KissMeData/222980/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204900	1514441910	5770	5770	5770	5770	2251
3	20230609	204800	1514441910	5770	5770	5770	5770	0
4	20230609	204700	1514441910	5770	5770	5770	5770	0
5	20230609	204600	1514441910	5770	5770	5770	5770	0
6	20230609	204500	1514441910	5770	5770	5770	5770	0
7	20230609	204400	1514441910	5770	5770	5770	5770	0
8	20230609	204300	1514441910	5770	5770	5770	5770	0
9	20230609	204200	1514441910	5770	5770	5770	5770	0
10	20230609	204100	1514441910	5770	5770	5770	5770	0
11	20230609	204000	1514441910	5770	5770	5770	5770	0
12	20230609	203900	1514441910	5770	5770	5770	5770	0
13	20230609	203800	1514441910	5770	5770	5770	5770	0
14	20230609	203700	1514441910	5770	5770	5770	5770	0
15	20230609	203600	1514441910	5770	5770	5770	5770	0
16	20230609	203500	1514441910	5770	5770	5770	5770	0
17	20230609	203400	1514441910	5770	5770	5770	5770	0
18	20230609	203300	1514441910	5770	5770	5770	5770	0
19	20230609	203200	1514441910	5770	5770	5770	5770	0
20	20230609	203100	1514441910	5770	5770	5770	5770	0
21	20230609	203000	1514441910	5770	5770	5770	5770	0
22	20230609	202900	1514441910	5770	5770	5770	5770	0
23	20230609	202800	1514441910	5770	5770	5770	5770	0
24	20230609	202700	1514441910	5770	5770	5770	5770	0
25	20230609	202600	1514441910	5770	5770	5770	5770	0
26	20230609	202500	1514441910	5770	5770	5770	5770	0
27	20230609	202400	1514441910	5770	5770	5770	5770	0
28	20230609	202300	1514441910	5770	5770	5770	5770	0
29	20230609	202200	1514441910	5770	5770	5770	5770	0
30	20230609	202100	1514441910	5770	5770	5770	5770	0
31	20230609	202000	1514441910	5770	5770	5770	5770	0
32	20230609	201900	1514441910	5770	5770	5770	5770	2251
33	20230609	201800	1514441910	5770	5770	5770	5770	0
34	20230609	201700	1514441910	5770	5770	5770	5770	0
35	20230609	201600	1514441910	5770	5770	5770	5770	0
36	20230609	201500	1514441910	5770	5770	5770	5770	0
37	20230609	201400	1514441910	5770	5770	5770	5770	0
38	20230609	201300	1514441910	5770	5770	5770	5770	0
39	20230609	201200	1514441910	5770	5770	5770	5770	0
40	20230609	201100	1514441910	5770	5770	5770	5770	0
41	20230609	201000	1514441910	5770	5770	5770	5770	0
42	20230609	200900	1514441910	5770	5770	5770	5770	0
43	20230609	200800	1514441910	5770	5770	5770	5770	0
44	20230609	200700	1514441910	5770	5770	5770	5770	0
45	20230609	200600	1514441910	5770	5770	5770	5770	0
46	20230609	200500	1514441910	5770	5770	5770	5770	0
47	20230609	200400	1514441910	5770	5770	5770	5770	0
48	20230609	200300	1514441910	5770	5770	5770	5770	0
49	20230609	200200	1514441910	5770	5770	5770	5770	0
50	20230609	200100	1514441910	5770	5770	5770	5770	0
51	20230609	200000	1514441910	5770	5770	5770	5770	0
52	20230609	195900	1514441910	5770	5770	5770	5770	0
53	20230609	195800	1514441910	5770	5770	5770	5770	0
54	20230609	195700	1514441910	5770	5770	5770	5770	0
55	20230609	195600	1514441910	5770	5770	5770	5770	0
56	20230609	195500	1514441910	5770	5770	5770	5770	0
57	20230609	195400	1514441910	5770	5770	5770	5770	0
58	20230609	195300	1514441910	5770	5770	5770	5770	0
59	20230609	195200	1514441910	5770	5770	5770	5770	0
60	20230609	195100	1514441910	5770	5770	5770	5770	0
61	20230609	195000	1514441910	5770	5770	5770	5770	0
62	20230609	194900	1514441910	5770	5770	5770	5770	2251
63	20230609	194800	1514441910	5770	5770	5770	5770	0
64	20230609	194700	1514441910	5770	5770	5770	5770	0
65	20230609	194600	1514441910	5770	5770	5770	5770	0
66	20230609	194500	1514441910	5770	5770	5770	5770	0
67	20230609	194400	1514441910	5770	5770	5770	5770	0
68	20230609	194300	1514441910	5770	5770	5770	5770	0
69	20230609	194200	1514441910	5770	5770	5770	5770	0
70	20230609	194100	1514441910	5770	5770	5770	5770	0
71	20230609	194000	1514441910	5770	5770	5770	5770	0
72	20230609	193900	1514441910	5770	5770	5770	5770	0
73	20230609	193800	1514441910	5770	5770	5770	5770	0
74	20230609	193700	1514441910	5770	5770	5770	5770	0
75	20230609	193600	1514441910	5770	5770	5770	5770	0
76	20230609	193500	1514441910	5770	5770	5770	5770	0
77	20230609	193400	1514441910	5770	5770	5770	5770	0
78	20230609	193300	1514441910	5770	5770	5770	5770	0
79	20230609	193200	1514441910	5770	5770	5770	5770	0
80	20230609	193100	1514441910	5770	5770	5770	5770	0
81	20230609	193000	1514441910	5770	5770	5770	5770	0
82	20230609	192900	1514441910	5770	5770	5770	5770	0
83	20230609	192800	1514441910	5770	5770	5770	5770	0
84	20230609	192700	1514441910	5770	5770	5770	5770	0
85	20230609	192600	1514441910	5770	5770	5770	5770	0
86	20230609	192500	1514441910	5770	5770	5770	5770	0
87	20230609	192400	1514441910	5770	5770	5770	5770	0
88	20230609	192300	1514441910	5770	5770	5770	5770	0
89	20230609	192200	1514441910	5770	5770	5770	5770	0
90	20230609	192100	1514441910	5770	5770	5770	5770	0
91	20230609	192000	1514441910	5770	5770	5770	5770	0
