124300	1011782250	29550	29550	29550	29550	0
410	20230619	124200	1011782250	29550	29550	29550	29550	0
411	20230619	124100	1011782250	29550	29550	29550	29550	1
412	20230619	124000	1011752700	29600	29600	29600	29600	0
413	20230619	123900	1011752700	29600	29600	29600	29600	28
414	20230619	123800	1010923900	29600	29600	29600	29600	85
415	20230619	123700	1008407900	29600	29600	29600	29600	2
416	20230619	123600	1008348700	29600	29600	29600	29600	0
417	20230619	123500	1008348700	29600	29600	29600	29600	0
418	20230619	123400	1008348700	29600	29600	29600	29600	100
419	20230619	123300	1005388700	29600	29550	29650	29550	38
420	20230619	123200	1004265650	29600	29600	29600	29600	154
421	20230619	123100	999707250	29650	29650	29650	29650	11
422	20230619	123000	999381100	29600	29600	29650	29600	311
423	20230619	122900	990175000	29600	29600	29600	29600	20
424	20230619	122800	989583000	29550	29550	29550	29550	31
425	20230619	122700	988666950	29600	29600	29600	29600	167
426	20230619	122600	983723750	29650	29650	29650	29650	0
427	20230619	122500	983723750	29650	29650	29650	29650	25
428	20230619	122400	982982500	29650	29600	29650	29600	203
429	20230619	122300	976968750	29550	29550	29550	29550	10
430	20230619	122200	976673250	29550	29550	29550	29550	20
431	20230619	122100	976082250	29550	29550	29550	29550	129
432	20230619	122000	972270300	29650	29600	29650	29600	29
433	20230619	121900	971411850	29600	29600	29600	29600	700
434	20230619	121800	950691850	29650	29650	29650	29650	0
435	20230619	121700	950691850	29650	29650	29650	29650	119
436	20230619	121600	947163500	29650	29650	29650	29650	13
437	20230619	121500	946778050	29700	29700	29700	29700	27
438	20230619	121400	945976150	29700	29700	29700	29700	0
439	20230619	121300	945976150	29700	29600	29700	29600	159
440	20230619	121200	941267700	29650	29650	29650	29650	457
441	20230619	121100	927717650	29700	29750	29750	29700	318
442	20230619	121000	918261600	29750	29750	29750	29750	19
443	20230619	120900	917696350	29800	29800	29800	29800	526
444	20230619	120800	902021550	29850	29850	29850	29850	0
445	20230619	120700	902021550	29850	29850	29850	29850	0
446	20230619	120600	902021550	29850	29850	29850	29850	3
447	20230619	120500	901932000	29850	29850	29850	29850	0
448	20230619	120400	901932000	29850	29850	29850	29850	0
449	20230619	120300	901932000	29850	29850	29850	29850	0
450	20230619	120200	901932000	29850	29850	29850	29850	3
451	20230619	120100	901842450	29800	29800	29800	29800	0
452	20230619	120000	901842450	29800	29800	29800	29800	1
453	20230619	115900	901812650	29850	29800	29850	29800	4
454	20230619	115800	901693300	29800	29800	29800	29800	32
455	20230619	115700	900739700	29800	29800	29800	29800	0
456	20230619	115600	900739700	29800	29800	29800	29800	25
457	20230619	115500	899994700	29850	29850	29850	29850	0
458	20230619	115400	899994700	29850	29850	29850	29850	0
459	20230619	115300	899994700	29850	29850	29850	29850	0
460	20230619	115200	899994700	29850	29800	29850	29800	10
461	20230619	115100	899696650	29800	29800	29800	29800	0
462	20230619	115000	899696650	29800	29800	29800	29800	0
463	20230619	114900	899696650	29800	29800	29800	29800	0
464	20230619	114800	899696650	29800	29800	29800	29800	13
465	20230619	114700	899309250	29850	29850	29850	29850	1
466	20230619	114600	899279400	29850	29800	29850	29800	27
467	20230619	114500	898474500	29850	29850	29850	29850	0
468	20230619	114400	898474500	29850	29850	29850	29850	1
469	20230619	114300	898444650	29850	29800	29850	29800	29
470	20230619	114200	897580400	29800	29800	29800	29800	0
471	20230619	114100	897580400	29800	29850	29850	29800	10
472	20230619	114000	897282100	29850	29850	29850	29850	1
473	20230619	113900	897252250	29850	29850	29850	29850	0
474	20230619	113800	897252250	29850	29800	29850	29800	36
475	20230619	113700	896178050	29800	29800	29800	29800	24
476	20230619	113600	895462850	29750	29750	29750	29750	200
477	20230619	113500	889512850	29750	29750	29750	29750	0
478	20230619	113400	889512850	29750	29750	29750	29750	0
479	20230619	113300	889512850	29750	29750	29750	29750	45
480	20230619	113200	888174100	29750	29750	29750	29750	86
481	20230619	113100	885615600	29700	29700	29700	29700	131
482	20230619	113000	881724900	29700	29700	29700	29700	888
483	20230619	112900	855351300	29750	29750	29750	29750	1
