KissMeData/038620/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223000	22657505273	975	975	975	975	182329
3	20230609	222900	22657505273	975	975	975	975	0
4	20230609	222800	22657505273	975	975	975	975	0
5	20230609	222700	22657505273	975	975	975	975	0
6	20230609	222600	22657505273	975	975	975	975	0
7	20230609	222500	22657505273	975	975	975	975	0
8	20230609	222400	22657505273	975	975	975	975	0
9	20230609	222300	22657505273	975	975	975	975	0
10	20230609	222200	22657505273	975	975	975	975	0
11	20230609	222100	22657505273	975	975	975	975	0
12	20230609	222000	22657505273	975	975	975	975	0
13	20230609	221900	22657505273	975	975	975	975	0
14	20230609	221800	22657505273	975	975	975	975	0
15	20230609	221700	22657505273	975	975	975	975	0
16	20230609	221600	22657505273	975	975	975	975	0
17	20230609	221500	22657505273	975	975	975	975	0
18	20230609	221400	22657505273	975	975	975	975	0
19	20230609	221300	22657505273	975	975	975	975	0
20	20230609	221200	22657505273	975	975	975	975	0
21	20230609	221100	22657505273	975	975	975	975	0
22	20230609	221000	22657505273	975	975	975	975	0
23	20230609	220900	22657505273	975	975	975	975	0
24	20230609	220800	22657505273	975	975	975	975	0
25	20230609	220700	22657505273	975	975	975	975	0
26	20230609	220600	22657505273	975	975	975	975	0
27	20230609	220500	22657505273	975	975	975	975	0
28	20230609	220400	22657505273	975	975	975	975	0
29	20230609	220300	22657505273	975	975	975	975	0
30	20230609	220200	22657505273	975	975	975	975	0
31	20230609	220100	22657505273	975	975	975	975	0
32	20230609	220000	22657505273	975	975	975	975	182329
33	20230609	215900	22657505273	975	975	975	975	0
34	20230609	215800	22657505273	975	975	975	975	0
35	20230609	215700	22657505273	975	975	975	975	0
36	20230609	215600	22657505273	975	975	975	975	0
37	20230609	215500	22657505273	975	975	975	975	0
38	20230609	215400	22657505273	975	975	975	975	0
39	20230609	215300	22657505273	975	975	975	975	0
40	20230609	215200	22657505273	975	975	975	975	0
41	20230609	215100	22657505273	975	975	975	975	0
42	20230609	215000	22657505273	975	975	975	975	0
43	20230609	214900	22657505273	975	975	975	975	0
44	20230609	214800	22657505273	975	975	975	975	0
45	20230609	214700	22657505273	975	975	975	975	0
46	20230609	214600	22657505273	975	975	975	975	0
47	20230609	214500	22657505273	975	975	975	975	0
48	20230609	214400	22657505273	975	975	975	975	0
49	20230609	214300	22657505273	975	975	975	975	0
50	20230609	214200	22657505273	975	975	975	975	0
51	20230609	214100	22657505273	975	975	975	975	0
52	20230609	214000	22657505273	975	975	975	975	0
53	20230609	213900	22657505273	975	975	975	975	0
54	20230609	213800	22657505273	975	975	975	975	0
55	20230609	213700	22657505273	975	975	975	975	0
56	20230609	213600	22657505273	975	975	975	975	0
57	20230609	213500	22657505273	975	975	975	975	0
58	20230609	213400	22657505273	975	975	975	975	0
59	20230609	213300	22657505273	975	975	975	975	0
60	20230609	213200	22657505273	975	975	975	975	0
61	20230609	213100	22657505273	975	975	975	975	0
62	20230609	213000	22657505273	975	975	975	975	182329
63	20230609	212900	22657505273	975	975	975	975	0
64	20230609	212800	22657505273	975	975	975	975	0
65	20230609	212700	22657505273	975	975	975	975	0
66	20230609	212600	22657505273	975	975	975	975	0
67	20230609	212500	22657505273	975	975	975	975	0
68	20230609	212400	22657505273	975	975	975	975	0
69	20230609	212300	22657505273	975	975	975	975	0
70	20230609	212200	22657505273	975	975	975	975	0
71	20230609	212100	22657505273	975	975	975	975	0
72	20230609	212000	22657505273	975	975	975	975	0
73	20230609	211900	22657505273	975	975	975	975	0
74	20230609	211800	22657505273	975	975	975	975	0
75	20230609	211700	22657505273	975	975	975	975	0
76	20230609	211600	22657505273	975	975	975	975	0
77	20230609	211500	22657505273	975	975	975	975	0
78	20230609	211400	22657505273	975	975	975	975	0
79	20230609	211300	22657505273	975	975	975	975	0
80	20230609	211200	22657505273	975	975	975	975	0
81	20230609	211100	22657505273	975	975	975	975	0
82	20230609	211000	22657505273	975	975	975	975	0
83	20230609	210900	22657505273	975	975	975	975	0
84	20230609	210800	22657505273	975	975	975	975	0
85	20230609	210700	22657505273	975	975	975	975	0
86	20230609	210600	22657505273	975	975	975	975	0
87	20230609	210500	22657505273	975	975	975	975	0
88	20230609	210400	22657505273	975	975	975	975	0
89	20230609	210300	22657505273	975	975	975	975	0
90	20230609	210200	22657505273	975	975	975	975	0
91	20230609	210100	22657505273	975	975	975	975	0
92	20230609	210000	22657505273	975	975	975	975	182329
93	20230609	205900	22657505273	975	975	975	975	0
94	20230609	205800	22657505273	975	975	975	975	0
95	20230609	205700	22657505273	975	975	975	975	0
96	20230609	205600	22657505273	975	975	975	975	0
97	20230609	205500	22657505273	975	975	975	975	0
98	20230609	205400	22657505273	975	975	975	975	0
99	20230609	205300	22657505273	975	975	975	975	0
100	20230609	205200	22657505273	975	975	975	975	0
101	20230609	205100	22657505273	975	975	975	975	0
102	20230609	205000	22657505273	975	975	975	975	0
103	20230609	204900	22657505273	975	975	975	975	0
104	20230609	204800	22657505273	975	975	975	975	0
105	20230609	204700	22657505273	975	975	975	975	0
