KissMeData/248170/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212800	213144850	29350	29350	29350	29350	364
3	20230609	212700	213144850	29350	29350	29350	29350	0
4	20230609	212600	213144850	29350	29350	29350	29350	0
5	20230609	212500	213144850	29350	29350	29350	29350	0
6	20230609	212400	213144850	29350	29350	29350	29350	0
7	20230609	212300	213144850	29350	29350	29350	29350	0
8	20230609	212200	213144850	29350	29350	29350	29350	0
9	20230609	212100	213144850	29350	29350	29350	29350	0
10	20230609	212000	213144850	29350	29350	29350	29350	0
11	20230609	211900	213144850	29350	29350	29350	29350	0
12	20230609	211800	213144850	29350	29350	29350	29350	0
13	20230609	211700	213144850	29350	29350	29350	29350	0
14	20230609	211600	213144850	29350	29350	29350	29350	0
15	20230609	211500	213144850	29350	29350	29350	29350	0
16	20230609	211400	213144850	29350	29350	29350	29350	0
17	20230609	211300	213144850	29350	29350	29350	29350	0
18	20230609	211200	213144850	29350	29350	29350	29350	0
19	20230609	211100	213144850	29350	29350	29350	29350	0
20	20230609	211000	213144850	29350	29350	29350	29350	0
21	20230609	210900	213144850	29350	29350	29350	29350	0
22	20230609	210800	213144850	29350	29350	29350	29350	0
23	20230609	210700	213144850	29350	29350	29350	29350	0
24	20230609	210600	213144850	29350	29350	29350	29350	0
25	20230609	210500	213144850	29350	29350	29350	29350	0
26	20230609	210400	213144850	29350	29350	29350	29350	0
27	20230609	210300	213144850	29350	29350	29350	29350	0
28	20230609	210200	213144850	29350	29350	29350	29350	0
29	20230609	210100	213144850	29350	29350	29350	29350	0
30	20230609	210000	213144850	29350	29350	29350	29350	0
31	20230609	205900	213144850	29350	29350	29350	29350	0
32	20230609	205800	213144850	29350	29350	29350	29350	364
33	20230609	205700	213144850	29350	29350	29350	29350	0
34	20230609	205600	213144850	29350	29350	29350	29350	0
35	20230609	205500	213144850	29350	29350	29350	29350	0
36	20230609	205400	213144850	29350	29350	29350	29350	0
37	20230609	205300	213144850	29350	29350	29350	29350	0
38	20230609	205200	213144850	29350	29350	29350	29350	0
39	20230609	205100	213144850	29350	29350	29350	29350	0
40	20230609	205000	213144850	29350	29350	29350	29350	0
41	20230609	204900	213144850	29350	29350	29350	29350	0
42	20230609	204800	213144850	29350	29350	29350	29350	0
43	20230609	204700	213144850	29350	29350	29350	29350	0
44	20230609	204600	213144850	29350	29350	29350	29350	0
45	20230609	204500	213144850	29350	29350	29350	29350	0
46	20230609	204400	213144850	29350	29350	29350	29350	0
47	20230609	204300	213144850	29350	29350	29350	29350	0
48	20230609	204200	213144850	29350	29350	29350	29350	0
49	20230609	204100	213144850	29350	29350	29350	29350	0
50	20230609	204000	213144850	29350	29350	29350	29350	0
51	20230609	203900	213144850	29350	29350	29350	29350	0
52	20230609	203800	213144850	29350	29350	29350	29350	0
53	20230609	203700	213144850	29350	29350	29350	29350	0
54	20230609	203600	213144850	29350	29350	29350	29350	0
55	20230609	203500	213144850	29350	29350	29350	29350	0
56	20230609	203400	213144850	29350	29350	29350	29350	0
57	20230609	203300	213144850	29350	29350	29350	29350	0
58	20230609	203200	213144850	29350	29350	29350	29350	0
59	20230609	203100	213144850	29350	29350	29350	29350	0
60	20230609	203000	213144850	29350	29350	29350	29350	0
61	20230609	202900	213144850	29350	29350	29350	29350	0
62	20230609	202800	213144850	29350	29350	29350	29350	364
63	20230609	202700	213144850	29350	29350	29350	29350	0
64	20230609	202600	213144850	29350	29350	29350	29350	0
65	20230609	202500	213144850	29350	29350	29350	29350	0
