KissMeData/043150/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210000	1910701450	35750	35750	35750	35750	1043
3	20230609	205900	1910701450	35750	35750	35750	35750	0
4	20230609	205800	1910701450	35750	35750	35750	35750	0
5	20230609	205700	1910701450	35750	35750	35750	35750	0
6	20230609	205600	1910701450	35750	35750	35750	35750	0
7	20230609	205500	1910701450	35750	35750	35750	35750	0
8	20230609	205400	1910701450	35750	35750	35750	35750	0
9	20230609	205300	1910701450	35750	35750	35750	35750	0
10	20230609	205200	1910701450	35750	35750	35750	35750	0
11	20230609	205100	1910701450	35750	35750	35750	35750	0
12	20230609	205000	1910701450	35750	35750	35750	35750	0
13	20230609	204900	1910701450	35750	35750	35750	35750	0
14	20230609	204800	1910701450	35750	35750	35750	35750	0
15	20230609	204700	1910701450	35750	35750	35750	35750	0
16	20230609	204600	1910701450	35750	35750	35750	35750	0
17	20230609	204500	1910701450	35750	35750	35750	35750	0
18	20230609	204400	1910701450	35750	35750	35750	35750	0
19	20230609	204300	1910701450	35750	35750	35750	35750	0
20	20230609	204200	1910701450	35750	35750	35750	35750	0
21	20230609	204100	1910701450	35750	35750	35750	35750	0
22	20230609	204000	1910701450	35750	35750	35750	35750	0
23	20230609	203900	1910701450	35750	35750	35750	35750	0
24	20230609	203800	1910701450	35750	35750	35750	35750	0
25	20230609	203700	1910701450	35750	35750	35750	35750	0
26	20230609	203600	1910701450	35750	35750	35750	35750	0
27	20230609	203500	1910701450	35750	35750	35750	35750	0
28	20230609	203400	1910701450	35750	35750	35750	35750	0
29	20230609	203300	1910701450	35750	35750	35750	35750	0
30	20230609	203200	1910701450	35750	35750	35750	35750	0
31	20230609	203100	1910701450	35750	35750	35750	35750	0
32	20230609	203000	1910701450	35750	35750	35750	35750	1043
33	20230609	202900	1910701450	35750	35750	35750	35750	0
34	20230609	202800	1910701450	35750	35750	35750	35750	0
35	20230609	202700	1910701450	35750	35750	35750	35750	0
36	20230609	202600	1910701450	35750	35750	35750	35750	0
37	20230609	202500	1910701450	35750	35750	35750	35750	0
38	20230609	202400	1910701450	35750	35750	35750	35750	0
39	20230609	202300	1910701450	35750	35750	35750	35750	0
40	20230609	202200	1910701450	35750	35750	35750	35750	0
41	20230609	202100	1910701450	35750	35750	35750	35750	0
42	20230609	202000	1910701450	35750	35750	35750	35750	0
43	20230609	201900	1910701450	35750	35750	35750	35750	0
44	20230609	201800	1910701450	35750	35750	35750	35750	0
45	20230609	201700	1910701450	35750	35750	35750	35750	0
46	20230609	201600	1910701450	35750	35750	35750	35750	0
47	20230609	201500	1910701450	35750	35750	35750	35750	0
48	20230609	201400	1910701450	35750	35750	35750	35750	0
49	20230609	201300	1910701450	35750	35750	35750	35750	0
50	20230609	201200	1910701450	35750	35750	35750	35750	0
51	20230609	201100	1910701450	35750	35750	35750	35750	0
52	20230609	201000	1910701450	35750	35750	35750	35750	0
53	20230609	200900	1910701450	35750	35750	35750	35750	0
54	20230609	200800	1910701450	35750	35750	35750	35750	0
55	20230609	200700	1910701450	35750	35750	35750	35750	0
56	20230609	200600	1910701450	35750	35750	35750	35750	0
57	20230609	200500	1910701450	35750	35750	35750	35750	0
58	20230609	200400	1910701450	35750	35750	35750	35750	0
59	20230609	200300	1910701450	35750	35750	35750	35750	0
60	20230609	200200	1910701450	35750	35750	35750	35750	0
61	20230609	200100	1910701450	35750	35750	35750	35750	0
62	20230609	200000	1910701450	35750	35750	35750	35750	1043
63	20230609	195900	1910701450	35750	35750	35750	35750	0
64	20230609	195800	1910701450	35750	35750	35750	35750	0
65	20230609	195700	1910701450	35750	35750	35750	35750	0
66	20230609	195600	1910701450	35750	35750	35750	35750	0
67	20230609	195500	1910701450	35750	35750	35750	35750	0
68	20230609	195400	1910701450	35750	35750	35750	35750	0
69	20230609	195300	1910701450	35750	35750	35750	35750	0
70	20230609	195200	1910701450	35750	35750	35750	35750	0
71	20230609	195100	1910701450	35750	35750	35750	35750	0
72	20230609	195000	1910701450	35750	35750	35750	35750	0
73	20230609	194900	1910701450	35750	35750	35750	35750	0
74	20230609	194800	1910701450	35750	35750	35750	35750	0
75	20230609	194700	1910701450	35750	35750	35750	35750	0
76	20230609	194600	1910701450	35750	35750	35750	35750	0
77	20230609	194500	1910701450	35750	35750	35750	35750	0
78	20230609	194400	1910701450	35750	35750	35750	35750	0
79	20230609	194300	1910701450	35750	35750	35750	35750	0
80	20230609	194200	1910701450	35750	35750	35750	35750	0
81	20230609	194100	1910701450	35750	35750	35750	35750	0
82	20230609	194000	1910701450	35750	35750	35750	35750	0
83	20230609	193900	1910701450	35750	35750	35750	35750	0
84	20230609	193800	1910701450	35750	35750	35750	35750	0
85	20230609	193700	1910701450	35750	35750	35750	35750	0
86	20230609	193600	1910701450	35750	35750	35750	35750	0
87	20230609	193500	1910701450	35750	35750	35750	35750	0
88	20230609	193400	1910701450	35750	35750	35750	35750	0
89	20230609	193300	1910701450	35750	35750	35750	35750	0
90	20230609	193200	1910701450	35750	35750	35750	35750	0
91	20230609	193100	1910701450	35750	35750	35750	35750	0
92	20230609	193000	1910701450	35750	35750	35750	35750	1043