106	20230609	204600	22657505273	975	975	975	975	0
107	20230609	204500	22657505273	975	975	975	975	0
108	20230609	204400	22657505273	975	975	975	975	0
109	20230609	204300	22657505273	975	975	975	975	0
110	20230609	204200	22657505273	975	975	975	975	0
111	20230609	204100	22657505273	975	975	975	975	0
112	20230609	204000	22657505273	975	975	975	975	0
113	20230609	203900	22657505273	975	975	975	975	0
114	20230609	203800	22657505273	975	975	975	975	0
115	20230609	203700	22657505273	975	975	975	975	0
116	20230609	203600	22657505273	975	975	975	975	0
117	20230609	203500	22657505273	975	975	975	975	0
118	20230609	203400	22657505273	975	975	975	975	0
119	20230609	203300	22657505273	975	975	975	975	0
120	20230609	203200	22657505273	975	975	975	975	0
121	20230609	203100	22657505273	975	975	975	975	0
122	20230609	203000	22657505273	975	975	975	975	182329
123	20230609	202900	22657505273	975	975	975	975	0
124	20230609	202800	22657505273	975	975	975	975	0
125	20230609	202700	22657505273	975	975	975	975	0
126	20230609	202600	22657505273	975	975	975	975	0
127	20230609	202500	22657505273	975	975	975	975	0
128	20230609	202400	22657505273	975	975	975	975	0
129	20230609	202300	22657505273	975	975	975	975	0
130	20230609	202200	22657505273	975	975	975	975	0
131	20230609	202100	22657505273	975	975	975	975	0
132	20230609	202000	22657505273	975	975	975	975	0
133	20230609	201900	22657505273	975	975	975	975	0
134	20230609	201800	22657505273	975	975	975	975	0
135	20230609	201700	22657505273	975	975	975	975	0
136	20230609	201600	22657505273	975	975	975	975	0
137	20230609	201500	22657505273	975	975	975	975	0
138	20230609	201400	22657505273	975	975	975	975	0
139	20230609	201300	22657505273	975	975	975	975	0
140	20230609	201200	22657505273	975	975	975	975	0
141	20230609	201100	22657505273	975	975	975	975	0
142	20230609	201000	22657505273	975	975	975	975	0
143	20230609	200900	22657505273	975	975	975	975	0
144	20230609	200800	22657505273	975	975	975	975	0
145	20230609	200700	22657505273	975	975	975	975	0
146	20230609	200600	22657505273	975	975	975	975	0
147	20230609	200500	22657505273	975	975	975	975	0
148	20230609	200400	22657505273	975	975	975	975	0
149	20230609	200300	22657505273	975	975	975	975	0
150	20230609	200200	22657505273	975	975	975	975	0
151	20230609	200100	22657505273	975	975	975	975	0
152	20230609	200000	22657505273	975	975	975	975	182329
153	20230609	195900	22657505273	975	975	975	975	0
154	20230609	195800	22657505273	975	975	975	975	0
155	20230609	195700	22657505273	975	975	975	975	0
156	20230609	195600	22657505273	975	975	975	975	0
157	20230609	195500	22657505273	975	975	975	975	0
158	20230609	195400	22657505273	975	975	975	975	0
159	20230609	195300	22657505273	975	975	975	975	0
160	20230609	195200	22657505273	975	975	975	975	0
161	20230609	195100	22657505273	975	975	975	975	0
162	20230609	195000	22657505273	975	975	975	975	0
163	20230609	194900	22657505273	975	975	975	975	0
164	20230609	194800	22657505273	975	975	975	975	0
165	20230609	194700	22657505273	975	975	975	975	0
166	20230609	194600	22657505273	975	975	975	975	0
167	20230609	194500	22657505273	975	975	975	975	0
168	20230609	194400	22657505273	975	975	975	975	0
169	20230609	194300	22657505273	975	975	975	975	0
170	20230609	194200	22657505273	975	975	975	975	0
171	20230609	194100	22657505273	975	975	975	975	0
172	20230609	194000	22657505273	975	975	975	975	0
173	20230609	193900	22657505273	975	975	975	975	0
174	20230609	193800	22657505273	975	975	975	975	0
175	20230609	193700	22657505273	975	975	975	975	0
176	20230609	193600	22657505273	975	975	975	975	0
177	20230609	193500	22657505273	975	975	975	975	0
178	20230609	193400	22657505273	975	975	975	975	0
179	20230609	193300	22657505273	975	975	975	975	0
180	20230609	193200	22657505273	975	975	975	975	0
181	20230609	193100	22657505273	975	975	975	975	0
182	20230609	193000	22657505273	975	975	975	975	182329
183	20230609	192900	22657505273	975	975	975	975	0
184	20230609	192800	22657505273	975	975	975	975	0
185	20230609	192700	22657505273	975	975	975	975	0
186	20230609	192600	22657505273	975	975	975	975	0
187	20230609	192500	22657505273	975	975	975	975	0
188	20230609	192400	22657505273	975	975	975	975	0
189	20230609	192300	22657505273	975	975	975	975	0
190	20230609	192200	22657505273	975	975	975	975	0
191	20230609	192100	22657505273	975	975	975	975	0
192	20230609	192000	22657505273	975	975	975	975	0
193	20230609	191900	22657505273	975	975	975	975	0
194	20230609	191800	22657505273	975	975	975	975	0
195	20230609	191700	22657505273	975	975	975	975	0
196	20230609	191600	22657505273	975	975	975	975	0
197	20230609	191500	22657505273	975	975	975	975	0
198	20230609	191400	22657505273	975	975	975	975	0
199	20230609	191300	22657505273	975	975	975	975	0
200	20230609	191200	22657505273	975	975	975	975	0
201	20230609	191100	22657505273	975	975	975	975	0
202	20230609	191000	22657505273	975	975	975	975	0
203	20230609	190900	22657505273	975	975	975	975	0
204	20230609	190800	22657505273	975	975	975	975	0
205	20230609	190700	22657505273	975	975	975	975	0
206	20230609	190600	22657505273	975	975	975	975	0
207	20230609	190500	22657505273	975	975	975	975	0
208	20230609	190400	22657505273	975	975	975	975	0
209	20230609	190300	22657505273	975	975	975	975	0