92	20230609	191900	1514441910	5770	5770	5770	5770	2251
93	20230609	191800	1514441910	5770	5770	5770	5770	0
94	20230609	191700	1514441910	5770	5770	5770	5770	0
95	20230609	191600	1514441910	5770	5770	5770	5770	0
96	20230609	191500	1514441910	5770	5770	5770	5770	0
97	20230609	191400	1514441910	5770	5770	5770	5770	0
98	20230609	191300	1514441910	5770	5770	5770	5770	0
99	20230609	191200	1514441910	5770	5770	5770	5770	0
100	20230609	191100	1514441910	5770	5770	5770	5770	0
101	20230609	191000	1514441910	5770	5770	5770	5770	0
102	20230609	190900	1514441910	5770	5770	5770	5770	0
103	20230609	190800	1514441910	5770	5770	5770	5770	0
104	20230609	190700	1514441910	5770	5770	5770	5770	0
105	20230609	190600	1514441910	5770	5770	5770	5770	0
106	20230609	190500	1514441910	5770	5770	5770	5770	0
107	20230609	190400	1514441910	5770	5770	5770	5770	0
108	20230609	190300	1514441910	5770	5770	5770	5770	0
109	20230609	190200	1514441910	5770	5770	5770	5770	0
110	20230609	190100	1514441910	5770	5770	5770	5770	0
111	20230609	190000	1514441910	5770	5770	5770	5770	0
112	20230609	185900	1514441910	5770	5770	5770	5770	0
113	20230609	185800	1514441910	5770	5770	5770	5770	0
114	20230609	185700	1514441910	5770	5770	5770	5770	0
115	20230609	185600	1514441910	5770	5770	5770	5770	0
116	20230609	185500	1514441910	5770	5770	5770	5770	0
117	20230609	185400	1514441910	5770	5770	5770	5770	0
118	20230609	185300	1514441910	5770	5770	5770	5770	0
119	20230609	185200	1514441910	5770	5770	5770	5770	0
120	20230609	185100	1514441910	5770	5770	5770	5770	0
121	20230609	185000	1514441910	5770	5770	5770	5770	0
122	20230609	184900	1514441910	5770	5770	5770	5770	2251
123	20230609	184800	1514441910	5770	5770	5770	5770	0
124	20230609	184700	1514441910	5770	5770	5770	5770	0
125	20230609	184600	1514441910	5770	5770	5770	5770	0
126	20230609	184500	1514441910	5770	5770	5770	5770	0
127	20230609	184400	1514441910	5770	5770	5770	5770	0
128	20230609	184300	1514441910	5770	5770	5770	5770	0
129	20230609	184200	1514441910	5770	5770	5770	5770	0
130	20230609	184100	1514441910	5770	5770	5770	5770	0
131	20230609	184000	1514441910	5770	5770	5770	5770	0
132	20230609	183900	1514441910	5770	5770	5770	5770	0
133	20230609	183800	1514441910	5770	5770	5770	5770	0
134	20230609	183700	1514441910	5770	5770	5770	5770	0
135	20230609	183600	1514441910	5770	5770	5770	5770	0
136	20230609	183500	1514441910	5770	5770	5770	5770	0
137	20230609	183400	1514441910	5770	5770	5770	5770	0
138	20230609	183300	1514441910	5770	5770	5770	5770	0
139	20230609	183200	1514441910	5770	5770	5770	5770	0
140	20230609	183100	1514441910	5770	5770	5770	5770	0
141	20230609	183000	1514441910	5770	5770	5770	5770	0
142	20230609	182900	1514441910	5770	5770	5770	5770	0
143	20230609	182800	1514441910	5770	5770	5770	5770	0
144	20230609	182700	1514441910	5770	5770	5770	5770	0
145	20230609	182600	1514441910	5770	5770	5770	5770	0
146	20230609	182500	1514441910	5770	5770	5770	5770	0
147	20230609	182400	1514441910	5770	5770	5770	5770	0
148	20230609	182300	1514441910	5770	5770	5770	5770	0
149	20230609	182200	1514441910	5770	5770	5770	5770	0
150	20230609	182100	1514441910	5770	5770	5770	5770	0
151	20230609	182000	1514441910	5770	5770	5770	5770	0
152	20230609	181900	1514441910	5770	5770	5770	5770	2251
153	20230609	181800	1514441910	5770	5770	5770	5770	0
154	20230609	181700	1514441910	5770	5770	5770	5770	0
155	20230609	181600	1514441910	5770	5770	5770	5770	0
156	20230609	181500	1514441910	5770	5770	5770	5770	0
157	20230609	181400	1514441910	5770	5770	5770	5770	0
158	20230609	181300	1514441910	5770	5770	5770	5770	0
159	20230609	181200	1514441910	5770	5770	5770	5770	0
160	20230609	181100	1514441910	5770	5770	5770	5770	0
161	20230609	181000	1514441910	5770	5770	5770	5770	0
162	20230609	180900	1514441910	5770	5770	5770	5770	0
163	20230609	180800	1514441910	5770	5770	5770	5770	0
164	20230609	180700	1514441910	5770	5770	5770	5770	0
165	20230609	180600	1514441910	5770	5770	5770	5770	0
166	20230609	180500	1514441910	5770	5770	5770	5770	0
167	20230609	180400	1514441910	5770	5770	5770	5770	0
168	20230609	180300	1514441910	5770	5770	5770	5770	0
169	20230609	180200	1514441910	5770	5770	5770	5770	0
170	20230609	180100	1514441910	5770	5770	5770	5770	0
171	20230609	180000	1514441910	5770	5770	5770	5770	0
172	20230609	175900	1514441910	5770	5770	5770	5770	0
173	20230609	175800	1514441910	5770	5770	5770	5770	0
174	20230609	175700	1514441910	5770	5770	5770	5770	0
175	20230609	175600	1514441910	5770	5770	5770	5770	0
176	20230609	175500	1514441910	5770	5770	5770	5770	0
177	20230609	175400	1514441910	5770	5770	5770	5770	0
178	20230609	175300	1514441910	5770	5770	5770	5770	0
179	20230609	175200	1514441910	5770	5770	5770	5770	0
180	20230609	175100	1514441910	5770	5770	5770	5770	0
181	20230609	175000	1514441910	5770	5770	5770	5770	0