93	20230609	192900	1910701450	35750	35750	35750	35750	0
94	20230609	192800	1910701450	35750	35750	35750	35750	0
95	20230609	192700	1910701450	35750	35750	35750	35750	0
96	20230609	192600	1910701450	35750	35750	35750	35750	0
97	20230609	192500	1910701450	35750	35750	35750	35750	0
98	20230609	192400	1910701450	35750	35750	35750	35750	0
99	20230609	192300	1910701450	35750	35750	35750	35750	0
100	20230609	192200	1910701450	35750	35750	35750	35750	0
101	20230609	192100	1910701450	35750	35750	35750	35750	0
102	20230609	192000	1910701450	35750	35750	35750	35750	0
103	20230609	191900	1910701450	35750	35750	35750	35750	0
104	20230609	191800	1910701450	35750	35750	35750	35750	0
105	20230609	191700	1910701450	35750	35750	35750	35750	0
106	20230609	191600	1910701450	35750	35750	35750	35750	0
107	20230609	191500	1910701450	35750	35750	35750	35750	0
108	20230609	191400	1910701450	35750	35750	35750	35750	0
109	20230609	191300	1910701450	35750	35750	35750	35750	0
110	20230609	191200	1910701450	35750	35750	35750	35750	0
111	20230609	191100	1910701450	35750	35750	35750	35750	0
112	20230609	191000	1910701450	35750	35750	35750	35750	0
113	20230609	190900	1910701450	35750	35750	35750	35750	0
114	20230609	190800	1910701450	35750	35750	35750	35750	0
115	20230609	190700	1910701450	35750	35750	35750	35750	0
116	20230609	190600	1910701450	35750	35750	35750	35750	0
117	20230609	190500	1910701450	35750	35750	35750	35750	0
118	20230609	190400	1910701450	35750	35750	35750	35750	0
119	20230609	190300	1910701450	35750	35750	35750	35750	0
120	20230609	190200	1910701450	35750	35750	35750	35750	0
121	20230609	190100	1910701450	35750	35750	35750	35750	0
122	20230609	190000	1910701450	35750	35750	35750	35750	1043
123	20230609	185900	1910701450	35750	35750	35750	35750	0
124	20230609	185800	1910701450	35750	35750	35750	35750	0
125	20230609	185700	1910701450	35750	35750	35750	35750	0
126	20230609	185600	1910701450	35750	35750	35750	35750	0
127	20230609	185500	1910701450	35750	35750	35750	35750	0
128	20230609	185400	1910701450	35750	35750	35750	35750	0
129	20230609	185300	1910701450	35750	35750	35750	35750	0
130	20230609	185200	1910701450	35750	35750	35750	35750	0
131	20230609	185100	1910701450	35750	35750	35750	35750	0
132	20230609	185000	1910701450	35750	35750	35750	35750	0
133	20230609	184900	1910701450	35750	35750	35750	35750	0
134	20230609	184800	1910701450	35750	35750	35750	35750	0
135	20230609	184700	1910701450	35750	35750	35750	35750	0
136	20230609	184600	1910701450	35750	35750	35750	35750	0
137	20230609	184500	1910701450	35750	35750	35750	35750	0
138	20230609	184400	1910701450	35750	35750	35750	35750	0
139	20230609	184300	1910701450	35750	35750	35750	35750	0
140	20230609	184200	1910701450	35750	35750	35750	35750	0
141	20230609	184100	1910701450	35750	35750	35750	35750	0
142	20230609	184000	1910701450	35750	35750	35750	35750	0
143	20230609	183900	1910701450	35750	35750	35750	35750	0
144	20230609	183800	1910701450	35750	35750	35750	35750	0
145	20230609	183700	1910701450	35750	35750	35750	35750	0
146	20230609	183600	1910701450	35750	35750	35750	35750	0
147	20230609	183500	1910701450	35750	35750	35750	35750	0
148	20230609	183400	1910701450	35750	35750	35750	35750	0
149	20230609	183300	1910701450	35750	35750	35750	35750	0
150	20230609	183200	1910701450	35750	35750	35750	35750	0
151	20230609	183100	1910701450	35750	35750	35750	35750	0
152	20230609	183000	1910701450	35750	35750	35750	35750	1043
153	20230609	182900	1910701450	35750	35750	35750	35750	0
154	20230609	182800	1910701450	35750	35750	35750	35750	0
155	20230609	182700	1910701450	35750	35750	35750	35750	0
156	20230609	182600	1910701450	35750	35750	35750	35750	0
157	20230609	182500	1910701450	35750	35750	35750	35750	0
158	20230609	182400	1910701450	35750	35750	35750	35750	0
159	20230609	182300	1910701450	35750	35750	35750	35750	0
160	20230609	182200	1910701450	35750	35750	35750	35750	0
161	20230609	182100	1910701450	35750	35750	35750	35750	0
162	20230609	182000	1910701450	35750	35750	35750	35750	0
163	20230609	181900	1910701450	35750	35750	35750	35750	0
164	20230609	181800	1910701450	35750	35750	35750	35750	0
165	20230609	181700	1910701450	35750	35750	35750	35750	0
166	20230609	181600	1910701450	35750	35750	35750	35750	0
167	20230609	181500	1910701450	35750	35750	35750	35750	0
168	20230609	181400	1910701450	35750	35750	35750	35750	0
169	20230609	181300	1910701450	35750	35750	35750	35750	0
170	20230609	181200	1910701450	35750	35750	35750	35750	0
171	20230609	181100	1910701450	35750	35750	35750	35750	0
172	20230609	181000	1910701450	35750	35750	35750	35750	0
173	20230609	180900	1910701450	35750	35750	35750	35750	0
174	20230609	180800	1910701450	35750	35750	35750	35750	0
175	20230609	180700	1910701450	35750	35750	35750	35750	0
176	20230609	180600	1910701450	35750	35750	35750	35750	0
177	20230609	180500	1910701450	35750	35750	35750	35750	0
178	20230609	180400	1910701450	35750	35750	35750	35750	0
179	20230609	180300	1910701450	35750	35750	35750	35750	0
180	20230609	180200	1910701450	35750	35750	35750	35750	0
181	20230609	180100	1910701450	35750	35750	35750	35750	0
182	20230609	180000	1910701450	35750	35750	35750	35750	1043