210	20230609	190200	22657505273	975	975	975	975	0
211	20230609	190100	22657505273	975	975	975	975	0
212	20230609	190000	22657505273	975	975	975	975	182329
213	20230609	185900	22657505273	975	975	975	975	0
214	20230609	185800	22657505273	975	975	975	975	0
215	20230609	185700	22657505273	975	975	975	975	0
216	20230609	185600	22657505273	975	975	975	975	0
217	20230609	185500	22657505273	975	975	975	975	0
218	20230609	185400	22657505273	975	975	975	975	0
219	20230609	185300	22657505273	975	975	975	975	0
220	20230609	185200	22657505273	975	975	975	975	0
221	20230609	185100	22657505273	975	975	975	975	0
222	20230609	185000	22657505273	975	975	975	975	0
223	20230609	184900	22657505273	975	975	975	975	0
224	20230609	184800	22657505273	975	975	975	975	0
225	20230609	184700	22657505273	975	975	975	975	0
226	20230609	184600	22657505273	975	975	975	975	0
227	20230609	184500	22657505273	975	975	975	975	0
228	20230609	184400	22657505273	975	975	975	975	0
229	20230609	184300	22657505273	975	975	975	975	0
230	20230609	184200	22657505273	975	975	975	975	0
231	20230609	184100	22657505273	975	975	975	975	0
232	20230609	184000	22657505273	975	975	975	975	0
233	20230609	183900	22657505273	975	975	975	975	0
234	20230609	183800	22657505273	975	975	975	975	0
235	20230609	183700	22657505273	975	975	975	975	0
236	20230609	183600	22657505273	975	975	975	975	0
237	20230609	183500	22657505273	975	975	975	975	0
238	20230609	183400	22657505273	975	975	975	975	0
239	20230609	183300	22657505273	975	975	975	975	0
240	20230609	183200	22657505273	975	975	975	975	0
241	20230609	183100	22657505273	975	975	975	975	0
242	20230609	183000	22657505273	975	975	975	975	182329
243	20230609	182900	22657505273	975	975	975	975	0
244	20230609	182800	22657505273	975	975	975	975	0
245	20230609	182700	22657505273	975	975	975	975	0
246	20230609	182600	22657505273	975	975	975	975	0
247	20230609	182500	22657505273	975	975	975	975	0
248	20230609	182400	22657505273	975	975	975	975	0
249	20230609	182300	22657505273	975	975	975	975	0
250	20230609	182200	22657505273	975	975	975	975	0
251	20230609	182100	22657505273	975	975	975	975	0
252	20230609	182000	22657505273	975	975	975	975	0
253	20230609	181900	22657505273	975	975	975	975	0
254	20230609	181800	22657505273	975	975	975	975	0
255	20230609	181700	22657505273	975	975	975	975	0
256	20230609	181600	22657505273	975	975	975	975	0
257	20230609	181500	22657505273	975	975	975	975	0
258	20230609	181400	22657505273	975	975	975	975	0
259	20230609	181300	22657505273	975	975	975	975	0
260	20230609	181200	22657505273	975	975	975	975	0
261	20230609	181100	22657505273	975	975	975	975	0
262	20230609	181000	22657505273	975	975	975	975	0
263	20230609	180900	22657505273	975	975	975	975	0
264	20230609	180800	22657505273	975	975	975	975	0
265	20230609	180700	22657505273	975	975	975	975	0
266	20230609	180600	22657505273	975	975	975	975	0
267	20230609	180500	22657505273	975	975	975	975	0
268	20230609	180400	22657505273	975	975	975	975	0
269	20230609	180300	22657505273	975	975	975	975	0
270	20230609	180200	22657505273	975	975	975	975	0
271	20230609	180100	22657505273	975	975	975	975	0
272	20230609	180000	22657505273	975	975	975	975	182329
273	20230609	175900	22657505273	975	975	975	975	0
274	20230609	175800	22657505273	975	975	975	975	0
275	20230609	175700	22657505273	975	975	975	975	0
276	20230609	175600	22657505273	975	975	975	975	0
277	20230609	175500	22657505273	975	975	975	975	0
278	20230609	175400	22657505273	975	975	975	975	0
279	20230609	175300	22657505273	975	975	975	975	0
280	20230609	175200	22657505273	975	975	975	975	0
281	20230609	175100	22657505273	975	975	975	975	0
282	20230609	175000	22657505273	975	975	975	975	0
283	20230609	174900	22657505273	975	975	975	975	0
284	20230609	174800	22657505273	975	975	975	975	0
285	20230609	174700	22657505273	975	975	975	975	0
286	20230609	174600	22657505273	975	975	975	975	0
287	20230609	174500	22657505273	975	975	975	975	0
288	20230609	174400	22657505273	975	975	975	975	0
289	20230609	174300	22657505273	975	975	975	975	0
290	20230609	174200	22657505273	975	975	975	975	0
291	20230609	174100	22657505273	975	975	975	975	0
292	20230609	174000	22657505273	975	975	975	975	0
293	20230609	173900	22657505273	975	975	975	975	0
294	20230609	173800	22657505273	975	975	975	975	0
295	20230609	173700	22657505273	975	975	975	975	0
296	20230609	173600	22657505273	975	975	975	975	0
297	20230609	173500	22657505273	975	975	975	975	0
298	20230609	173400	22657505273	975	975	975	975	0
299	20230609	173300	22657505273	975	975	975	975	0
300	20230609	173200	22657505273	975	975	975	975	0
301	20230609	173100	22657505273	975	975	975	975	0
302	20230609	173000	22657505273	975	975	975	975	182329
303	20230609	172900	22657505273	975	975	975	975	0
304	20230609	172800	22657505273	975	975	975	975	0
305	20230609	172700	22657505273	975	975	975	975	0
306	20230609	172600	22657505273	975	975	975	975	0
307	20230609	172500	22657505273	975	975	975	975	0
308	20230609	172400	22657505273	975	975	975	975	0
309	20230609	172300	22657505273	975	975	975	975	0
310	20230609	172200	22657505273	975	975	975	975	0
311	20230609	172100	22657505273	975	975	975	975	0
312	20230609	172000	22657505273	975	975	975	975	0
313	20230609	171900	22657505273	975	975	975	975	0