66	20230609	202400	213144850	29350	29350	29350	29350	0
67	20230609	202300	213144850	29350	29350	29350	29350	0
68	20230609	202200	213144850	29350	29350	29350	29350	0
69	20230609	202100	213144850	29350	29350	29350	29350	0
70	20230609	202000	213144850	29350	29350	29350	29350	0
71	20230609	201900	213144850	29350	29350	29350	29350	0
72	20230609	201800	213144850	29350	29350	29350	29350	0
73	20230609	201700	213144850	29350	29350	29350	29350	0
74	20230609	201600	213144850	29350	29350	29350	29350	0
75	20230609	201500	213144850	29350	29350	29350	29350	0
76	20230609	201400	213144850	29350	29350	29350	29350	0
77	20230609	201300	213144850	29350	29350	29350	29350	0
78	20230609	201200	213144850	29350	29350	29350	29350	0
79	20230609	201100	213144850	29350	29350	29350	29350	0
80	20230609	201000	213144850	29350	29350	29350	29350	0
81	20230609	200900	213144850	29350	29350	29350	29350	0
82	20230609	200800	213144850	29350	29350	29350	29350	0
83	20230609	200700	213144850	29350	29350	29350	29350	0
84	20230609	200600	213144850	29350	29350	29350	29350	0
85	20230609	200500	213144850	29350	29350	29350	29350	0
86	20230609	200400	213144850	29350	29350	29350	29350	0
87	20230609	200300	213144850	29350	29350	29350	29350	0
88	20230609	200200	213144850	29350	29350	29350	29350	0
89	20230609	200100	213144850	29350	29350	29350	29350	0
90	20230609	200000	213144850	29350	29350	29350	29350	0
91	20230609	195900	213144850	29350	29350	29350	29350	0
92	20230609	195800	213144850	29350	29350	29350	29350	364
93	20230609	195700	213144850	29350	29350	29350	29350	0
94	20230609	195600	213144850	29350	29350	29350	29350	0
95	20230609	195500	213144850	29350	29350	29350	29350	0
96	20230609	195400	213144850	29350	29350	29350	29350	0
97	20230609	195300	213144850	29350	29350	29350	29350	0
98	20230609	195200	213144850	29350	29350	29350	29350	0
99	20230609	195100	213144850	29350	29350	29350	29350	0
100	20230609	195000	213144850	29350	29350	29350	29350	0
101	20230609	194900	213144850	29350	29350	29350	29350	0
102	20230609	194800	213144850	29350	29350	29350	29350	0
103	20230609	194700	213144850	29350	29350	29350	29350	0
104	20230609	194600	213144850	29350	29350	29350	29350	0
105	20230609	194500	213144850	29350	29350	29350	29350	0
106	20230609	194400	213144850	29350	29350	29350	29350	0
107	20230609	194300	213144850	29350	29350	29350	29350	0
108	20230609	194200	213144850	29350	29350	29350	29350	0
109	20230609	194100	213144850	29350	29350	29350	29350	0
110	20230609	194000	213144850	29350	29350	29350	29350	0
111	20230609	193900	213144850	29350	29350	29350	29350	0
112	20230609	193800	213144850	29350	29350	29350	29350	0
113	20230609	193700	213144850	29350	29350	29350	29350	0
114	20230609	193600	213144850	29350	29350	29350	29350	0
115	20230609	193500	213144850	29350	29350	29350	29350	0
116	20230609	193400	213144850	29350	29350	29350	29350	0
117	20230609	193300	213144850	29350	29350	29350	29350	0
118	20230609	193200	213144850	29350	29350	29350	29350	0
119	20230609	193100	213144850	29350	29350	29350	29350	0
120	20230609	193000	213144850	29350	29350	29350	29350	0
121	20230609	192900	213144850	29350	29350	29350	29350	0
122	20230609	192800	213144850	29350	29350	29350	29350	364
123	20230609	192700	213144850	29350	29350	29350	29350	0
124	20230609	192600	213144850	29350	29350	29350	29350	0
125	20230609	192500	213144850	29350	29350	29350	29350	0
126	20230609	192400	213144850	29350	29350	29350	29350	0
127	20230609	192300	213144850	29350	29350	29350	29350	0
128	20230609	192200	213144850	29350	29350	29350	29350	0
129	20230609	192100	213144850	29350	29350	29350	29350	0