183	20230609	175900	1910701450	35750	35750	35750	35750	0
184	20230609	175800	1910701450	35750	35750	35750	35750	0
185	20230609	175700	1910701450	35750	35750	35750	35750	0
186	20230609	175600	1910701450	35750	35750	35750	35750	0
187	20230609	175500	1910701450	35750	35750	35750	35750	0
188	20230609	175400	1910701450	35750	35750	35750	35750	0
189	20230609	175300	1910701450	35750	35750	35750	35750	0
190	20230609	175200	1910701450	35750	35750	35750	35750	0
191	20230609	175100	1910701450	35750	35750	35750	35750	0
192	20230609	175000	1910701450	35750	35750	35750	35750	0
193	20230609	174900	1910701450	35750	35750	35750	35750	0
194	20230609	174800	1910701450	35750	35750	35750	35750	0
195	20230609	174700	1910701450	35750	35750	35750	35750	0
196	20230609	174600	1910701450	35750	35750	35750	35750	0
197	20230609	174500	1910701450	35750	35750	35750	35750	0
198	20230609	174400	1910701450	35750	35750	35750	35750	0
199	20230609	174300	1910701450	35750	35750	35750	35750	0
200	20230609	174200	1910701450	35750	35750	35750	35750	0
201	20230609	174100	1910701450	35750	35750	35750	35750	0
202	20230609	174000	1910701450	35750	35750	35750	35750	0
203	20230609	173900	1910701450	35750	35750	35750	35750	0
204	20230609	173800	1910701450	35750	35750	35750	35750	0
205	20230609	173700	1910701450	35750	35750	35750	35750	0
206	20230609	173600	1910701450	35750	35750	35750	35750	0
207	20230609	173500	1910701450	35750	35750	35750	35750	0
208	20230609	173400	1910701450	35750	35750	35750	35750	0
209	20230609	173300	1910701450	35750	35750	35750	35750	0
210	20230609	173200	1910701450	35750	35750	35750	35750	0
211	20230609	173100	1910701450	35750	35750	35750	35750	0
212	20230609	173000	1910701450	35750	35750	35750	35750	1043
213	20230609	172900	1910701450	35750	35750	35750	35750	0
214	20230609	172800	1910701450	35750	35750	35750	35750	0
215	20230609	172700	1910701450	35750	35750	35750	35750	0
216	20230609	172600	1910701450	35750	35750	35750	35750	0
217	20230609	172500	1910701450	35750	35750	35750	35750	0
218	20230609	172400	1910701450	35750	35750	35750	35750	0
219	20230609	172300	1910701450	35750	35750	35750	35750	0
220	20230609	172200	1910701450	35750	35750	35750	35750	0
221	20230609	172100	1910701450	35750	35750	35750	35750	0
222	20230609	172000	1910701450	35750	35750	35750	35750	0
223	20230609	171900	1910701450	35750	35750	35750	35750	0
224	20230609	171800	1910701450	35750	35750	35750	35750	0
225	20230609	171700	1910701450	35750	35750	35750	35750	0
226	20230609	171600	1910701450	35750	35750	35750	35750	0
227	20230609	171500	1910701450	35750	35750	35750	35750	0
228	20230609	171400	1910701450	35750	35750	35750	35750	0
229	20230609	171300	1910701450	35750	35750	35750	35750	0
230	20230609	171200	1910701450	35750	35750	35750	35750	0
231	20230609	171100	1910701450	35750	35750	35750	35750	0
232	20230609	171000	1910701450	35750	35750	35750	35750	0
233	20230609	170900	1910701450	35750	35750	35750	35750	0
234	20230609	170800	1910701450	35750	35750	35750	35750	0
235	20230609	170700	1910701450	35750	35750	35750	35750	0
236	20230609	170600	1910701450	35750	35750	35750	35750	0
237	20230609	170500	1910701450	35750	35750	35750	35750	0
238	20230609	170400	1910701450	35750	35750	35750	35750	0
239	20230609	170300	1910701450	35750	35750	35750	35750	0
240	20230609	170200	1910701450	35750	35750	35750	35750	0
241	20230609	170100	1910701450	35750	35750	35750	35750	0
242	20230609	170000	1910701450	35750	35750	35750	35750	1043
243	20230609	165900	1910701450	35750	35750	35750	35750	0
244	20230609	165800	1910701450	35750	35750	35750	35750	0
245	20230609	165700	1910701450	35750	35750	35750	35750	0
246	20230609	165600	1910701450	35750	35750	35750	35750	0
247	20230609	165500	1910701450	35750	35750	35750	35750	0
248	20230609	165400	1910701450	35750	35750	35750	35750	0
249	20230609	165300	1910701450	35750	35750	35750	35750	0
250	20230609	165200	1910701450	35750	35750	35750	35750	0
251	20230609	165100	1910701450	35750	35750	35750	35750	0
252	20230609	165000	1910701450	35750	35750	35750	35750	0
253	20230609	164900	1910701450	35750	35750	35750	35750	0
254	20230609	164800	1910701450	35750	35750	35750	35750	0
255	20230609	164700	1910701450	35750	35750	35750	35750	0
256	20230609	164600	1910701450	35750	35750	35750	35750	0
257	20230609	164500	1910701450	35750	35750	35750	35750	0
258	20230609	164400	1910701450	35750	35750	35750	35750	0
259	20230609	164300	1910701450	35750	35750	35750	35750	0
260	20230609	164200	1910701450	35750	35750	35750	35750	0
261	20230609	164100	1910701450	35750	35750	35750	35750	0
262	20230609	164000	1910701450	35750	35750	35750	35750	0
263	20230609	163900	1910701450	35750	35750	35750	35750	0
264	20230609	163800	1910701450	35750	35750	35750	35750	0
265	20230609	163700	1910701450	35750	35750	35750	35750	0
266	20230609	163600	1910701450	35750	35750	35750	35750	0
267	20230609	163500	1910701450	35750	35750	35750	35750	0
268	20230609	163400	1910701450	35750	35750	35750	35750	0
269	20230609	163300	1910701450	35750	35750	35750	35750	0
270	20230609	163200	1910701450	35750	35750	35750	35750	0
271	20230609	163100	1910701450	35750	35750	35750	35750	0
272	20230609	163000	1910701450	35750	35750	35750	35750	1043
273	20230609	162900	1910701450	35750	35750	35750	35750	0