314	20230609	171800	22657505273	975	975	975	975	0
315	20230609	171700	22657505273	975	975	975	975	0
316	20230609	171600	22657505273	975	975	975	975	0
317	20230609	171500	22657505273	975	975	975	975	0
318	20230609	171400	22657505273	975	975	975	975	0
319	20230609	171300	22657505273	975	975	975	975	0
320	20230609	171200	22657505273	975	975	975	975	0
321	20230609	171100	22657505273	975	975	975	975	0
322	20230609	171000	22657505273	975	975	975	975	0
323	20230609	170900	22657505273	975	975	975	975	0
324	20230609	170800	22657505273	975	975	975	975	0
325	20230609	170700	22657505273	975	975	975	975	0
326	20230609	170600	22657505273	975	975	975	975	0
327	20230609	170500	22657505273	975	975	975	975	0
328	20230609	170400	22657505273	975	975	975	975	0
329	20230609	170300	22657505273	975	975	975	975	0
330	20230609	170200	22657505273	975	975	975	975	0
331	20230609	170100	22657505273	975	975	975	975	0
332	20230609	170000	22657505273	975	975	975	975	182329
333	20230609	165900	22657505273	975	975	975	975	0
334	20230609	165800	22657505273	975	975	975	975	0
335	20230609	165700	22657505273	975	975	975	975	0
336	20230609	165600	22657505273	975	975	975	975	0
337	20230609	165500	22657505273	975	975	975	975	0
338	20230609	165400	22657505273	975	975	975	975	0
339	20230609	165300	22657505273	975	975	975	975	0
340	20230609	165200	22657505273	975	975	975	975	0
341	20230609	165100	22657505273	975	975	975	975	0
342	20230609	165000	22657505273	975	975	975	975	0
343	20230609	164900	22657505273	975	975	975	975	0
344	20230609	164800	22657505273	975	975	975	975	0
345	20230609	164700	22657505273	975	975	975	975	0
346	20230609	164600	22657505273	975	975	975	975	0
347	20230609	164500	22657505273	975	975	975	975	0
348	20230609	164400	22657505273	975	975	975	975	0
349	20230609	164300	22657505273	975	975	975	975	0
350	20230609	164200	22657505273	975	975	975	975	0
351	20230609	164100	22657505273	975	975	975	975	0
352	20230609	164000	22657505273	975	975	975	975	0
353	20230609	163900	22657505273	975	975	975	975	0
354	20230609	163800	22657505273	975	975	975	975	0
355	20230609	163700	22657505273	975	975	975	975	0
356	20230609	163600	22657505273	975	975	975	975	0
357	20230609	163500	22657505273	975	975	975	975	0
358	20230609	163400	22657505273	975	975	975	975	0
359	20230609	163300	22657505273	975	975	975	975	0
360	20230609	163200	22657505273	975	975	975	975	0
361	20230609	163100	22657505273	975	975	975	975	0
362	20230609	163000	22657505273	975	975	975	975	182329
363	20230609	162900	22657505273	975	975	975	975	0
364	20230609	162800	22657505273	975	975	975	975	0
365	20230609	162700	22657505273	975	975	975	975	0
366	20230609	162600	22657505273	975	975	975	975	0
367	20230609	162500	22657505273	975	975	975	975	0
368	20230609	162400	22657505273	975	975	975	975	0
369	20230609	162300	22657505273	975	975	975	975	0
370	20230609	162200	22657505273	975	975	975	975	0
371	20230609	162100	22657505273	975	975	975	975	0
372	20230609	162000	22657505273	975	975	975	975	0
373	20230609	161900	22657505273	975	975	975	975	0
374	20230609	161800	22657505273	975	975	975	975	0
375	20230609	161700	22657505273	975	975	975	975	0
376	20230609	161600	22657505273	975	975	975	975	0
377	20230609	161500	22657505273	975	975	975	975	0
378	20230609	161400	22657505273	975	975	975	975	0
379	20230609	161300	22657505273	975	975	975	975	0
380	20230609	161200	22657505273	975	975	975	975	0
381	20230609	161100	22657505273	975	975	975	975	0
382	20230609	161000	22657505273	975	975	975	975	0
383	20230609	160900	22657505273	975	975	975	975	0
384	20230609	160800	22657505273	975	975	975	975	0
385	20230609	160700	22657505273	975	975	975	975	0
386	20230609	160600	22657505273	975	975	975	975	0
387	20230609	160500	22657505273	975	975	975	975	0
388	20230609	160400	22657505273	975	975	975	975	0
389	20230609	160300	22657505273	975	975	975	975	0
390	20230609	160200	22657505273	975	975	975	975	0
391	20230609	160100	22657505273	975	975	975	975	0
392	20230609	160000	22657505273	975	975	975	975	182329
393	20230609	155900	22657505273	975	975	975	975	0
394	20230609	155800	22657505273	975	975	975	975	0
395	20230609	155700	22657505273	975	975	975	975	0
396	20230609	155600	22657505273	975	975	975	975	0
397	20230609	155500	22657505273	975	975	975	975	0
398	20230609	155400	22657505273	975	975	975	975	0
399	20230609	155300	22657505273	975	975	975	975	0
400	20230609	155200	22657505273	975	975	975	975	0
401	20230609	155100	22657505273	975	975	975	975	0
402	20230609	155000	22657505273	975	975	975	975	0
403	20230609	154900	22657505273	975	975	975	975	0
404	20230609	154800	22657505273	975	975	975	975	0
405	20230609	154700	22657505273	975	975	975	975	0
406	20230609	154600	22657505273	975	975	975	975	0
407	20230609	154500	22657505273	975	975	975	975	0
408	20230609	154400	22657505273	975	975	975	975	0
409	20230609	154300	22657505273	975	975	975	975	0
410	20230609	154200	22657505273	975	975	975	975	0
411	20230609	154100	22657505273	975	975	975	975	0
412	20230609	154000	22657505273	975	975	975	975	0
413	20230609	153900	22657505273	975	975	975	975	0
414	20230609	153800	22657505273	975	975	975	975	0
415	20230609	153700	22657505273	975	975	975	975	0
416	20230609	153600	22657505273	975	975	975	975	0