182	20230609	174900	1514441910	5770	5770	5770	5770	2251
183	20230609	174800	1514441910	5770	5770	5770	5770	0
184	20230609	174700	1514441910	5770	5770	5770	5770	0
185	20230609	174600	1514441910	5770	5770	5770	5770	0
186	20230609	174500	1514441910	5770	5770	5770	5770	0
187	20230609	174400	1514441910	5770	5770	5770	5770	0
188	20230609	174300	1514441910	5770	5770	5770	5770	0
189	20230609	174200	1514441910	5770	5770	5770	5770	0
190	20230609	174100	1514441910	5770	5770	5770	5770	0
191	20230609	174000	1514441910	5770	5770	5770	5770	0
192	20230609	173900	1514441910	5770	5770	5770	5770	0
193	20230609	173800	1514441910	5770	5770	5770	5770	0
194	20230609	173700	1514441910	5770	5770	5770	5770	0
195	20230609	173600	1514441910	5770	5770	5770	5770	0
196	20230609	173500	1514441910	5770	5770	5770	5770	0
197	20230609	173400	1514441910	5770	5770	5770	5770	0
198	20230609	173300	1514441910	5770	5770	5770	5770	0
199	20230609	173200	1514441910	5770	5770	5770	5770	0
200	20230609	173100	1514441910	5770	5770	5770	5770	0
201	20230609	173000	1514441910	5770	5770	5770	5770	0
202	20230609	172900	1514441910	5770	5770	5770	5770	0
203	20230609	172800	1514441910	5770	5770	5770	5770	0
204	20230609	172700	1514441910	5770	5770	5770	5770	0
205	20230609	172600	1514441910	5770	5770	5770	5770	0
206	20230609	172500	1514441910	5770	5770	5770	5770	0
207	20230609	172400	1514441910	5770	5770	5770	5770	0
208	20230609	172300	1514441910	5770	5770	5770	5770	0
209	20230609	172200	1514441910	5770	5770	5770	5770	0
210	20230609	172100	1514441910	5770	5770	5770	5770	0
211	20230609	172000	1514441910	5770	5770	5770	5770	0
212	20230609	171900	1514441910	5770	5770	5770	5770	2251
213	20230609	171800	1514441910	5770	5770	5770	5770	0
214	20230609	171700	1514441910	5770	5770	5770	5770	0
215	20230609	171600	1514441910	5770	5770	5770	5770	0
216	20230609	171500	1514441910	5770	5770	5770	5770	0
217	20230609	171400	1514441910	5770	5770	5770	5770	0
218	20230609	171300	1514441910	5770	5770	5770	5770	0
219	20230609	171200	1514441910	5770	5770	5770	5770	0
220	20230609	171100	1514441910	5770	5770	5770	5770	0
221	20230609	171000	1514441910	5770	5770	5770	5770	0
222	20230609	170900	1514441910	5770	5770	5770	5770	0
223	20230609	170800	1514441910	5770	5770	5770	5770	0
224	20230609	170700	1514441910	5770	5770	5770	5770	0
225	20230609	170600	1514441910	5770	5770	5770	5770	0
226	20230609	170500	1514441910	5770	5770	5770	5770	0
227	20230609	170400	1514441910	5770	5770	5770	5770	0
228	20230609	170300	1514441910	5770	5770	5770	5770	0
229	20230609	170200	1514441910	5770	5770	5770	5770	0
230	20230609	170100	1514441910	5770	5770	5770	5770	0
231	20230609	170000	1514441910	5770	5770	5770	5770	0
232	20230609	165900	1514441910	5770	5770	5770	5770	0
233	20230609	165800	1514441910	5770	5770	5770	5770	0
234	20230609	165700	1514441910	5770	5770	5770	5770	0
235	20230609	165600	1514441910	5770	5770	5770	5770	0
236	20230609	165500	1514441910	5770	5770	5770	5770	0
237	20230609	165400	1514441910	5770	5770	5770	5770	0
238	20230609	165300	1514441910	5770	5770	5770	5770	0
239	20230609	165200	1514441910	5770	5770	5770	5770	0
240	20230609	165100	1514441910	5770	5770	5770	5770	0
241	20230609	165000	1514441910	5770	5770	5770	5770	0
242	20230609	164900	1514441910	5770	5770	5770	5770	2251
243	20230609	164800	1514441910	5770	5770	5770	5770	0
244	20230609	164700	1514441910	5770	5770	5770	5770	0
245	20230609	164600	1514441910	5770	5770	5770	5770	0
246	20230609	164500	1514441910	5770	5770	5770	5770	0
247	20230609	164400	1514441910	5770	5770	5770	5770	0
248	20230609	164300	1514441910	5770	5770	5770	5770	0
249	20230609	164200	1514441910	5770	5770	5770	5770	0
250	20230609	164100	1514441910	5770	5770	5770	5770	0
251	20230609	164000	1514441910	5770	5770	5770	5770	0
252	20230609	163900	1514441910	5770	5770	5770	5770	0
253	20230609	163800	1514441910	5770	5770	5770	5770	0
254	20230609	163700	1514441910	5770	5770	5770	5770	0
255	20230609	163600	1514441910	5770	5770	5770	5770	0
256	20230609	163500	1514441910	5770	5770	5770	5770	0
257	20230609	163400	1514441910	5770	5770	5770	5770	0
258	20230609	163300	1514441910	5770	5770	5770	5770	0
259	20230609	163200	1514441910	5770	5770	5770	5770	0
260	20230609	163100	1514441910	5770	5770	5770	5770	0
261	20230609	163000	1514441910	5770	5770	5770	5770	0
262	20230609	162900	1514441910	5770	5770	5770	5770	0
263	20230609	162800	1514441910	5770	5770	5770	5770	0
264	20230609	162700	1514441910	5770	5770	5770	5770	0
265	20230609	162600	1514441910	5770	5770	5770	5770	0
266	20230609	162500	1514441910	5770	5770	5770	5770	0
267	20230609	162400	1514441910	5770	5770	5770	5770	0
268	20230609	162300	1514441910	5770	5770	5770	5770	0
269	20230609	162200	1514441910	5770	5770	5770	5770	0
270	20230609	162100	1514441910	5770	5770	5770	5770	0