484	20230619	112800	855321550	29750	29750	29750	29750	354
485	20230619	112700	844790050	29750	29750	29750	29750	0
486	20230619	112600	844790050	29750	29750	29750	29750	54
487	20230619	112500	843183550	29750	29750	29750	29750	100
488	20230619	112400	840208550	29750	29750	29750	29750	3
489	20230619	112300	840119300	29800	29800	29800	29800	25
490	20230619	112200	839374300	29800	29850	29850	29800	427
491	20230619	112100	826649650	29850	29850	29850	29850	0
492	20230619	112000	826649650	29850	29850	29850	29850	391
493	20230619	111900	814978300	29850	29900	29900	29850	4
494	20230619	111800	814858800	29850	29850	29850	29850	304
495	20230619	111700	805784400	29800	29800	29800	29800	13
496	20230619	111600	805397000	29800	29800	29800	29800	3
497	20230619	111500	805307600	29800	29800	29800	29800	83
498	20230619	111400	802834200	29750	29750	29750	29750	2
499	20230619	111300	802774700	29750	29800	29800	29750	18
500	20230619	111200	802239150	29800	29750	29800	29750	21
501	20230619	111100	801614350	29750	29750	29750	29750	50
502	20230619	111000	800126850	29750	29750	29750	29750	1
503	20230619	110900	800097100	29800	29800	29800	29800	1
504	20230619	110800	800067300	29750	29750	29750	29750	0
505	20230619	110700	800067300	29750	29750	29750	29750	16
506	20230619	110600	799591300	29750	29750	29750	29750	23
507	20230619	110500	798907050	29750	29800	29800	29750	434
508	20230619	110400	785976800	29850	29850	29850	29850	0
509	20230619	110300	785976800	29850	29850	29850	29850	21
510	20230619	110200	785349950	29800	29850	29850	29800	271
511	20230619	110100	777274100	29800	29800	29800	29800	10
512	20230619	110000	776976100	29800	29800	29800	29800	14
513	20230619	105900	776558900	29850	29850	29850	29850	0
514	20230619	105800	776558900	29850	29850	29850	29850	1
515	20230619	105700	776529050	29850	29850	29850	29850	470
516	20230619	105600	762499550	29850	29900	29900	29850	78
517	20230619	105500	760167750	29950	29950	29950	29950	0
518	20230619	105400	760167750	29950	29950	30000	29950	105
519	20230619	105300	757018350	29950	29900	29950	29900	503
520	20230619	105200	741964450	29900	29900	29900	29900	5
521	20230619	105100	741814950	29900	29900	29900	29900	2
522	20230619	105000	741755150	29800	29800	29800	29800	0
523	20230619	104900	741755150	29800	29800	29800	29800	0
524	20230619	104800	741755150	29800	29800	29800	29800	1
525	20230619	104700	741725350	29850	29850	29850	29850	191
526	20230619	104600	736024000	29850	29850	29850	29850	1
527	20230619	104500	735994150	29750	29750	29750	29750	34
528	20230619	104400	734982650	29800	29750	29800	29750	27
529	20230619	104300	734178100	29750	29750	29750	29750	30
530	20230619	104200	733285600	29750	29850	29850	29750	421
531	20230619	104100	720752450	29850	29850	29850	29850	2
532	20230619	104000	720692750	29900	29800	29900	29800	151
533	20230619	103900	716192850	29800	29800	29800	29800	310
534	20230619	103800	706954850	29900	29850	29900	29850	420
535	20230619	103700	694399700	29900	29850	29900	29800	716
536	20230619	103600	673024250	29850	29850	29850	29850	39
537	20230619	103500	671860100	29900	29900	29900	29900	464
538	20230619	103400	657986500	29950	30000	30000	29950	747
539	20230619	103300	635612550	30050	30000	30050	29950	436
540	20230619	103200	622546150	30000	30000	30000	30000	170
541	20230619	103100	617446150	30000	30000	30000	30000	387
542	20230619	103000	605836150	30000	30000	30000	30000	0
543	20230619	102900	605836150	30000	30000	30000	30000	130
544	20230619	102800	601936150	30200	30200	30200	30200	0
545	20230619	102700	601936150	30200	30000	30200	30000	374
546	20230619	102600	590669850	30000	30000	30000	30000	5
547	20230619	102500	590519850	30000	30000	30000	30000	0
548	20230619	102400	590519850	30000	30000	30000	30000	0
549	20230619	102300	590519850	30000	30000	30000	30000	0
550	20230619	102200	590519850	30000	30000	30000	30000	77
551	20230619	102100	588209850	30050	30050	30050	30000	368
552	20230619	102000	577151750	30050	30100	30100	30050	6
553	20230619	101900	576971350	30100	30100	30100	30100	110
554	20230619	101800	573660350	30100	30100	30100	30100	6
555	20230619	101700	573479750	30150	30150	30150	30150	312
556	20230619	101600	564072950	30150	30150	30150	30150	19
557	20230619	101500	563500100	30150	30150	30150	30150	0
558	20230619	101400	563500100	30150	30150	30150	30150	1