417	20230609	153500	22657505273	975	975	975	975	0
418	20230609	153400	22657505273	975	975	975	975	0
419	20230609	153300	22657505273	975	975	975	975	0
420	20230609	153200	22657505273	975	975	975	975	0
421	20230609	153100	22657505273	975	975	975	975	0
422	20230609	153000	22657505273	975	975	975	975	364658
423	20230609	152900	22479734498	958	958	958	958	0
424	20230609	152800	22479734498	958	958	958	958	0
425	20230609	152700	22479734498	958	958	958	958	0
426	20230609	152600	22479734498	958	958	958	958	0
427	20230609	152500	22479734498	958	958	958	958	0
428	20230609	152400	22479734498	958	958	958	958	0
429	20230609	152300	22479734498	958	958	958	958	0
430	20230609	152200	22479734498	958	958	958	958	0
431	20230609	152100	22479734498	958	958	958	958	0
432	20230609	152000	22479734498	958	958	958	958	0
433	20230609	151900	22479734498	958	969	969	958	30496
434	20230609	151800	22450359628	969	961	969	960	51005
435	20230609	151700	22401267684	962	965	965	961	15086
436	20230609	151600	22386738276	965	969	969	965	17591
437	20230609	151500	22369725523	968	970	970	968	11329
438	20230609	151400	22358741042	970	970	971	968	18075
439	20230609	151300	22341218054	971	967	973	966	18772
440	20230609	151200	22323029739	968	969	969	967	8454
441	20230609	151100	22314848162	969	967	970	967	8463
442	20230609	151000	22306657243	967	967	969	963	9612
443	20230609	150900	22297383325	967	971	972	967	3538
444	20230609	150800	22293952031	972	964	974	964	30645
445	20230609	150700	22264179375	966	962	967	961	20268
446	20230609	150600	22244622243	961	964	967	961	11245
447	20230609	150500	22233787950	963	963	968	963	7515
448	20230609	150400	22226536564	963	960	968	958	19152
449	20230609	150300	22208138644	960	965	966	960	16221
450	20230609	150200	22192546273	965	968	968	962	10598
451	20230609	150100	22182343312	968	964	971	964	11235
452	20230609	150000	22171484590	961	965	966	959	3630
453	20230609	145900	22167989443	966	962	974	962	45008
454	20230609	145800	22124491672	962	956	962	953	11284
455	20230609	145700	22113682889	956	958	958	956	1900
456	20230609	145600	22111866487	951	960	960	951	20141
457	20230609	145500	22092617962	960	958	960	957	8712
458	20230609	145400	22084262545	958	959	959	958	3366
459	20230609	145300	22081035350	961	956	962	956	13175
460	20230609	145200	22068407823	957	955	957	953	5388
461	20230609	145100	22063257897	951	959	959	950	12283
462	20230609	145000	22051551813	955	955	959	951	10536
463	20230609	144900	22041496580	953	951	955	951	3455
464	20230609	144800	22038207418	951	953	955	951	9576
465	20230609	144700	22029073555	954	957	957	950	24381
466	20230609	144600	22005894528	951	959	959	951	6002
467	20230609	144500	22000177139	959	955	959	952	20213
468	20230609	144400	21980894062	955	962	962	950	13326
469	20230609	144300	21968176063	962	964	965	961	6577
470	20230609	144200	21961846333	965	961	965	961	17451
471	20230609	144100	21945038120	962	962	964	961	14468
472	20230609	144000	21931119819	961	952	961	952	40663
473	20230609	143900	21892200460	950	953	953	949	18806
474	20230609	143800	21874326709	953	952	955	952	21378
475	20230609	143700	21853934340	952	952	955	950	14643
476	20230609	143600	21840017827	955	959	959	948	81060
477	20230609	143500	21762890249	958	956	959	952	37830
478	20230609	143400	21726790340	959	960	962	956	23967
479	20230609	143300	21703831491	960	958	962	957	21350
480	20230609	143200	21683379124	960	960	963	957	25730
481	20230609	143100	21658708895	960	963	964	959	23764
482	20230609	143000	21635886266	960	957	967	955	72717
483	20230609	142900	21566197359	958	971	971	957	91189
484	20230609	142800	21478562957	971	971	974	968	43503
485	20230609	142700	21436370472	971	975	975	970	23712
486	20230609	142600	21413334372	975	974	975	973	19302
487	20230609	142500	21394538859	973	971	974	970	11139
488	20230609	142400	21383707856	970	971	971	969	93543
489	20230609	142300	21292972185	971	977	977	971	45353
490	20230609	142200	21248880115	977	978	979	975	13993
491	20230609	142100	21235198795	977	975	977	974	10037
492	20230609	142000	21225407920	975	975	978	974	17406
493	20230609	141900	21208442323	975	976	982	973	13881
494	20230609	141800	21194915793	975	980	980	975	25528
495	20230609	141700	21169977601	981	984	984	979	17112
496	20230609	141600	21153174639	984	977	984	976	11923
497	20230609	141500	21141497647	977	975	978	972	21079
498	20230609	141400	21120969553	975	980	980	974	37406
499	20230609	141300	21084489078	978	980	982	976	14920
500	20230609	141200	21069909694	975	980	984	975	28584
501	20230609	141100	21041918259	980	986	988	979	72407
502	20230609	141000	20970796436	989	991	991	984	16014
503	20230609	140900	20954998351	991	992	992	989	14565
504	20230609	140800	20940570329	992	988	993	986	13078
505	20230609	140700	20927614518	989	988	989	985	44315
506	20230609	140600	20883845868	988	992	994	988	24557
507	20230609	140500	20859486916	992	993	995	992	10414
508	20230609	140400	20849146911	993	987	994	987	15579
509	20230609	140300	20833716711	986	989	989	984	42947
510	20230609	140200	20791393580	990	996	997	989	26265
511	20230609	140100	20765359836	994	995	996	991	40040
512	20230609	140000	20725573807	994	994	999	991	33566
513	20230609	135900	20692117957	994	1002	1002	994	107635
514	20230609	135800	20584737622	1000	996	1006	995	186233