271	20230609	162000	1514441910	5770	5770	5770	5770	0
272	20230609	161900	1514441910	5770	5770	5770	5770	2251
273	20230609	161800	1514441910	5770	5770	5770	5770	0
274	20230609	161700	1514441910	5770	5770	5770	5770	0
275	20230609	161600	1514441910	5770	5770	5770	5770	0
276	20230609	161500	1514441910	5770	5770	5770	5770	0
277	20230609	161400	1514441910	5770	5770	5770	5770	0
278	20230609	161300	1514441910	5770	5770	5770	5770	0
279	20230609	161200	1514441910	5770	5770	5770	5770	0
280	20230609	161100	1514441910	5770	5770	5770	5770	0
281	20230609	161000	1514441910	5770	5770	5770	5770	0
282	20230609	160900	1514441910	5770	5770	5770	5770	0
283	20230609	160800	1514441910	5770	5770	5770	5770	0
284	20230609	160700	1514441910	5770	5770	5770	5770	0
285	20230609	160600	1514441910	5770	5770	5770	5770	0
286	20230609	160500	1514441910	5770	5770	5770	5770	0
287	20230609	160400	1514441910	5770	5770	5770	5770	0
288	20230609	160300	1514441910	5770	5770	5770	5770	0
289	20230609	160200	1514441910	5770	5770	5770	5770	0
290	20230609	160100	1514441910	5770	5770	5770	5770	0
291	20230609	160000	1514441910	5770	5770	5770	5770	0
292	20230609	155900	1514441910	5770	5770	5770	5770	0
293	20230609	155800	1514441910	5770	5770	5770	5770	0
294	20230609	155700	1514441910	5770	5770	5770	5770	0
295	20230609	155600	1514441910	5770	5770	5770	5770	0
296	20230609	155500	1514441910	5770	5770	5770	5770	0
297	20230609	155400	1514441910	5770	5770	5770	5770	0
298	20230609	155300	1514441910	5770	5770	5770	5770	0
299	20230609	155200	1514441910	5770	5770	5770	5770	0
300	20230609	155100	1514441910	5770	5770	5770	5770	0
301	20230609	155000	1514441910	5770	5770	5770	5770	0
302	20230609	154900	1514441910	5770	5770	5770	5770	2251
303	20230609	154800	1514441910	5770	5770	5770	5770	0
304	20230609	154700	1514441910	5770	5770	5770	5770	0
305	20230609	154600	1514441910	5770	5770	5770	5770	0
306	20230609	154500	1514441910	5770	5770	5770	5770	0
307	20230609	154400	1514441910	5770	5770	5770	5770	0
308	20230609	154300	1514441910	5770	5770	5770	5770	0
309	20230609	154200	1514441910	5770	5770	5770	5770	0
310	20230609	154100	1514441910	5770	5770	5770	5770	0
311	20230609	154000	1514441910	5770	5770	5770	5770	0
312	20230609	153900	1514441910	5770	5770	5770	5770	0
313	20230609	153800	1514441910	5770	5770	5770	5770	0
314	20230609	153700	1514441910	5770	5770	5770	5770	0
315	20230609	153600	1514441910	5770	5770	5770	5770	0
316	20230609	153500	1514441910	5770	5770	5770	5770	0
317	20230609	153400	1514441910	5770	5770	5770	5770	0
318	20230609	153300	1514441910	5770	5770	5770	5770	0
319	20230609	153200	1514441910	5770	5770	5770	5770	0
320	20230609	153100	1514441910	5770	5770	5770	5770	0
321	20230609	153000	1514441910	5770	5770	5770	5770	2251
322	20230609	152900	1501453640	5770	5770	5770	5770	0
323	20230609	152800	1501453640	5770	5770	5770	5770	0
324	20230609	152700	1501453640	5770	5770	5770	5770	0
325	20230609	152600	1501453640	5770	5770	5770	5770	0
326	20230609	152500	1501453640	5770	5770	5770	5770	0
327	20230609	152400	1501453640	5770	5770	5770	5770	0
328	20230609	152300	1501453640	5770	5770	5770	5770	0
329	20230609	152200	1501453640	5770	5770	5770	5770	0
330	20230609	152100	1501453640	5770	5770	5770	5770	0
331	20230609	152000	1501453640	5770	5770	5770	5770	0
332	20230609	151900	1501453640	5770	5760	5770	5740	1909
333	20230609	151800	1490470730	5760	5750	5760	5750	94
334	20230609	151700	1489930190	5750	5760	5760	5750	663
335	20230609	151600	1486117910	5750	5750	5760	5750	376
336	20230609	151500	1483955580	5750	5750	5750	5750	536
337	20230609	151400	1480873580	5750	5750	5750	5740	59
338	20230609	151300	1480534830	5740	5750	5750	5740	29
339	20230609	151200	1480368340	5750	5750	5750	5750	396
340	20230609	151100	1478091340	5760	5760	5760	5760	0
341	20230609	151000	1478091340	5760	5760	5760	5750	661
342	20230609	150900	1474284420	5750	5760	5760	5750	59
343	20230609	150800	1473945050	5750	5750	5750	5750	35
344	20230609	150700	1473743800	5760	5740	5760	5740	221
345	20230609	150600	1472475240	5760	5760	5760	5740	954
346	20230609	150500	1466998000	5760	5750	5760	5750	101
347	20230609	150400	1466417240	5740	5750	5750	5740	1090
348	20230609	150300	1460160420	5750	5740	5750	5740	355
349	20230609	150200	1458119220	5750	5750	5750	5750	5
350	20230609	150100	1458090470	5750	5750	5750	5750	303
351	20230609	150000	1456348220	5750	5740	5750	5740	374
352	20230609	145900	1454201410	5750	5750	5750	5750	236
353	20230609	145800	1452844410	5760	5760	5760	5760	31
354	20230609	145700	1452665850	5750	5750	5750	5750	0
355	20230609	145600	1452665850	5750	5750	5750	5750	746
356	20230609	145500	1448376350	5750	5750	5750	5750	5
357	20230609	145400	1448347600	5750	5750	5750	5750	875
358	20230609	145300	1443316350	5760	5760	5760	5760	0
359	20230609	145200	1443316350	5760	5750	5760	5750	121