130	20230609	192000	213144850	29350	29350	29350	29350	0
131	20230609	191900	213144850	29350	29350	29350	29350	0
132	20230609	191800	213144850	29350	29350	29350	29350	0
133	20230609	191700	213144850	29350	29350	29350	29350	0
134	20230609	191600	213144850	29350	29350	29350	29350	0
135	20230609	191500	213144850	29350	29350	29350	29350	0
136	20230609	191400	213144850	29350	29350	29350	29350	0
137	20230609	191300	213144850	29350	29350	29350	29350	0
138	20230609	191200	213144850	29350	29350	29350	29350	0
139	20230609	191100	213144850	29350	29350	29350	29350	0
140	20230609	191000	213144850	29350	29350	29350	29350	0
141	20230609	190900	213144850	29350	29350	29350	29350	0
142	20230609	190800	213144850	29350	29350	29350	29350	0
143	20230609	190700	213144850	29350	29350	29350	29350	0
144	20230609	190600	213144850	29350	29350	29350	29350	0
145	20230609	190500	213144850	29350	29350	29350	29350	0
146	20230609	190400	213144850	29350	29350	29350	29350	0
147	20230609	190300	213144850	29350	29350	29350	29350	0
148	20230609	190200	213144850	29350	29350	29350	29350	0
149	20230609	190100	213144850	29350	29350	29350	29350	0
150	20230609	190000	213144850	29350	29350	29350	29350	0
151	20230609	185900	213144850	29350	29350	29350	29350	0
152	20230609	185800	213144850	29350	29350	29350	29350	364
153	20230609	185700	213144850	29350	29350	29350	29350	0
154	20230609	185600	213144850	29350	29350	29350	29350	0
155	20230609	185500	213144850	29350	29350	29350	29350	0
156	20230609	185400	213144850	29350	29350	29350	29350	0
157	20230609	185300	213144850	29350	29350	29350	29350	0
158	20230609	185200	213144850	29350	29350	29350	29350	0
159	20230609	185100	213144850	29350	29350	29350	29350	0
160	20230609	185000	213144850	29350	29350	29350	29350	0
161	20230609	184900	213144850	29350	29350	29350	29350	0
162	20230609	184800	213144850	29350	29350	29350	29350	0
163	20230609	184700	213144850	29350	29350	29350	29350	0
164	20230609	184600	213144850	29350	29350	29350	29350	0
165	20230609	184500	213144850	29350	29350	29350	29350	0
166	20230609	184400	213144850	29350	29350	29350	29350	0
167	20230609	184300	213144850	29350	29350	29350	29350	0
168	20230609	184200	213144850	29350	29350	29350	29350	0
169	20230609	184100	213144850	29350	29350	29350	29350	0
170	20230609	184000	213144850	29350	29350	29350	29350	0
171	20230609	183900	213144850	29350	29350	29350	29350	0
172	20230609	183800	213144850	29350	29350	29350	29350	0
173	20230609	183700	213144850	29350	29350	29350	29350	0
174	20230609	183600	213144850	29350	29350	29350	29350	0
175	20230609	183500	213144850	29350	29350	29350	29350	0
176	20230609	183400	213144850	29350	29350	29350	29350	0
177	20230609	183300	213144850	29350	29350	29350	29350	0
178	20230609	183200	213144850	29350	29350	29350	29350	0
179	20230609	183100	213144850	29350	29350	29350	29350	0
180	20230609	183000	213144850	29350	29350	29350	29350	0
181	20230609	182900	213144850	29350	29350	29350	29350	0
182	20230609	182800	213144850	29350	29350	29350	29350	364
183	20230609	182700	213144850	29350	29350	29350	29350	0
184	20230609	182600	213144850	29350	29350	29350	29350	0
185	20230609	182500	213144850	29350	29350	29350	29350	0
186	20230609	182400	213144850	29350	29350	29350	29350	0
187	20230609	182300	213144850	29350	29350	29350	29350	0
188	20230609	182200	213144850	29350	29350	29350	29350	0
189	20230609	182100	213144850	29350	29350	29350	29350	0
190	20230609	182000	213144850	29350	29350	29350	29350	0
191	20230609	181900	213144850	29350	29350	29350	29350	0
192	20230609	181800	213144850	29350	29350	29350	29350	0