515	20230609	135700	20398295779	995	992	998	990	159500
516	20230609	135600	20239570992	990	989	992	985	24273
517	20230609	135500	20215596773	986	992	994	984	44236
518	20230609	135400	20171860250	991	996	996	976	53766
519	20230609	135300	20118690637	994	979	997	975	115323
520	20230609	135200	20004415924	980	975	980	972	34138
521	20230609	135100	19971177405	976	976	977	974	18549
522	20230609	135000	19953086879	975	982	982	973	19466
523	20230609	134900	19934055748	982	981	984	979	11387
524	20230609	134800	19922882261	984	985	988	980	18907
525	20230609	134700	19904259960	986	978	986	976	26974
526	20230609	134600	19877782964	978	980	984	976	37480
527	20230609	134500	19841087349	984	988	989	978	67218
528	20230609	134400	19775065330	987	990	991	986	32167
529	20230609	134300	19743269373	989	990	992	987	75540
530	20230609	134200	19668474005	987	986	992	984	104337
531	20230609	134100	19565158822	986	979	990	976	87429
532	20230609	134000	19479043771	976	972	979	970	54736
533	20230609	133900	19425838932	971	975	976	969	83209
534	20230609	133800	19345006469	977	980	982	974	38282
535	20230609	133700	19307545199	980	975	984	975	38937
536	20230609	133600	19269366644	975	975	977	969	131914
537	20230609	133500	19141142649	975	984	987	975	100428
538	20230609	133400	19042715252	985	989	989	984	34677
539	20230609	133300	19008557732	989	988	991	987	17902
540	20230609	133200	18990860659	988	983	992	983	36755
541	20230609	133100	18954604184	984	990	992	982	73479
542	20230609	133000	18882240123	990	987	995	987	45912
543	20230609	132900	18836729000	987	1000	1001	985	145864
544	20230609	132800	18692010590	1001	1002	1004	999	102984
545	20230609	132700	18588878996	1002	997	1005	996	89241
546	20230609	132600	18499507945	996	993	998	992	56204
547	20230609	132500	18443563519	993	994	995	987	135999
548	20230609	132400	18308800684	995	998	999	992	105258
549	20230609	132300	18204078772	999	999	1001	997	64012
550	20230609	132200	18140172224	1000	1005	1005	999	87419
551	20230609	132100	18052623410	1005	1000	1006	998	72551
552	20230609	132000	17979947194	1000	1006	1007	991	189439
553	20230609	131900	17791118408	1007	1007	1012	1006	67705
554	20230609	131800	17722778779	1009	1005	1011	1005	66022
555	20230609	131700	17656141052	1005	1001	1009	1001	36542
556	20230609	131600	17619447035	1002	1008	1013	1001	154546
557	20230609	131500	17464200123	1008	1013	1015	1004	95494
558	20230609	131400	17367738564	1015	1014	1019	1010	131098
559	20230609	131300	17234561050	1016	1009	1016	1002	107930
560	20230609	131200	17125752266	1009	1004	1016	1001	86659
561	20230609	131100	17038435825	1005	1008	1016	1001	158235
562	20230609	131000	16878934052	1008	1019	1022	1008	220197
563	20230609	130900	16655258576	1019	1020	1028	1012	227732
564	20230609	130800	16422678158	1020	1027	1032	1006	618563
565	20230609	130700	15789624359	1027	995	1043	995	971336
566	20230609	130600	14791032283	995	1000	1001	993	54374
567	20230609	130500	14736856431	998	1002	1003	990	122548
568	20230609	130400	14614887802	1001	998	1008	995	152091
569	20230609	130300	14462526018	995	1012	1012	990	328526
570	20230609	130200	14134393834	1008	1016	1023	1007	402130
571	20230609	130100	13725232527	1015	1007	1025	1007	456891
572	20230609	130000	13259995635	1007	1018	1019	1007	466830
573	20230609	125900	12786893352	1019	990	1023	990	763191
574	20230609	125800	12017574590	990	975	991	971	186864
575	20230609	125700	11833589841	974	979	980	972	53543
576	20230609	125600	11781334138	978	990	990	972	161761
577	20230609	125500	11622881215	987	965	995	958	249872
578	20230609	125400	11377011631	964	960	964	957	20109
579	20230609	125300	11357724196	960	963	963	960	2234
580	20230609	125200	11355577483	963	963	965	962	8357
581	20230609	125100	11347520843	963	961	963	959	3438
582	20230609	125000	11344217688	961	963	963	953	19421
583	20230609	124900	11325599369	963	966	966	960	11513
584	20230609	124800	11314522403	966	965	969	961	43865
585	20230609	124700	11272093861	965	960	965	960	14938
586	20230609	124600	11257717624	960	965	967	956	29522
587	20230609	124500	11229252423	965	960	968	955	45851
588	20230609	124400	11185112829	960	954	964	952	43140
589	20230609	124300	11143727246	954	950	955	947	40962
590	20230609	124200	11104738417	950	950	950	950	27
591	20230609	124100	11104712767	950	948	954	946	35484
592	20230609	124000	11071050766	948	949	951	947	6854
593	20230609	123900	11064546057	947	950	950	947	2181
594	20230609	123800	11062476416	950	945	950	944	6326
595	20230609	123700	11056475177	950	945	951	935	55373
596	20230609	123600	11004322403	945	944	947	941	32569
597	20230609	123500	10973611482	947	947	948	943	16170
598	20230609	123400	10958308480	947	949	950	942	28486
599	20230609	123300	10931332825	948	945	957	944	48674
600	20230609	123200	10885145610	945	940	945	938	23916
601	20230609	123100	10862629112	941	937	941	934	47657
602	20230609	123000	10817913251	935	935	939	931	69577
603	20230609	122900	10752888601	935	949	949	931	141046
604	20230609	122800	10620546690	949	946	949	942	20285
605	20230609	122700	10601373124	946	940	957	940	110878
606	20230609	122600	10496720908	940	952	956	940	130028
607	20230609	122500	10373631743	952	955	956	950	42552
608	20230609	122400	10333127831	955	960	960	954	12738