360	20230609	145100	1442619730	5750	5750	5750	5750	40
361	20230609	145000	1442389730	5750	5750	5750	5750	908
362	20230609	144900	1437168730	5750	5750	5750	5750	198
363	20230609	144800	1436030230	5750	5750	5750	5750	12
364	20230609	144700	1435961230	5740	5740	5740	5740	4
365	20230609	144600	1435938270	5750	5740	5750	5740	16
366	20230609	144500	1435846310	5740	5750	5750	5740	89
367	20230609	144400	1435334590	5750	5740	5750	5740	11
368	20230609	144300	1435271420	5740	5740	5740	5740	2
369	20230609	144200	1435259940	5750	5740	5750	5740	5
370	20230609	144100	1435231220	5750	5740	5750	5740	61
371	20230609	144000	1434881040	5740	5740	5750	5740	33
372	20230609	143900	1434691600	5740	5750	5750	5740	108
373	20230609	143800	1434071650	5750	5750	5750	5750	0
374	20230609	143700	1434071650	5750	5740	5750	5740	300
375	20230609	143600	1432347040	5740	5750	5750	5740	63
376	20230609	143500	1431985370	5740	5750	5750	5740	329
377	20230609	143400	1430096610	5750	5750	5750	5740	4
378	20230609	143300	1430073630	5740	5750	5750	5740	4
379	20230609	143200	1430050640	5750	5760	5760	5750	51
380	20230609	143100	1429756890	5750	5750	5750	5750	26
381	20230609	143000	1429607390	5750	5750	5750	5750	19
382	20230609	142900	1429498140	5760	5760	5760	5760	0
383	20230609	142800	1429498140	5760	5760	5760	5760	30
384	20230609	142700	1429325340	5760	5750	5760	5750	205
385	20230609	142600	1428145020	5760	5750	5760	5750	1393
386	20230609	142500	1420124690	5750	5740	5750	5740	171
387	20230609	142400	1419142150	5740	5730	5740	5730	116
388	20230609	142300	1418476660	5740	5740	5740	5740	2
389	20230609	142200	1418465180	5740	5740	5740	5740	2
390	20230609	142100	1418453700	5730	5740	5740	5730	979
391	20230609	142000	1412842280	5740	5740	5740	5740	215
392	20230609	141900	1411608180	5750	5740	5750	5740	47
393	20230609	141800	1411338390	5740	5750	5750	5740	32
394	20230609	141700	1411154400	5730	5730	5730	5730	0
395	20230609	141600	1411154400	5730	5730	5730	5730	596
396	20230609	141500	1407739320	5740	5740	5740	5740	10
397	20230609	141400	1407681920	5740	5740	5740	5740	5
398	20230609	141300	1407653220	5750	5750	5750	5750	260
399	20230609	141200	1406158220	5750	5750	5750	5750	0
400	20230609	141100	1406158220	5750	5740	5750	5740	69
401	20230609	141000	1405762040	5750	5750	5750	5750	0
402	20230609	140900	1405762040	5750	5750	5750	5750	0
403	20230609	140800	1405762040	5750	5750	5750	5740	4
404	20230609	140700	1405739050	5740	5760	5760	5740	83
405	20230609	140600	1405262610	5750	5750	5750	5750	1
406	20230609	140500	1405256860	5750	5730	5750	5720	2179
407	20230609	140400	1392735110	5730	5730	5730	5730	123
408	20230609	140300	1392030320	5730	5730	5730	5730	2625
409	20230609	140200	1376989070	5730	5730	5730	5730	752
410	20230609	140100	1372680110	5740	5740	5740	5740	128
411	20230609	140000	1371945390	5740	5750	5750	5740	158
412	20230609	135900	1371037380	5750	5750	5760	5750	1166
413	20230609	135800	1364332870	5750	5750	5750	5750	69
414	20230609	135700	1363936120	5740	5750	5750	5740	558
415	20230609	135600	1360732140	5760	5760	5760	5760	1
416	20230609	135500	1360726380	5760	5760	5760	5760	1
417	20230609	135400	1360720620	5750	5750	5750	5750	656
418	20230609	135300	1356948620	5750	5740	5750	5740	615
419	20230609	135200	1353418480	5750	5750	5750	5750	3
420	20230609	135100	1353401230	5740	5740	5740	5740	20
421	20230609	135000	1353286430	5740	5740	5740	5740	50
422	20230609	134900	1352999430	5740	5740	5740	5740	0
423	20230609	134800	1352999430	5740	5740	5740	5740	140
424	20230609	134700	1352195830	5750	5750	5750	5750	163
425	20230609	134600	1351258580	5740	5740	5740	5740	115
426	20230609	134500	1350598480	5740	5740	5740	5740	0
427	20230609	134400	1350598480	5740	5740	5740	5740	230
428	20230609	134300	1349278280	5740	5740	5740	5740	563
429	20230609	134200	1346046660	5740	5740	5740	5740	412
430	20230609	134100	1343681780	5740	5740	5740	5740	291
431	20230609	134000	1342011440	5740	5740	5740	5740	188
432	20230609	133900	1340932320	5740	5740	5740	5740	40
433	20230609	133800	1340702720	5740	5750	5750	5740	8
434	20230609	133700	1340656750	5760	5760	5760	5760	0
435	20230609	133600	1340656750	5760	5760	5760	5760	1
436	20230609	133500	1340650990	5760	5760	5760	5760	347
437	20230609	133400	1338652270	5740	5740	5740	5740	73
438	20230609	133300	1338233250	5740	5740	5740	5740	328
439	20230609	133200	1336350530	5760	5760	5760	5760	0
440	20230609	133100	1336350530	5760	5760	5760	5760	1
441	20230609	133000	1336344770	5740	5740	5760	5740	28
442	20230609	132900	1336183820	5730	5740	5740	5730	2658
443	20230609	132800	1320939480	5740	5750	5750	5740	41
444	20230609	132700	1320703760	5760	5760	5760	5760	190
445	20230609	132600	1319609360	5750	5750	5750	5750	952
446	20230609	132500	1314135360	5760	5760	5760	5760	1
447	20230609	132400	1314129600	5750	5750	5750	5750	0