193	20230609	181700	213144850	29350	29350	29350	29350	0
194	20230609	181600	213144850	29350	29350	29350	29350	0
195	20230609	181500	213144850	29350	29350	29350	29350	0
196	20230609	181400	213144850	29350	29350	29350	29350	0
197	20230609	181300	213144850	29350	29350	29350	29350	0
198	20230609	181200	213144850	29350	29350	29350	29350	0
199	20230609	181100	213144850	29350	29350	29350	29350	0
200	20230609	181000	213144850	29350	29350	29350	29350	0
201	20230609	180900	213144850	29350	29350	29350	29350	0
202	20230609	180800	213144850	29350	29350	29350	29350	0
203	20230609	180700	213144850	29350	29350	29350	29350	0
204	20230609	180600	213144850	29350	29350	29350	29350	0
205	20230609	180500	213144850	29350	29350	29350	29350	0
206	20230609	180400	213144850	29350	29350	29350	29350	0
207	20230609	180300	213144850	29350	29350	29350	29350	0
208	20230609	180200	213144850	29350	29350	29350	29350	0
209	20230609	180100	213144850	29350	29350	29350	29350	0
210	20230609	180000	213144850	29350	29350	29350	29350	0
211	20230609	175900	213144850	29350	29350	29350	29350	0
212	20230609	175800	213144850	29350	29350	29350	29350	364
213	20230609	175700	213144850	29350	29350	29350	29350	0
214	20230609	175600	213144850	29350	29350	29350	29350	0
215	20230609	175500	213144850	29350	29350	29350	29350	0
216	20230609	175400	213144850	29350	29350	29350	29350	0
217	20230609	175300	213144850	29350	29350	29350	29350	0
218	20230609	175200	213144850	29350	29350	29350	29350	0
219	20230609	175100	213144850	29350	29350	29350	29350	0
220	20230609	175000	213144850	29350	29350	29350	29350	0
221	20230609	174900	213144850	29350	29350	29350	29350	0
222	20230609	174800	213144850	29350	29350	29350	29350	0
223	20230609	174700	213144850	29350	29350	29350	29350	0
224	20230609	174600	213144850	29350	29350	29350	29350	0
225	20230609	174500	213144850	29350	29350	29350	29350	0
226	20230609	174400	213144850	29350	29350	29350	29350	0
227	20230609	174300	213144850	29350	29350	29350	29350	0
228	20230609	174200	213144850	29350	29350	29350	29350	0
229	20230609	174100	213144850	29350	29350	29350	29350	0
230	20230609	174000	213144850	29350	29350	29350	29350	0
231	20230609	173900	213144850	29350	29350	29350	29350	0
232	20230609	173800	213144850	29350	29350	29350	29350	0
233	20230609	173700	213144850	29350	29350	29350	29350	0
234	20230609	173600	213144850	29350	29350	29350	29350	0
235	20230609	173500	213144850	29350	29350	29350	29350	0
236	20230609	173400	213144850	29350	29350	29350	29350	0
237	20230609	173300	213144850	29350	29350	29350	29350	0
238	20230609	173200	213144850	29350	29350	29350	29350	0
239	20230609	173100	213144850	29350	29350	29350	29350	0
240	20230609	173000	213144850	29350	29350	29350	29350	0
241	20230609	172900	213144850	29350	29350	29350	29350	0
242	20230609	172800	213144850	29350	29350	29350	29350	364
243	20230609	172700	213144850	29350	29350	29350	29350	0
244	20230609	172600	213144850	29350	29350	29350	29350	0
245	20230609	172500	213144850	29350	29350	29350	29350	0
246	20230609	172400	213144850	29350	29350	29350	29350	0
247	20230609	172300	213144850	29350	29350	29350	29350	0
248	20230609	172200	213144850	29350	29350	29350	29350	0
249	20230609	172100	213144850	29350	29350	29350	29350	0
250	20230609	172000	213144850	29350	29350	29350	29350	0
251	20230609	171900	213144850	29350	29350	29350	29350	0
252	20230609	171800	213144850	29350	29350	29350	29350	0
253	20230609	171700	213144850	29350	29350	29350	29350	0
254	20230609	171600	213144850	29350	29350	29350	29350	0
255	20230609	171500	213144850	29350	29350	29350	29350	0
256	20230609	171400	213144850	29350	29350	29350	29350	0