274	20230609	162800	1910701450	35750	35750	35750	35750	0
275	20230609	162700	1910701450	35750	35750	35750	35750	0
276	20230609	162600	1910701450	35750	35750	35750	35750	0
277	20230609	162500	1910701450	35750	35750	35750	35750	0
278	20230609	162400	1910701450	35750	35750	35750	35750	0
279	20230609	162300	1910701450	35750	35750	35750	35750	0
280	20230609	162200	1910701450	35750	35750	35750	35750	0
281	20230609	162100	1910701450	35750	35750	35750	35750	0
282	20230609	162000	1910701450	35750	35750	35750	35750	0
283	20230609	161900	1910701450	35750	35750	35750	35750	0
284	20230609	161800	1910701450	35750	35750	35750	35750	0
285	20230609	161700	1910701450	35750	35750	35750	35750	0
286	20230609	161600	1910701450	35750	35750	35750	35750	0
287	20230609	161500	1910701450	35750	35750	35750	35750	0
288	20230609	161400	1910701450	35750	35750	35750	35750	0
289	20230609	161300	1910701450	35750	35750	35750	35750	0
290	20230609	161200	1910701450	35750	35750	35750	35750	0
291	20230609	161100	1910701450	35750	35750	35750	35750	0
292	20230609	161000	1910701450	35750	35750	35750	35750	0
293	20230609	160900	1910701450	35750	35750	35750	35750	0
294	20230609	160800	1910701450	35750	35750	35750	35750	0
295	20230609	160700	1910701450	35750	35750	35750	35750	0
296	20230609	160600	1910701450	35750	35750	35750	35750	0
297	20230609	160500	1910701450	35750	35750	35750	35750	0
298	20230609	160400	1910701450	35750	35750	35750	35750	0
299	20230609	160300	1910701450	35750	35750	35750	35750	0
300	20230609	160200	1910701450	35750	35750	35750	35750	0
301	20230609	160100	1910701450	35750	35750	35750	35750	0
302	20230609	160000	1910701450	35750	35750	35750	35750	1043
303	20230609	155900	1910701450	35750	35750	35750	35750	0
304	20230609	155800	1910701450	35750	35750	35750	35750	0
305	20230609	155700	1910701450	35750	35750	35750	35750	0
306	20230609	155600	1910701450	35750	35750	35750	35750	0
307	20230609	155500	1910701450	35750	35750	35750	35750	0
308	20230609	155400	1910701450	35750	35750	35750	35750	0
309	20230609	155300	1910701450	35750	35750	35750	35750	0
310	20230609	155200	1910701450	35750	35750	35750	35750	0
311	20230609	155100	1910701450	35750	35750	35750	35750	0
312	20230609	155000	1910701450	35750	35750	35750	35750	0
313	20230609	154900	1910701450	35750	35750	35750	35750	0
314	20230609	154800	1910701450	35750	35750	35750	35750	0
315	20230609	154700	1910701450	35750	35750	35750	35750	0
316	20230609	154600	1910701450	35750	35750	35750	35750	0
317	20230609	154500	1910701450	35750	35750	35750	35750	0
318	20230609	154400	1910701450	35750	35750	35750	35750	0
319	20230609	154300	1910701450	35750	35750	35750	35750	0
320	20230609	154200	1910701450	35750	35750	35750	35750	0
321	20230609	154100	1910701450	35750	35750	35750	35750	0
322	20230609	154000	1910701450	35750	35750	35750	35750	0
323	20230609	153900	1910701450	35750	35750	35750	35750	0
324	20230609	153800	1910701450	35750	35750	35750	35750	0
325	20230609	153700	1910701450	35750	35750	35750	35750	0
326	20230609	153600	1910701450	35750	35750	35750	35750	0
327	20230609	153500	1910701450	35750	35750	35750	35750	0
328	20230609	153400	1910701450	35750	35750	35750	35750	0
329	20230609	153300	1910701450	35750	35750	35750	35750	0
330	20230609	153200	1910701450	35750	35750	35750	35750	0
331	20230609	153100	1910701450	35750	35750	35750	35750	0
332	20230609	153000	1910701450	35750	35750	35750	35750	2086
333	20230609	152900	1873414200	35700	35700	35700	35700	0
334	20230609	152800	1873414200	35700	35700	35700	35700	0
335	20230609	152700	1873414200	35700	35700	35700	35700	0
336	20230609	152600	1873414200	35700	35700	35700	35700	0
337	20230609	152500	1873414200	35700	35700	35700	35700	0
338	20230609	152400	1873414200	35700	35700	35700	35700	0
339	20230609	152300	1873414200	35700	35700	35700	35700	0
340	20230609	152200	1873414200	35700	35700	35700	35700	0
341	20230609	152100	1873414200	35700	35700	35700	35700	0
342	20230609	152000	1873414200	35700	35700	35700	35700	0
343	20230609	151900	1873414200	35700	35750	35750	35700	9
344	20230609	151800	1873092600	35700	35700	35700	35700	4
345	20230609	151700	1872949800	35750	35750	35750	35700	1105
346	20230609	151600	1833501200	35700	35750	35750	35700	46
347	20230609	151500	1831856800	35750	35750	35750	35750	73
348	20230609	151400	1829247050	35750	35750	35750	35750	142
349	20230609	151300	1824170550	35750	35750	35750	35750	460
350	20230609	151200	1807725550	35750	35750	35750	35750	159
351	20230609	151100	1802041300	35750	35700	35750	35700	677
352	20230609	151000	1777861500	35700	35700	35700	35650	113
353	20230609	150900	1773827500	35700	35700	35700	35650	387
354	20230609	150800	1760023200	35700	35700	35700	35700	37
355	20230609	150700	1758702300	35700	35700	35700	35700	78
356	20230609	150600	1755917700	35650	35650	35650	35650	1343
357	20230609	150500	1708039750	35650	35650	35650	35650	45
358	20230609	150400	1706435500	35650	35650	35650	35600	1882
359	20230609	150300	1639430050	35650	35650	35650	35650	112
360	20230609	150200	1635437250	35650	35650	35650	35650	35
361	20230609	150100	1634189500	35650	35650	35650	35650	37
362	20230609	150000	1632870450	35650	35650	35650	35650	25
363	20230609	145900	1631979200	35650	35650	35650	35650	26