448	20230609	132300	1314129600	5750	5750	5750	5750	7
449	20230609	132200	1314089350	5760	5760	5760	5760	4
450	20230609	132100	1314066310	5760	5760	5760	5760	11
451	20230609	132000	1314002950	5760	5760	5760	5760	302
452	20230609	131900	1312263430	5760	5760	5760	5760	10
453	20230609	131800	1312205830	5760	5760	5760	5760	2
454	20230609	131700	1312194310	5760	5760	5760	5760	231
455	20230609	131600	1310863750	5760	5750	5760	5750	73
456	20230609	131500	1310443990	5750	5750	5750	5750	5
457	20230609	131400	1310415240	5750	5750	5750	5740	376
458	20230609	131300	1308256390	5750	5750	5760	5740	221
459	20230609	131200	1306985660	5750	5760	5760	5750	8024
460	20230609	131100	1260841150	5760	5760	5760	5760	781
461	20230609	131000	1256342590	5760	5760	5760	5760	58
462	20230609	130900	1256008510	5770	5760	5770	5760	110
463	20230609	130800	1255374870	5770	5770	5770	5770	0
464	20230609	130700	1255374870	5770	5770	5770	5770	29
465	20230609	130600	1255207540	5770	5770	5770	5770	533
466	20230609	130500	1252132130	5770	5770	5770	5770	239
467	20230609	130400	1250753100	5770	5770	5770	5770	97
468	20230609	130300	1250193410	5780	5780	5780	5780	1
469	20230609	130200	1250187630	5780	5780	5780	5780	15
470	20230609	130100	1250100930	5780	5780	5780	5780	131
471	20230609	130000	1249343750	5780	5780	5780	5780	100
472	20230609	125900	1248765750	5780	5780	5780	5780	0
473	20230609	125800	1248765750	5780	5780	5780	5780	1
474	20230609	125700	1248759970	5800	5800	5800	5800	1
475	20230609	125600	1248754170	5780	5770	5780	5770	42
476	20230609	125500	1248511710	5780	5780	5780	5770	887
477	20230609	125400	1243387850	5780	5780	5780	5780	33
478	20230609	125300	1243197110	5780	5780	5780	5780	0
479	20230609	125200	1243197110	5780	5780	5780	5780	946
480	20230609	125100	1237729230	5790	5790	5790	5790	78
481	20230609	125000	1237277610	5790	5790	5790	5790	35
482	20230609	124900	1237074960	5780	5780	5780	5780	148
483	20230609	124800	1236219520	5780	5780	5780	5780	1104
484	20230609	124700	1229838400	5790	5790	5790	5790	0
485	20230609	124600	1229838400	5790	5790	5790	5790	90
486	20230609	124500	1229317300	5790	5790	5790	5790	0
487	20230609	124400	1229317300	5790	5790	5790	5790	0
488	20230609	124300	1229317300	5790	5790	5790	5790	194
489	20230609	124200	1228194040	5790	5790	5790	5790	0
490	20230609	124100	1228194040	5790	5790	5790	5790	7
491	20230609	124000	1228153510	5790	5790	5790	5790	0
492	20230609	123900	1228153510	5790	5790	5790	5790	8
493	20230609	123800	1228107190	5790	5790	5790	5790	94
494	20230609	123700	1227562930	5790	5790	5790	5790	594
495	20230609	123600	1224123670	5790	5790	5790	5790	300
496	20230609	123500	1222386670	5800	5800	5800	5800	1
497	20230609	123400	1222380870	5790	5790	5790	5790	0
498	20230609	123300	1222380870	5790	5790	5790	5790	6
499	20230609	123200	1222346130	5790	5790	5790	5790	0
500	20230609	123100	1222346130	5790	5790	5790	5790	56
501	20230609	123000	1222021890	5790	5790	5790	5790	2
502	20230609	122900	1222010310	5790	5790	5790	5790	0
503	20230609	122800	1222010310	5790	5790	5790	5790	199
504	20230609	122700	1220858100	5790	5800	5800	5790	965
505	20230609	122600	1215269400	5800	5800	5800	5800	554
506	20230609	122500	1212056200	5800	5800	5800	5800	0
507	20230609	122400	1212056200	5800	5800	5800	5800	2
508	20230609	122300	1212044600	5800	5800	5800	5800	3
509	20230609	122200	1212027200	5790	5790	5790	5790	100
510	20230609	122100	1211448200	5800	5800	5800	5800	1
511	20230609	122000	1211442400	5800	5780	5800	5780	13
512	20230609	121900	1211367200	5780	5780	5790	5780	391
513	20230609	121800	1209104220	5790	5790	5790	5790	205
514	20230609	121700	1207917270	5790	5790	5790	5790	0
515	20230609	121600	1207917270	5790	5800	5800	5790	420
516	20230609	121500	1205485450	5800	5800	5800	5800	0
517	20230609	121400	1205485450	5800	5800	5800	5800	15
518	20230609	121300	1205398450	5790	5790	5790	5790	2
519	20230609	121200	1205386870	5780	5760	5780	5760	374
520	20230609	121100	1203226150	5760	5760	5760	5760	100
521	20230609	121000	1202650150	5780	5760	5780	5760	386
522	20230609	120900	1200422010	5750	5780	5780	5750	3009
523	20230609	120800	1183115550	5760	5780	5780	5760	453
524	20230609	120700	1180503840	5780	5780	5780	5780	6
525	20230609	120600	1180469160	5780	5780	5780	5780	164
526	20230609	120500	1179521240	5800	5780	5800	5780	15
527	20230609	120400	1179434500	5780	5780	5780	5780	0
528	20230609	120300	1179434500	5780	5770	5780	5750	4516
529	20230609	120200	1153410240	5760	5770	5770	5760	400
530	20230609	120100	1151102780	5770	5780	5780	5770	2977
531	20230609	120000	1133923910	5780	5780	5780	5780	726
532	20230609	115900	1129727630	5780	5780	5780	5770	877
533	20230609	115800	1124658990	5790	5790	5790	5790	50
534	20230609	115700	1124369490	5800	5800	5800	5800	0
535	20230609	115600	1124369490	5800	5780	5800	5770	478