257	20230609	171300	213144850	29350	29350	29350	29350	0
258	20230609	171200	213144850	29350	29350	29350	29350	0
259	20230609	171100	213144850	29350	29350	29350	29350	0
260	20230609	171000	213144850	29350	29350	29350	29350	0
261	20230609	170900	213144850	29350	29350	29350	29350	0
262	20230609	170800	213144850	29350	29350	29350	29350	0
263	20230609	170700	213144850	29350	29350	29350	29350	0
264	20230609	170600	213144850	29350	29350	29350	29350	0
265	20230609	170500	213144850	29350	29350	29350	29350	0
266	20230609	170400	213144850	29350	29350	29350	29350	0
267	20230609	170300	213144850	29350	29350	29350	29350	0
268	20230609	170200	213144850	29350	29350	29350	29350	0
269	20230609	170100	213144850	29350	29350	29350	29350	0
270	20230609	170000	213144850	29350	29350	29350	29350	0
271	20230609	165900	213144850	29350	29350	29350	29350	0
272	20230609	165800	213144850	29350	29350	29350	29350	364
273	20230609	165700	213144850	29350	29350	29350	29350	0
274	20230609	165600	213144850	29350	29350	29350	29350	0
275	20230609	165500	213144850	29350	29350	29350	29350	0
276	20230609	165400	213144850	29350	29350	29350	29350	0
277	20230609	165300	213144850	29350	29350	29350	29350	0
278	20230609	165200	213144850	29350	29350	29350	29350	0
279	20230609	165100	213144850	29350	29350	29350	29350	0
280	20230609	165000	213144850	29350	29350	29350	29350	0
281	20230609	164900	213144850	29350	29350	29350	29350	0
282	20230609	164800	213144850	29350	29350	29350	29350	0
283	20230609	164700	213144850	29350	29350	29350	29350	0
284	20230609	164600	213144850	29350	29350	29350	29350	0
285	20230609	164500	213144850	29350	29350	29350	29350	0
286	20230609	164400	213144850	29350	29350	29350	29350	0
287	20230609	164300	213144850	29350	29350	29350	29350	0
288	20230609	164200	213144850	29350	29350	29350	29350	0
289	20230609	164100	213144850	29350	29350	29350	29350	0
290	20230609	164000	213144850	29350	29350	29350	29350	0
291	20230609	163900	213144850	29350	29350	29350	29350	0
292	20230609	163800	213144850	29350	29350	29350	29350	0
293	20230609	163700	213144850	29350	29350	29350	29350	0
294	20230609	163600	213144850	29350	29350	29350	29350	0
295	20230609	163500	213144850	29350	29350	29350	29350	0
296	20230609	163400	213144850	29350	29350	29350	29350	0
297	20230609	163300	213144850	29350	29350	29350	29350	0
298	20230609	163200	213144850	29350	29350	29350	29350	0
299	20230609	163100	213144850	29350	29350	29350	29350	0
300	20230609	163000	213144850	29350	29350	29350	29350	0
301	20230609	162900	213144850	29350	29350	29350	29350	0
302	20230609	162800	213144850	29350	29350	29350	29350	364
303	20230609	162700	213144850	29350	29350	29350	29350	0
304	20230609	162600	213144850	29350	29350	29350	29350	0
305	20230609	162500	213144850	29350	29350	29350	29350	0
306	20230609	162400	213144850	29350	29350	29350	29350	0
307	20230609	162300	213144850	29350	29350	29350	29350	0
308	20230609	162200	213144850	29350	29350	29350	29350	0
309	20230609	162100	213144850	29350	29350	29350	29350	0
310	20230609	162000	213144850	29350	29350	29350	29350	0
311	20230609	161900	213144850	29350	29350	29350	29350	0
312	20230609	161800	213144850	29350	29350	29350	29350	0
313	20230609	161700	213144850	29350	29350	29350	29350	0
314	20230609	161600	213144850	29350	29350	29350	29350	0
315	20230609	161500	213144850	29350	29350	29350	29350	0
316	20230609	161400	213144850	29350	29350	29350	29350	0
317	20230609	161300	213144850	29350	29350	29350	29350	0
318	20230609	161200	213144850	29350	29350	29350	29350	0
319	20230609	161100	213144850	29350	29350	29350	29350	0