364	20230609	145800	1631052300	35650	35650	35650	35650	57
365	20230609	145700	1629020250	35650	35650	35650	35600	59
366	20230609	145600	1626917350	35650	35650	35650	35650	35
367	20230609	145500	1625669600	35650	35650	35650	35600	44
368	20230609	145400	1624101450	35700	35700	35700	35700	25
369	20230609	145300	1623208950	35600	35750	35750	35600	2825
370	20230609	145200	1522635200	35750	35750	35750	35750	25
371	20230609	145100	1521741450	35750	35700	35750	35600	79
372	20230609	145000	1518919700	35750	35750	35750	35700	47
373	20230609	144900	1517240550	35750	35750	35750	35750	33
374	20230609	144800	1516060800	35750	35750	35750	35750	40
375	20230609	144700	1514630800	35750	35700	35750	35700	26
376	20230609	144600	1513701550	35750	35750	35750	35700	47
377	20230609	144500	1512021500	35750	35750	35750	35600	36
378	20230609	144400	1510735250	35750	35700	35750	35700	25
379	20230609	144300	1509842150	35700	35650	35700	35600	3024
380	20230609	144200	1402179750	35700	35750	35750	35700	26
381	20230609	144100	1401250500	35750	35750	35750	35750	25
382	20230609	144000	1400356750	35750	35750	35750	35750	25
383	20230609	143900	1399463000	35750	35750	35750	35750	37
384	20230609	143800	1398140250	35650	35700	35750	35650	47
385	20230609	143700	1396461200	35750	35750	35750	35750	25
386	20230609	143600	1395567450	35650	35700	35750	35650	45
387	20230609	143500	1393960900	35750	35750	35800	35750	25
388	20230609	143400	1393066700	35800	35700	35800	35700	28
389	20230609	143300	1392065650	35750	35750	35800	35750	28
390	20230609	143200	1391064350	35800	35750	35800	35750	25
391	20230609	143100	1390169750	35750	35750	35800	35750	25
392	20230609	143000	1389275150	35800	35700	35800	35700	107
393	20230609	142900	1385445500	35700	35700	35700	35700	0
394	20230609	142800	1385445500	35700	35750	35750	35650	543
395	20230609	142700	1366079850	35750	35750	35750	35750	0
396	20230609	142600	1366079850	35750	35750	35750	35750	3
397	20230609	142500	1365972600	35750	35700	35750	35700	562
398	20230609	142400	1345889150	35700	35700	35700	35700	166
399	20230609	142300	1339962950	35700	35700	35700	35700	10
400	20230609	142200	1339605950	35700	35700	35700	35700	0
401	20230609	142100	1339605950	35700	35700	35700	35700	20
402	20230609	142000	1338891950	35700	35700	35700	35700	0
403	20230609	141900	1338891950	35700	35700	35700	35700	0
404	20230609	141800	1338891950	35700	35700	35700	35700	5
405	20230609	141700	1338713450	35700	35700	35700	35700	1
406	20230609	141600	1338677750	35700	35700	35700	35700	56
407	20230609	141500	1336678550	35700	35700	35700	35700	300
408	20230609	141400	1325968550	35700	35700	35700	35700	0
409	20230609	141300	1325968550	35700	35700	35700	35700	0
410	20230609	141200	1325968550	35700	35700	35700	35700	0
411	20230609	141100	1325968550	35700	35700	35700	35700	0
412	20230609	141000	1325968550	35700	35700	35700	35700	0
413	20230609	140900	1325968550	35700	35700	35700	35700	0
414	20230609	140800	1325968550	35700	35700	35700	35700	11
415	20230609	140700	1325575850	35650	35650	35700	35650	189
416	20230609	140600	1318837900	35650	35650	35650	35650	1
417	20230609	140500	1318802250	35650	35650	35650	35650	0
418	20230609	140400	1318802250	35650	35650	35650	35650	0
419	20230609	140300	1318802250	35650	35650	35650	35650	1
420	20230609	140200	1318766600	35700	35700	35700	35700	10
421	20230609	140100	1318409600	35650	35650	35650	35650	43
422	20230609	140000	1316876650	35650	35650	35650	35650	150
423	20230609	135900	1311529150	35650	35650	35650	35650	0
424	20230609	135800	1311529150	35650	35650	35650	35650	94
425	20230609	135700	1308178050	35600	35600	35600	35600	0
426	20230609	135600	1308178050	35600	35600	35600	35600	0
427	20230609	135500	1308178050	35600	35600	35600	35600	0
428	20230609	135400	1308178050	35600	35600	35600	35600	145
429	20230609	135300	1303016050	35550	35550	35550	35550	0
430	20230609	135200	1303016050	35550	35550	35550	35550	16
431	20230609	135100	1302447250	35650	35650	35650	35650	0
432	20230609	135000	1302447250	35650	35650	35650	35650	0
433	20230609	134900	1302447250	35650	35650	35650	35650	10
434	20230609	134800	1302090750	35600	35600	35600	35600	0
435	20230609	134700	1302090750	35600	35600	35600	35600	0
436	20230609	134600	1302090750	35600	35600	35600	35600	7
437	20230609	134500	1301841550	35600	35600	35600	35600	22
438	20230609	134400	1301058350	35650	35650	35650	35650	1
439	20230609	134300	1301022700	35650	35600	35650	35600	27
440	20230609	134200	1300061350	35600	35550	35600	35550	177
441	20230609	134100	1293768950	35550	35550	35550	35550	1
442	20230609	134000	1293733400	35550	35550	35550	35550	39
443	20230609	133900	1292346950	35550	35600	35600	35550	1448
444	20230609	133800	1240820900	35600	35600	35600	35600	10
445	20230609	133700	1240464900	35600	35600	35600	35600	27
446	20230609	133600	1239503700	35600	35600	35600	35600	0
447	20230609	133500	1239503700	35600	35600	35600	35600	0
448	20230609	133400	1239503700	35600	35600	35600	35600	22
449	20230609	133300	1238720500	35600	35600	35600	35600	0
450	20230609	133200	1238720500	35600	35600	35600	35600	0
451	20230609	133100	1238720500	35600	35600	35600	35600	0
452	20230609	133000	1238720500	35600	35600	35600	35600	0