609	20230609	122300	10320955180	961	965	966	953	21046
610	20230609	122200	10300768879	965	954	965	953	55653
611	20230609	122100	10247360125	955	956	956	950	51081
612	20230609	122000	10198689176	956	957	959	956	28346
613	20230609	121900	10171567676	958	964	966	957	45818
614	20230609	121800	10127519383	965	951	965	951	41091
615	20230609	121700	10088282465	951	963	963	951	77922
616	20230609	121600	10013713271	963	968	969	960	63127
617	20230609	121500	9952910511	964	972	972	961	71240
618	20230609	121400	9884119241	972	983	987	972	159055
619	20230609	121300	9728558360	983	965	988	962	230865
620	20230609	121200	9503221862	965	958	965	955	48881
621	20230609	121100	9456340853	957	961	964	955	81033
622	20230609	121000	9378534174	960	953	966	952	69915
623	20230609	120900	9311365960	952	962	963	947	208271
624	20230609	120800	9112532467	963	959	970	957	160715
625	20230609	120700	8958098347	961	952	962	948	187125
626	20230609	120600	8779058514	953	1001	1002	944	653853
627	20230609	120500	8142465846	1001	1010	1014	1001	80499
628	20230609	120400	8061372658	1007	1011	1017	1006	141593
629	20230609	120300	7918094366	1011	1010	1020	1010	186556
630	20230609	120200	7728581936	1010	1006	1014	1004	90130
631	20230609	120100	7637715174	1007	1016	1017	1000	203076
632	20230609	120000	7432927584	1016	1018	1020	1010	157763
633	20230609	115900	7272978481	1018	1020	1028	1009	423887
634	20230609	115800	6840956333	1020	1012	1029	1011	680969
635	20230609	115700	6147128001	1012	1011	1013	996	253629
636	20230609	115600	5891650401	1008	1004	1013	993	265573
637	20230609	115500	5625329915	1003	1002	1015	1001	454432
638	20230609	115400	5166872409	1001	985	1007	981	312250
639	20230609	115300	4855607763	981	995	1003	978	430172
640	20230609	115200	4430133337	995	1001	1010	988	499985
641	20230609	115100	3930451722	1001	1008	1024	1000	643617
642	20230609	115000	3279063061	1008	1011	1024	974	1141979
643	20230609	114900	2131749585	1011	986	1016	982	1048208
644	20230609	114800	1083655414	974	974	974	974	0
645	20230609	114700	1083655414	974	947	974	940	346970
646	20230609	114600	748584077	948	941	948	939	53094
647	20230609	114500	698295723	941	935	941	935	16978
648	20230609	114400	682382199	935	938	938	935	5874
649	20230609	114300	676880245	937	939	940	937	11742
650	20230609	114200	665864991	940	937	943	937	5318
651	20230609	114100	660876697	937	945	947	937	21545
652	20230609	114000	640623044	947	944	948	943	66768
653	20230609	113900	577416074	944	942	944	940	22983
654	20230609	113800	555778869	942	941	943	938	8732
655	20230609	113700	547570076	943	936	943	936	29874
656	20230609	113600	519509205	936	935	936	934	4673
657	20230609	113500	515139749	935	933	935	931	16447
658	20230609	113400	499784252	934	933	935	932	6733
659	20230609	113300	493501098	935	933	935	931	8918
660	20230609	113200	485175335	933	929	933	929	10051
661	20230609	113100	475817369	929	931	931	929	2350
662	20230609	113000	473629632	931	931	931	928	3569
663	20230609	112900	470309340	930	927	930	927	18829
664	20230609	112800	452806597	926	926	926	926	167
665	20230609	112700	452651955	926	926	926	925	45
666	20230609	112600	452610301	926	926	926	925	589
667	20230609	112500	452065387	926	926	926	926	1773
668	20230609	112400	450423589	927	927	927	927	1003
669	20230609	112300	449493808	927	928	928	927	5430
670	20230609	112200	444454962	928	927	928	926	2273
671	20230609	112100	442345917	928	928	928	927	2424
672	20230609	112000	440096545	928	926	929	926	3141
673	20230609	111900	437183857	926	928	928	926	687
674	20230609	111800	436547336	928	929	929	927	3421
675	20230609	111700	433375828	929	929	929	927	2391
676	20230609	111600	431154658	929	929	929	926	4218
677	20230609	111500	427239098	929	926	929	926	3902
678	20230609	111400	423616703	925	923	925	923	2499
679	20230609	111300	421305329	924	925	927	924	2590
680	20230609	111200	418910333	925	924	925	924	670
681	20230609	111100	418290833	925	925	925	922	1775
682	20230609	111000	416652300	925	928	929	925	6616
683	20230609	110900	410518863	927	929	929	927	987
684	20230609	110800	409603059	928	923	928	923	14933
685	20230609	110700	395780038	922	922	923	922	270
686	20230609	110600	395531063	921	919	921	919	642
687	20230609	110500	394940445	919	920	920	919	6056
688	20230609	110400	389368981	919	923	924	919	1010
689	20230609	110300	388440745	923	923	923	923	1025
690	20230609	110200	387494670	924	919	924	919	85
691	20230609	110100	387416170	924	924	924	924	1
692	20230609	110000	387415246	918	918	918	917	16
693	20230609	105900	387400568	918	918	925	913	6772
694	20230609	105800	381195984	919	924	924	918	2946
695	20230609	105700	378485665	925	925	925	925	4
696	20230609	105600	378481965	924	924	925	924	1521
697	20230609	105500	377076522	924	924	930	924	8572
698	20230609	105400	369135900	924	919	930	919	76817
699	20230609	105300	298329279	918	918	918	918	1293
700	20230609	105200	297142305	918	918	918	918	51
701	20230609	105100	297095487	918	915	918	915	6360
702	20230609	105000	291267197	915	911	915	911	203
703	20230609	104900	291081456	911	911	911	911	69
704	20230609	104800	291018597	911	911	911	911	1
705	20230609	104700	291017686	911	914	914	911	2550
706	20230609	104600	288691868	915	915	915	915	171
707	20230609	104500	288535403	914	914	914	914	108