536	20230609	115500	1121606670	5780	5790	5790	5780	505
537	20230609	115400	1118682970	5800	5800	5800	5800	21
538	20230609	115300	1118561170	5800	5810	5810	5800	4233
539	20230609	115200	1094008620	5810	5810	5810	5810	330
540	20230609	115100	1092091320	5810	5810	5810	5810	374
541	20230609	115000	1089918380	5810	5810	5810	5810	100
542	20230609	114900	1089337380	5820	5820	5820	5820	17
543	20230609	114800	1089238440	5820	5820	5820	5820	4
544	20230609	114700	1089215160	5810	5820	5820	5810	864
545	20230609	114600	1084195240	5830	5820	5830	5820	31
546	20230609	114500	1084014810	5830	5810	5830	5810	17
547	20230609	114400	1083916000	5840	5840	5840	5840	0
548	20230609	114300	1083916000	5840	5810	5840	5810	112
549	20230609	114200	1083263230	5810	5820	5820	5810	779
550	20230609	114100	1078736880	5840	5820	5840	5820	36
551	20230609	114000	1078527330	5820	5820	5820	5820	0
552	20230609	113900	1078527330	5820	5820	5820	5820	1
553	20230609	113800	1078521510	5820	5820	5820	5820	0
554	20230609	113700	1078521510	5820	5820	5820	5820	47
555	20230609	113600	1078247970	5840	5830	5840	5810	5051
556	20230609	113500	1048876880	5830	5830	5830	5830	12
557	20230609	113400	1048806920	5830	5830	5830	5830	208
558	20230609	113300	1047594280	5840	5840	5840	5840	0
559	20230609	113200	1047594280	5840	5830	5840	5830	275
560	20230609	113100	1045991020	5830	5830	5830	5830	591
561	20230609	113000	1042545490	5830	5840	5840	5830	75
562	20230609	112900	1042108140	5840	5840	5840	5840	59
563	20230609	112800	1041763580	5840	5840	5840	5840	1
564	20230609	112700	1041757740	5840	5840	5840	5840	0
565	20230609	112600	1041757740	5840	5840	5840	5840	0
566	20230609	112500	1041757740	5840	5840	5840	5840	1
567	20230609	112400	1041751900	5840	5840	5840	5840	33
568	20230609	112300	1041559180	5840	5840	5840	5840	0
569	20230609	112200	1041559180	5840	5840	5840	5840	391
570	20230609	112100	1039275740	5840	5850	5850	5840	817
571	20230609	112000	1034499010	5850	5840	5850	5840	540
572	20230609	111900	1031340070	5840	5840	5840	5840	170
573	20230609	111800	1030347270	5860	5840	5860	5840	6
574	20230609	111700	1030312210	5840	5840	5840	5840	7
575	20230609	111600	1030271330	5860	5860	5860	5860	0
576	20230609	111500	1030271330	5860	5840	5860	5840	101
577	20230609	111400	1029681470	5860	5860	5860	5860	1
578	20230609	111300	1029675610	5850	5830	5850	5830	51
579	20230609	111200	1029378260	5830	5830	5850	5830	191
580	20230609	111100	1028263710	5850	5850	5850	5850	1000
581	20230609	111000	1022413710	5850	5850	5850	5850	1
582	20230609	110900	1022407860	5830	5840	5840	5830	700
583	20230609	110800	1018324260	5840	5840	5840	5840	298
584	20230609	110700	1016583940	5840	5830	5840	5830	529
585	20230609	110600	1013499580	5830	5830	5830	5830	280
586	20230609	110500	1011867180	5840	5840	5840	5840	35
587	20230609	110400	1011662780	5840	5840	5840	5840	236
588	20230609	110300	1010284540	5840	5840	5840	5840	0
589	20230609	110200	1010284540	5840	5840	5840	5840	5
590	20230609	110100	1010255340	5840	5840	5840	5840	826
591	20230609	110000	1005431500	5840	5840	5840	5840	0
592	20230609	105900	1005431500	5840	5840	5840	5840	70
593	20230609	105800	1005022700	5840	5840	5840	5840	15
594	20230609	105700	1004935100	5840	5850	5850	5840	894
595	20230609	105600	999710540	5850	5850	5850	5850	70
596	20230609	105500	999301040	5850	5850	5850	5850	13
597	20230609	105400	999224990	5850	5860	5860	5850	101
598	20230609	105300	998634130	5860	5860	5860	5860	0
599	20230609	105200	998634130	5860	5860	5860	5860	2
600	20230609	105100	998622410	5850	5850	5850	5850	0
601	20230609	105000	998622410	5850	5880	5880	5850	374
602	20230609	104900	996433820	5880	5850	5880	5840	220
603	20230609	104800	995147590	5850	5850	5850	5850	1
604	20230609	104700	995141740	5850	5880	5880	5850	198
605	20230609	104600	993980720	5890	5890	5890	5890	31
606	20230609	104500	993798130	5890	5880	5890	5880	59
607	20230609	104400	993450650	5880	5870	5880	5870	126
608	20230609	104300	992710070	5880	5870	5880	5870	307
609	20230609	104200	990904980	5870	5870	5870	5870	75
610	20230609	104100	990464730	5870	5870	5870	5870	302
611	20230609	104000	988691990	5870	5860	5870	5830	569
612	20230609	103900	985358070	5860	5860	5860	5860	0
613	20230609	103800	985358070	5860	5860	5860	5860	644
614	20230609	103700	981584230	5860	5860	5860	5860	392
615	20230609	103600	979287110	5860	5860	5860	5860	128
616	20230609	103500	978537030	5860	5830	5860	5830	5288
617	20230609	103400	947577350	5840	5840	5840	5840	51
618	20230609	103300	947279510	5840	5840	5840	5840	30
619	20230609	103200	947104310	5840	5820	5840	5820	130
620	20230609	103100	946346960	5820	5820	5820	5820	600
621	20230609	103000	942854960	5830	5830	5830	5830	1
622	20230609	102900	942849130	5820	5820	5820	5820	451
623	20230609	102800	940224310	5820	5830	5830	5810	1000