453	20230609	132900	1238720500	35600	35600	35600	35600	86
454	20230609	132800	1235658900	35650	35650	35650	35650	1
455	20230609	132700	1235623250	35600	35600	35600	35600	1
456	20230609	132600	1235587650	35600	35600	35600	35600	10
457	20230609	132500	1235231650	35700	35700	35700	35700	0
458	20230609	132400	1235231650	35700	35700	35700	35700	0
459	20230609	132300	1235231650	35700	35650	35700	35650	51
460	20230609	132200	1233411350	35550	35550	35550	35550	30
461	20230609	132100	1232344850	35650	35650	35650	35650	0
462	20230609	132000	1232344850	35650	35650	35650	35650	0
463	20230609	131900	1232344850	35650	35650	35650	35650	0
464	20230609	131800	1232344850	35650	35650	35650	35650	0
465	20230609	131700	1232344850	35650	35650	35650	35650	47
466	20230609	131600	1230669300	35550	35650	35650	35550	8
467	20230609	131500	1230384250	35600	35600	35600	35600	0
468	20230609	131400	1230384250	35600	35600	35650	35600	21
469	20230609	131300	1229635750	35600	35700	35700	35600	73
470	20230609	131200	1227032450	35700	35700	35700	35700	0
471	20230609	131100	1227032450	35700	35600	35700	35550	45
472	20230609	131000	1225432250	35700	35700	35700	35700	0
473	20230609	130900	1225432250	35700	35700	35700	35700	1
474	20230609	130800	1225396550	35700	35650	35700	35650	6
475	20230609	130700	1225182600	35650	35700	35700	35650	29
476	20230609	130600	1224148700	35500	35600	35600	35500	1700
477	20230609	130500	1163700600	35600	35600	35600	35600	30
478	20230609	130400	1162632600	35600	35600	35600	35600	0
479	20230609	130300	1162632600	35600	35600	35600	35600	0
480	20230609	130200	1162632600	35600	35600	35600	35600	188
481	20230609	130100	1155939800	35650	35650	35650	35650	0
482	20230609	130000	1155939800	35650	35650	35650	35650	30
483	20230609	125900	1154870300	35650	35650	35650	35650	100
484	20230609	125800	1151305300	35650	35650	35650	35650	20
485	20230609	125700	1150592300	35600	35600	35600	35600	3
486	20230609	125600	1150485500	35600	35650	35650	35600	103
487	20230609	125500	1146813700	35650	35650	35650	35650	0
488	20230609	125400	1146813700	35650	35650	35650	35650	0
489	20230609	125300	1146813700	35650	35650	35650	35650	1
490	20230609	125200	1146778050	35650	35650	35650	35650	0
491	20230609	125100	1146778050	35650	35650	35650	35650	40
492	20230609	125000	1145352050	35700	35650	35700	35650	64
493	20230609	124900	1143069750	35600	35650	35650	35600	310
494	20230609	124800	1132018450	35650	35650	35650	35650	5
495	20230609	124700	1131840200	35650	35600	35650	35600	28
496	20230609	124600	1130842200	35600	35650	35650	35600	114
497	20230609	124500	1126782300	35700	35700	35700	35700	0
498	20230609	124400	1126782300	35700	35700	35700	35700	0
499	20230609	124300	1126782300	35700	35700	35700	35700	1
500	20230609	124200	1126746600	35650	35650	35650	35650	0
501	20230609	124100	1126746600	35650	35650	35650	35650	16
502	20230609	124000	1126176200	35650	35650	35650	35650	0
503	20230609	123900	1126176200	35650	35650	35650	35650	0
504	20230609	123800	1126176200	35650	35650	35650	35650	60
505	20230609	123700	1124037200	35650	35650	35650	35650	26
506	20230609	123600	1123110300	35600	35600	35600	35600	0
507	20230609	123500	1123110300	35600	35600	35600	35600	0
508	20230609	123400	1123110300	35600	35600	35600	35600	0
509	20230609	123300	1123110300	35600	35600	35600	35600	0
510	20230609	123200	1123110300	35600	35600	35600	35600	0
511	20230609	123100	1123110300	35600	35600	35600	35600	0
512	20230609	123000	1123110300	35600	35600	35600	35600	63
513	20230609	122900	1120867500	35600	35600	35600	35600	0
514	20230609	122800	1120867500	35600	35600	35600	35600	0
515	20230609	122700	1120867500	35600	35600	35600	35600	100
516	20230609	122600	1117307500	35600	35600	35650	35600	121
517	20230609	122500	1112998000	35650	35650	35650	35650	36
518	20230609	122400	1111714600	35650	35650	35650	35650	12
519	20230609	122300	1111286800	35650	35650	35650	35650	2
520	20230609	122200	1111215500	35650	35650	35650	35650	4
521	20230609	122100	1111072900	35650	35650	35650	35650	0
522	20230609	122000	1111072900	35650	35650	35650	35650	12
523	20230609	121900	1110645100	35650	35650	35650	35650	1
524	20230609	121800	1110609450	35650	35650	35650	35650	37
525	20230609	121700	1109290400	35650	35650	35650	35650	0
526	20230609	121600	1109290400	35650	35650	35650	35650	0
527	20230609	121500	1109290400	35650	35650	35650	35650	551
528	20230609	121400	1089647250	35650	35650	35650	35650	0
529	20230609	121300	1089647250	35650	35650	35650	35650	0
530	20230609	121200	1089647250	35650	35650	35650	35650	0
531	20230609	121100	1089647250	35650	35650	35650	35650	5
532	20230609	121000	1089469000	35650	35650	35650	35650	0
533	20230609	120900	1089469000	35650	35650	35650	35650	1
534	20230609	120800	1089433350	35700	35700	35700	35700	0
535	20230609	120700	1089433350	35700	35700	35700	35700	290
536	20230609	120600	1079080350	35700	35750	35750	35700	82
537	20230609	120500	1076149000	35800	35800	35800	35800	0
538	20230609	120400	1076149000	35800	35800	35800	35800	2
539	20230609	120300	1076077400	35700	35700	35700	35700	0
540	20230609	120200	1076077400	35700	35700	35700	35700	0
541	20230609	120100	1076077400	35700	35700	35700	35700	17
542	20230609	120000	1075470500	35700	35700	35700	35700	3