708	20230609	104400	288436691	913	913	913	913	0
709	20230609	104300	288436691	913	913	913	913	1028
710	20230609	104200	287498127	913	911	913	911	1529
711	20230609	104100	286102428	912	912	912	912	80
712	20230609	104000	286029468	911	911	911	911	115
713	20230609	103900	285924703	911	911	911	911	1
714	20230609	103800	285923792	913	913	913	913	9
715	20230609	103700	285915575	913	914	914	913	207
716	20230609	103600	285726384	914	914	914	914	1
717	20230609	103500	285725470	908	910	910	908	750
718	20230609	103400	285044466	910	910	910	910	0
719	20230609	103300	285044466	910	911	911	910	1000
720	20230609	103200	284134455	910	915	915	910	1001
721	20230609	103100	283223540	915	911	915	905	3998
722	20230609	103000	279590304	911	914	915	911	8114
723	20230609	102900	272169515	914	914	914	914	2289
724	20230609	102800	270077369	914	912	914	911	1086
725	20230609	102700	269084869	914	912	914	912	1586
726	20230609	102600	267635467	912	912	912	912	4
727	20230609	102500	267631819	911	913	913	911	2136
728	20230609	102400	265684183	911	911	911	911	0
729	20230609	102300	265684183	911	911	911	911	385
730	20230609	102200	265333448	911	910	912	910	12707
731	20230609	102100	253756882	911	910	911	910	627
732	20230609	102000	253186232	910	911	911	910	614
733	20230609	101900	252626879	910	910	910	910	1
734	20230609	101800	252625969	910	910	910	910	232
735	20230609	101700	252414849	910	909	910	909	24
736	20230609	101600	252393032	910	910	910	910	80
737	20230609	101500	252320232	909	909	909	909	0
738	20230609	101400	252320232	909	910	910	909	500
739	20230609	101300	251865432	910	909	910	909	4620
740	20230609	101200	247661272	909	907	909	903	2049
741	20230609	101100	245806124	908	908	909	908	262
742	20230609	101000	245568066	907	907	907	907	29
743	20230609	100900	245541763	907	907	907	907	6
744	20230609	100800	245536321	907	909	909	907	6
745	20230609	100700	245530873	910	910	910	910	403
746	20230609	100600	245164143	910	910	910	910	4921
747	20230609	100500	240686033	910	909	910	909	328
748	20230609	100400	240387581	910	910	910	910	506
749	20230609	100300	239927121	910	908	910	908	3728
750	20230609	100200	236537896	906	905	906	905	205
751	20230609	100100	236352370	905	901	905	901	15000
752	20230609	100000	222817370	901	905	905	901	327
753	20230609	095900	222522441	905	908	908	905	714
754	20230609	095800	221874669	906	905	906	905	31
755	20230609	095700	221846584	903	903	903	903	562
756	20230609	095600	221339098	903	903	903	903	444
757	20230609	095500	220938166	902	906	906	902	4582
758	20230609	095400	216799213	906	908	908	906	2172
759	20230609	095300	214830829	907	908	908	907	2414
760	20230609	095200	212640153	909	912	912	909	19217
761	20230609	095100	195140300	913	912	913	912	5975
762	20230609	095000	189690799	912	917	917	912	2466
763	20230609	094900	187439446	917	914	917	913	12187
764	20230609	094800	176284593	914	912	914	911	1830
765	20230609	094700	174613914	912	912	912	912	960
766	20230609	094600	173738394	912	914	914	911	164
767	20230609	094500	173588670	911	913	913	910	5801
768	20230609	094400	168307958	913	914	915	913	6047
769	20230609	094300	162781662	916	913	917	913	11985
770	20230609	094200	151816379	912	910	912	910	9819
771	20230609	094100	142870777	910	910	911	910	8099
772	20230609	094000	135494888	910	910	911	910	2519
773	20230609	093900	133202498	910	910	911	908	6416
774	20230609	093800	127366539	910	919	919	906	23523
775	20230609	093700	105958159	919	915	920	912	33453
776	20230609	093600	75257827	914	903	918	903	34522
777	20230609	093500	43860101	903	900	905	900	8283
778	20230609	093400	36384346	900	899	900	899	2329
779	20230609	093300	34288466	899	898	899	897	1640
780	20230609	093200	32815074	897	897	897	897	477
781	20230609	093100	32387205	897	897	897	897	87
782	20230609	093000	32309166	896	896	896	896	2
783	20230609	092900	32307374	898	895	898	895	375
784	20230609	092800	31971378	894	893	894	893	12256
785	20230609	092700	21020249	892	892	892	892	562
786	20230609	092600	20518945	892	892	892	892	4025
787	20230609	092500	16928645	891	891	891	891	200
788	20230609	092400	16750445	891	892	892	891	105
789	20230609	092300	16656790	892	892	892	892	100
790	20230609	092200	16567590	892	892	892	892	13
791	20230609	092100	16555994	893	893	893	893	80
792	20230609	092000	16484554	893	893	893	893	0
793	20230609	091900	16484554	893	892	893	892	121
794	20230609	091800	16376603	893	893	893	893	0
795	20230609	091700	16376603	893	893	893	893	0
796	20230609	091600	16376603	893	893	893	893	1
797	20230609	091500	16375710	893	893	893	893	1134
798	20230609	091400	15363048	894	894	894	894	0
799	20230609	091300	15363048	894	890	894	890	1935
800	20230609	091200	13640546	889	890	890	889	5233
801	20230609	091100	8983376	890	890	890	890	1000
802	20230609	091000	8093376	890	888	890	888	32
803	20230609	090900	8064912	888	888	888	888	26
804	20230609	090800	8041824	888	888	888	888	1358
805	20230609	090700	6835920	889	889	889	889	164
806	20230609	090600	6690124	888	888	888	888	580
807	20230609	090500	6175084	888	889	889	888	3804
808	20230609	090400	2794131	889	889	889	889	1000
809	20230609	090300	1905131	888	888	888	888	660
810	20230609	090200	1319051	889	889	889	889	100
811	20230609	090100	1230151	890	889	890	889	2
812	20230609	090000	1228372	888	886	888	886	1386