559	20230619	101300	563469950	30200	30200	30200	30200	6
560	20230619	101200	563288750	30150	30150	30150	30150	0
561	20230619	101100	563288750	30150	30100	30150	30100	355
562	20230619	101000	552585850	30100	30100	30100	30100	18
563	20230619	100900	552044050	30100	30100	30100	30100	0
564	20230619	100800	552044050	30100	30100	30100	30100	0
565	20230619	100700	552044050	30100	30100	30100	30100	1
566	20230619	100600	552013950	30150	30050	30150	30050	7
567	20230619	100500	551803500	30050	30050	30050	30050	0
568	20230619	100400	551803500	30050	30050	30050	30050	0
569	20230619	100300	551803500	30050	30150	30150	30050	14
570	20230619	100200	551382700	30050	30050	30050	30050	95
571	20230619	100100	548527950	30050	30100	30100	30050	274
572	20230619	100000	540283550	30200	30100	30200	30100	2
573	20230619	095900	540223250	30100	30150	30200	30100	420
574	20230619	095800	527565450	30150	30200	30250	30150	382
575	20230619	095700	516025800	30200	30200	30200	30200	10
576	20230619	095600	515723800	30250	30250	30250	30250	194
577	20230619	095500	509855300	30250	30250	30250	30250	4
578	20230619	095400	509734300	30350	30300	30350	30250	42
579	20230619	095300	508461000	30350	30350	30350	30350	30
580	20230619	095200	507550500	30350	30350	30350	30350	0
581	20230619	095100	507550500	30350	30350	30350	30350	3
582	20230619	095000	507459450	30250	30400	30400	30250	4
583	20230619	094900	507338000	30300	30300	30400	30300	79
584	20230619	094800	504939300	30400	30400	30400	30400	56
585	20230619	094700	503236900	30450	30400	30450	30400	559
586	20230619	094600	486243250	30400	30400	30400	30400	25
587	20230619	094500	485483250	30450	30400	30450	30400	24
588	20230619	094400	484753400	30400	30400	30400	30400	90
589	20230619	094300	482017400	30400	30350	30400	30350	118
590	20230619	094200	478434450	30350	30350	30350	30350	64
591	20230619	094100	476492050	30350	30350	30350	30350	51
592	20230619	094000	474944200	30350	30250	30350	30250	109
593	20230619	093900	471641500	30250	30250	30250	30250	313
594	20230619	093800	462173250	30300	30250	30300	30250	319
595	20230619	093700	452515500	30300	30300	30300	30300	2
596	20230619	093600	452454900	30250	30350	30350	30250	69
597	20230619	093500	450367550	30250	30250	30250	30250	0
598	20230619	093400	450367550	30250	30250	30250	30250	150
599	20230619	093300	445830050	30250	30250	30250	30250	13
600	20230619	093200	445436800	30200	30200	30200	30200	3
601	20230619	093100	445346200	30200	30200	30300	30100	1136
602	20230619	093000	411041400	30150	30150	30150	30150	345
603	20230619	092900	400639650	30150	30150	30150	30150	1
604	20230619	092800	400609500	30250	30200	30250	30200	1094
605	20230619	092700	367566750	30150	30150	30150	30000	685
606	20230619	092600	346969500	30150	29950	30150	29950	51
607	20230619	092500	345441850	29950	30000	30000	29950	16
608	20230619	092400	344962150	30000	30000	30000	30000	1000
609	20230619	092300	314962150	30000	30150	30150	30000	2556
610	20230619	092200	238147850	30150	30150	30150	30150	16
611	20230619	092100	237665450	30100	30100	30100	30100	52
612	20230619	092000	236100250	30150	30150	30150	30150	117
613	20230619	091900	232572700	30200	30250	30250	30200	168
614	20230619	091800	227492900	30300	30300	30350	30300	183
615	20230619	091700	221947500	30350	30350	30350	30350	1
616	20230619	091600	221917150	30300	30300	30350	30300	324
617	20230619	091500	212098600	30300	30300	30300	30300	2
618	20230619	091400	212038000	30100	30100	30100	30100	0
619	20230619	091300	212038000	30100	30150	30350	30100	1944
620	20230619	091200	153292700	30150	30100	30150	30050	100
621	20230619	091100	150281100	30050	30150	30200	30000	532
622	20230619	091000	134308100	30150	30000	30150	30000	111
623	20230619	090900	130965450	30000	29950	30000	29900	162
624	20230619	090800	126113550	30050	30000	30050	29900	873
625	20230619	090700	99928450	29900	29950	30000	29900	1253
626	20230619	090600	62416100	29950	30000	30000	29950	200
627	20230619	090500	56417800	30050	30150	30150	30050	821
628	20230619	090400	31730700	30100	30100	30100	30100	239
629	20230619	090300	24536800	30100	30100	30250	30100	226
630	20230619	090200	17734050	30100	30250	30250	30100	52
631	20230619	090100	16168700	30150	30200	30200	30150	227
632	20230619	090000	9321750	30300	30150	30300	30150	309