543	20230609	115900	1075363400	35650	35650	35650	35650	0
544	20230609	115800	1075363400	35650	35650	35650	35650	0
545	20230609	115700	1075363400	35650	35650	35650	35650	28
546	20230609	115600	1074365200	35650	35650	35650	35650	10
547	20230609	115500	1074008700	35700	35700	35700	35700	10
548	20230609	115400	1073651700	35700	35700	35700	35700	2
549	20230609	115300	1073580300	35700	35700	35700	35700	0
550	20230609	115200	1073580300	35700	35700	35700	35700	2
551	20230609	115100	1073508900	35700	35700	35700	35700	0
552	20230609	115000	1073508900	35700	35700	35700	35700	10
553	20230609	114900	1073151900	35700	35700	35700	35650	1003
554	20230609	114800	1037391700	35650	35650	35650	35650	0
555	20230609	114700	1037391700	35650	35650	35650	35650	0
556	20230609	114600	1037391700	35650	35650	35650	35650	0
557	20230609	114500	1037391700	35650	35650	35650	35650	0
558	20230609	114400	1037391700	35650	35650	35650	35650	0
559	20230609	114300	1037391700	35650	35700	35700	35650	700
560	20230609	114200	1012428700	35700	35700	35700	35700	12
561	20230609	114100	1012000300	35700	35700	35700	35700	1
562	20230609	114000	1011964600	35700	35700	35700	35700	10
563	20230609	113900	1011607600	35800	35800	35800	35800	20
564	20230609	113800	1010891600	35800	35800	35800	35800	1
565	20230609	113700	1010855800	35700	35700	35700	35700	0
566	20230609	113600	1010855800	35700	35700	35700	35700	71
567	20230609	113500	1008321100	35650	35650	35650	35650	17
568	20230609	113400	1007715050	35700	35650	35700	35650	36
569	20230609	113300	1006430000	35650	35650	35650	35650	30
570	20230609	113200	1005360500	35700	35700	35700	35700	10
571	20230609	113100	1005003500	35700	35700	35700	35700	0
572	20230609	113000	1005003500	35700	35700	35700	35700	0
573	20230609	112900	1005003500	35700	35700	35700	35700	4
574	20230609	112800	1004860700	35650	35650	35650	35650	0
575	20230609	112700	1004860700	35650	35650	35650	35650	0
576	20230609	112600	1004860700	35650	35650	35650	35650	0
577	20230609	112500	1004860700	35650	35650	35650	35650	0
578	20230609	112400	1004860700	35650	35650	35650	35650	116
579	20230609	112300	1000725300	35700	35700	35700	35700	27
580	20230609	112200	999761400	35700	35700	35700	35700	0
581	20230609	112100	999761400	35700	35700	35700	35700	0
582	20230609	112000	999761400	35700	35700	35700	35700	0
583	20230609	111900	999761400	35700	35700	35700	35700	0
584	20230609	111800	999761400	35700	35700	35700	35700	0
585	20230609	111700	999761400	35700	35700	35700	35700	0
586	20230609	111600	999761400	35700	35700	35700	35700	0
587	20230609	111500	999761400	35700	35700	35700	35700	67
588	20230609	111400	997369500	35700	35750	35750	35700	829
589	20230609	111300	967774000	35750	35750	35750	35750	1
590	20230609	111200	967738250	35750	35750	35750	35750	0
591	20230609	111100	967738250	35750	35750	35750	35750	0
592	20230609	111000	967738250	35750	35750	35750	35750	3
593	20230609	110900	967631000	35750	35750	35750	35750	10
594	20230609	110800	967273500	35750	35750	35750	35750	0
595	20230609	110700	967273500	35750	35750	35750	35750	0
596	20230609	110600	967273500	35750	35750	35750	35750	55
597	20230609	110500	965307250	35750	35750	35750	35750	0
598	20230609	110400	965307250	35750	35750	35750	35750	0
599	20230609	110300	965307250	35750	35750	35750	35750	1
600	20230609	110200	965271500	35750	35750	35750	35750	3
601	20230609	110100	965164250	35750	35750	35750	35750	299
602	20230609	110000	954475000	35750	35750	35750	35750	24
603	20230609	105900	953617000	35750	35750	35750	35750	0
604	20230609	105800	953617000	35750	35850	35850	35750	83
605	20230609	105700	950644350	35850	35850	35850	35850	0
606	20230609	105600	950644350	35850	35850	35850	35850	0
607	20230609	105500	950644350	35850	35850	35850	35850	12
608	20230609	105400	950214150	35750	35750	35750	35750	0
609	20230609	105300	950214150	35750	35750	35750	35750	86
610	20230609	105200	947139650	35750	35750	35750	35750	382
611	20230609	105100	933483150	35750	35750	35750	35750	94
612	20230609	105000	930122650	35750	35800	35800	35750	76
613	20230609	104900	927405150	35800	35800	35800	35800	42
614	20230609	104800	925901550	35750	35800	35800	35750	3
615	20230609	104700	925794200	35800	35800	35800	35800	45
616	20230609	104600	924183200	35800	35800	35800	35800	20
617	20230609	104500	923467200	35800	35800	35800	35800	100
618	20230609	104400	919887200	35800	35800	35800	35800	122
619	20230609	104300	915519600	35850	35900	35900	35850	162
620	20230609	104200	909710400	35850	35900	35900	35850	733
621	20230609	104100	883396700	35900	35900	35900	35900	3
622	20230609	104000	883289000	35950	35950	35950	35950	100
623	20230609	103900	879694000	35900	35900	35900	35900	24
624	20230609	103800	878832400	35900	35950	35950	35900	31
625	20230609	103700	877718250	35950	35950	35950	35950	15
626	20230609	103600	877179000	35900	35900	35900	35900	18
627	20230609	103500	876532800	35950	35950	35950	35950	263
628	20230609	103400	867077950	35950	36000	36000	35950	29
629	20230609	103300	866034900	36000	36000	36000	36000	141
630	20230609	103200	860958900	36000	36000	36000	36000	10
631	20230609	103100	860598900	36000	36000	36000	36000	11
632	20230609	103000	860202900	36050	36000	36050	36000	150