624	20230609	102700	934402630	5830	5830	5830	5830	52
625	20230609	102600	934099470	5840	5840	5840	5830	1557
626	20230609	102500	925007140	5840	5850	5850	5840	2200
627	20230609	102400	912142140	5850	5810	5850	5810	634
628	20230609	102300	908458560	5820	5820	5820	5820	2240
629	20230609	102200	895421760	5820	5830	5830	5820	86
630	20230609	102100	894921220	5820	5840	5850	5820	2196
631	20230609	102000	882130990	5840	5840	5840	5840	6
632	20230609	101900	882095950	5850	5850	5850	5850	0
633	20230609	101800	882095950	5850	5850	5850	5850	685
634	20230609	101700	878088700	5850	5850	5850	5850	50
635	20230609	101600	877796200	5850	5850	5850	5850	43
636	20230609	101500	877544650	5860	5860	5860	5860	0
637	20230609	101400	877544650	5860	5840	5860	5830	509
638	20230609	101300	874574570	5830	5840	5840	5830	789
639	20230609	101200	869967550	5840	5840	5840	5840	18
640	20230609	101100	869862430	5840	5850	5850	5840	50
641	20230609	101000	869570420	5850	5850	5850	5850	734
642	20230609	100900	865276520	5850	5860	5860	5850	2438
643	20230609	100800	851009350	5870	5860	5870	5860	36
644	20230609	100700	850798370	5860	5860	5860	5860	0
645	20230609	100600	850798370	5860	5840	5860	5840	226
646	20230609	100500	849478410	5840	5840	5840	5840	0
647	20230609	100400	849478410	5840	5840	5840	5840	380
648	20230609	100300	847259210	5850	5850	5850	5850	319
649	20230609	100200	845393060	5850	5850	5850	5850	0
650	20230609	100100	845393060	5850	5850	5870	5850	159
651	20230609	100000	844460910	5850	5870	5870	5850	328
652	20230609	095900	842538350	5880	5880	5880	5860	233
653	20230609	095800	841171120	5880	5870	5880	5870	100
654	20230609	095700	840583370	5870	5860	5870	5860	233
655	20230609	095600	839216170	5840	5860	5880	5840	585
656	20230609	095500	835796230	5880	5860	5880	5850	5
657	20230609	095400	835766930	5880	5870	5880	5850	6
658	20230609	095300	835731770	5850	5850	5850	5850	6
659	20230609	095200	835696670	5850	5850	5850	5840	3
660	20230609	095100	835679130	5900	5840	5900	5840	2340
661	20230609	095000	821913680	5840	5840	5840	5840	450
662	20230609	094900	819285680	5840	5850	5850	5840	540
663	20230609	094800	816132030	5850	5860	5860	5850	334
664	20230609	094700	814177880	5860	5860	5860	5860	20
665	20230609	094600	814060680	5850	5850	5850	5850	304
666	20230609	094500	812282280	5850	5850	5850	5850	230
667	20230609	094400	810936780	5850	5840	5850	5840	286
668	20230609	094300	809264750	5850	5850	5850	5850	2
669	20230609	094200	809253050	5840	5840	5840	5840	322
670	20230609	094100	807372570	5840	5840	5840	5840	246
671	20230609	094000	805935930	5840	5850	5850	5840	879
672	20230609	093900	800802010	5850	5850	5860	5840	855
673	20230609	093800	795805330	5850	5840	5860	5840	901
674	20230609	093700	790541290	5840	5850	5880	5840	2829
675	20230609	093600	774006560	5850	5860	5880	5850	570
676	20230609	093500	770666350	5860	5870	5880	5860	1196
677	20230609	093400	763652310	5880	5880	5880	5880	3172
678	20230609	093300	745000950	5890	5880	5890	5880	2207
679	20230609	093200	732011720	5890	5890	5900	5880	136
680	20230609	093100	731211580	5890	5890	5890	5880	449
681	20230609	093000	728567270	5890	5890	5900	5890	439
682	20230609	092900	725981550	5890	5890	5890	5890	729
683	20230609	092800	721687740	5890	5890	5900	5890	1064
684	20230609	092700	715420650	5890	5910	5910	5890	3559
685	20230609	092600	694417420	5920	5910	5930	5910	1942
686	20230609	092500	682920710	5920	5920	5930	5910	2053
687	20230609	092400	670769310	5920	5900	5930	5880	14308
688	20230609	092300	586238770	5890	5890	5900	5890	4640
689	20230609	092200	558905150	5890	5880	5890	5870	1716
690	20230609	092100	548810590	5880	5870	5880	5870	981
691	20230609	092000	543043610	5880	5880	5880	5880	647
692	20230609	091900	539239250	5870	5870	5870	5860	207
693	20230609	091800	538024260	5870	5890	5890	5870	1039
694	20230609	091700	531910280	5890	5870	5890	5870	3566
695	20230609	091600	510906820	5870	5880	5890	5870	1979
696	20230609	091500	499272860	5880	5890	5890	5870	554
697	20230609	091400	496014280	5890	5870	5890	5870	880
698	20230609	091300	490842540	5840	5840	5860	5810	6256
699	20230609	091200	454294470	5840	5840	5840	5830	2365
700	20230609	091100	440500950	5840	5850	5850	5840	1208
701	20230609	091000	433443340	5840	5850	5860	5840	548
702	20230609	090900	430240030	5850	5850	5850	5840	2755
703	20230609	090800	414133740	5850	5850	5860	5850	2086
704	20230609	090700	401928640	5850	5870	5870	5850	6292
705	20230609	090600	365001850	5870	5890	5900	5870	3504
706	20230609	090500	344389400	5900	5900	5900	5880	1250
707	20230609	090400	337021060	5900	5900	5910	5890	9183
708	20230609	090300	282846990	5900	5880	5900	5870	5459
709	20230609	090200	250717600	5880	5930	5930	5880	7480
710	20230609	090100	206494810	5930	5880	5940	5860	18270
711	20230609	090000	98651260	5860	5860	5900	5850	16804