633	20230609	102900	854797800	36000	36000	36000	36000	2
634	20230609	102800	854725800	36050	36050	36050	36000	128
635	20230609	102700	850112650	36000	36000	36050	36000	788
636	20230609	102600	821721050	36050	36050	36050	36050	0
637	20230609	102500	821721050	36050	35950	36050	35950	2669
638	20230609	102400	725631650	35950	35900	35950	35900	278
639	20230609	102300	715651200	35850	35850	35850	35850	3
640	20230609	102200	715543650	35850	35850	35850	35850	309
641	20230609	102100	704466000	35900	35900	35900	35900	56
642	20230609	102000	702455600	35900	35900	35950	35900	197
643	20230609	101900	695379100	35950	35950	35950	35950	97
644	20230609	101800	691891950	35950	35900	35950	35900	825
645	20230609	101700	662234800	35950	35950	35950	35950	10
646	20230609	101600	661875300	36000	35950	36000	35950	205
647	20230609	101500	654498850	35950	36000	36000	35950	148
648	20230609	101400	649177750	35950	35900	35950	35900	982
649	20230609	101300	613895250	35850	35850	35850	35850	265
650	20230609	101200	604395000	35800	35750	35850	35750	590
651	20230609	101100	583277050	35750	35700	35750	35700	70
652	20230609	101000	580777550	35700	35700	35700	35700	0
653	20230609	100900	580777550	35700	35700	35700	35700	0
654	20230609	100800	580777550	35700	35600	35700	35600	155
655	20230609	100700	575244550	35700	35700	35700	35700	8
656	20230609	100600	574958950	35700	35700	35700	35700	531
657	20230609	100500	556002250	35750	35750	35750	35750	186
658	20230609	100400	549352750	35750	35750	35750	35750	521
659	20230609	100300	530727000	35750	35700	35750	35700	164
660	20230609	100200	524865650	35700	35700	35700	35700	127
661	20230609	100100	520331750	35700	35700	35700	35700	6
662	20230609	100000	520117550	35750	35750	35750	35750	2
663	20230609	095900	520046050	35800	35700	35800	35700	176
664	20230609	095800	513752950	35550	35550	35550	35550	1
665	20230609	095700	513717400	35500	35500	35500	35500	0
666	20230609	095600	513717400	35500	35500	35500	35500	6
667	20230609	095500	513504400	35500	35700	35700	35500	1064
668	20230609	095400	475716550	35750	35750	35750	35550	1075
669	20230609	095300	437433250	35750	35750	35750	35750	1
670	20230609	095200	437397500	35700	35650	35700	35650	65
671	20230609	095100	435077300	35600	35600	35600	35600	13
672	20230609	095000	434614500	35600	35550	35600	35550	23
673	20230609	094900	433796700	35600	35600	35600	35600	0
674	20230609	094800	433796700	35600	35600	35600	35600	27
675	20230609	094700	432835500	35600	35600	35600	35600	343
676	20230609	094600	420624700	35600	35600	35600	35600	201
677	20230609	094500	413469100	35600	35550	35600	35550	81
678	20230609	094400	410585550	35600	35550	35600	35550	327
679	20230609	094300	398946050	35500	35500	35500	35500	1
680	20230609	094200	398910550	35500	35500	35550	35500	1618
681	20230609	094100	341463450	35450	35450	35450	35450	670
682	20230609	094000	317711950	35400	35400	35400	35400	152
683	20230609	093900	312331150	35400	35400	35400	35400	2
684	20230609	093800	312260350	35400	35400	35400	35400	118
685	20230609	093700	308083150	35400	35450	35450	35400	14
686	20230609	093600	307587350	35400	35400	35450	35400	22
687	20230609	093500	306808500	35400	35400	35450	35400	864
688	20230609	093400	276220400	35450	35450	35450	35450	123
689	20230609	093300	271860050	35450	35500	35500	35450	119
690	20230609	093200	267635800	35500	35500	35500	35500	2
691	20230609	093100	267564800	35400	35500	35500	35400	256
692	20230609	093000	258502300	35450	35450	35450	35450	130
693	20230609	092900	253893800	35450	35450	35450	35450	20
694	20230609	092800	253184800	35500	35500	35500	35500	10
695	20230609	092700	252829800	35500	35500	35500	35500	0
696	20230609	092600	252829800	35500	35450	35500	35450	30
697	20230609	092500	251765300	35450	35450	35450	35450	13
698	20230609	092400	251304450	35500	35500	35500	35500	0
699	20230609	092300	251304450	35500	35450	35500	35400	259
700	20230609	092200	242132850	35450	35400	35450	35400	80
701	20230609	092100	239298450	35450	35500	35500	35450	248
702	20230609	092000	230494800	35550	35450	35550	35400	454
703	20230609	091900	214390200	35450	35400	35450	35400	1629
704	20230609	091800	156698700	35250	35300	35300	35250	197
705	20230609	091700	149751700	35250	35350	35350	35250	172
706	20230609	091600	143675100	35300	35250	35300	35250	81
707	20230609	091500	140816800	35350	35250	35350	35250	736
708	20230609	091400	114806150	35200	35200	35200	35200	0
709	20230609	091300	114806150	35200	35200	35200	35200	0
710	20230609	091200	114806150	35200	35200	35200	35200	200
711	20230609	091100	107766150	35200	35200	35200	35200	0
712	20230609	091000	107766150	35200	35200	35200	35200	1
713	20230609	090900	107730950	35200	35200	35200	35200	15
714	20230609	090800	107202950	35200	35300	35300	35200	1050
715	20230609	090700	70192850	35300	35300	35300	35300	2
716	20230609	090600	70122250	35300	35350	35350	35300	406
717	20230609	090500	55784400	35400	35400	35400	35400	28
718	20230609	090400	54793200	35400	35300	35450	35300	191
719	20230609	090300	48026850	35500	35500	35500	35500	1006
720	20230609	090200	12313850	35500	35500	35500	35500	10
721	20230609	090100	11958850	35500	35500	35500	35500	242
722	20230609	090000	3367850	35350	35500	35500	35350	95