320	20230609	161000	213144850	29350	29350	29350	29350	0
321	20230609	160900	213144850	29350	29350	29350	29350	0
322	20230609	160800	213144850	29350	29350	29350	29350	0
323	20230609	160700	213144850	29350	29350	29350	29350	0
324	20230609	160600	213144850	29350	29350	29350	29350	0
325	20230609	160500	213144850	29350	29350	29350	29350	0
326	20230609	160400	213144850	29350	29350	29350	29350	0
327	20230609	160300	213144850	29350	29350	29350	29350	0
328	20230609	160200	213144850	29350	29350	29350	29350	0
329	20230609	160100	213144850	29350	29350	29350	29350	0
330	20230609	160000	213144850	29350	29350	29350	29350	0
331	20230609	155900	213144850	29350	29350	29350	29350	0
332	20230609	155800	213144850	29350	29350	29350	29350	364
333	20230609	155700	213144850	29350	29350	29350	29350	0
334	20230609	155600	213144850	29350	29350	29350	29350	0
335	20230609	155500	213144850	29350	29350	29350	29350	0
336	20230609	155400	213144850	29350	29350	29350	29350	0
337	20230609	155300	213144850	29350	29350	29350	29350	0
338	20230609	155200	213144850	29350	29350	29350	29350	0
339	20230609	155100	213144850	29350	29350	29350	29350	0
340	20230609	155000	213144850	29350	29350	29350	29350	0
341	20230609	154900	213144850	29350	29350	29350	29350	0
342	20230609	154800	213144850	29350	29350	29350	29350	0
343	20230609	154700	213144850	29350	29350	29350	29350	0
344	20230609	154600	213144850	29350	29350	29350	29350	0
345	20230609	154500	213144850	29350	29350	29350	29350	0
346	20230609	154400	213144850	29350	29350	29350	29350	0
347	20230609	154300	213144850	29350	29350	29350	29350	0
348	20230609	154200	213144850	29350	29350	29350	29350	0
349	20230609	154100	213144850	29350	29350	29350	29350	0
350	20230609	154000	213144850	29350	29350	29350	29350	0
351	20230609	153900	213144850	29350	29350	29350	29350	0
352	20230609	153800	213144850	29350	29350	29350	29350	0
353	20230609	153700	213144850	29350	29350	29350	29350	0
354	20230609	153600	213144850	29350	29350	29350	29350	0
355	20230609	153500	213144850	29350	29350	29350	29350	0
356	20230609	153400	213144850	29350	29350	29350	29350	0
357	20230609	153300	213144850	29350	29350	29350	29350	0
358	20230609	153200	213144850	29350	29350	29350	29350	0
359	20230609	153100	213144850	29350	29350	29350	29350	0
360	20230609	153000	213144850	29350	29350	29350	29350	364
361	20230609	152900	202461450	29250	29250	29250	29250	0
362	20230609	152800	202461450	29250	29250	29250	29250	0
363	20230609	152700	202461450	29250	29250	29250	29250	0
364	20230609	152600	202461450	29250	29250	29250	29250	0
365	20230609	152500	202461450	29250	29250	29250	29250	0
366	20230609	152400	202461450	29250	29250	29250	29250	0
367	20230609	152300	202461450	29250	29250	29250	29250	0
368	20230609	152200	202461450	29250	29250	29250	29250	0
369	20230609	152100	202461450	29250	29250	29250	29250	0
370	20230609	152000	202461450	29250	29250	29250	29250	0
371	20230609	151900	202461450	29250	29250	29250	29250	1
372	20230609	151800	202432200	29250	29250	29250	29250	11
373	20230609	151700	202110450	29250	29250	29250	29250	1
374	20230609	151600	202081200	29250	29250	29250	29250	1
375	20230609	151500	202051950	29250	29250	29250	29250	12
376	20230609	151400	201700950	29250	29250	29250	29250	1
377	20230609	151300	201671700	29250	29250	29250	29250	0
378	20230609	151200	201671700	29250	29250	29250	29250	170
379	20230609	151100	196699200	29250	29250	29250	29250	0
380	20230609	151000	196699200	29250	29250	29250	29250	91
381	20230609	150900	194037450	29350	29350	29350	29350	1
382	20230609	150800	194008100	29350	29350	29350	29350	0
383	20230609	150700	194008100	29350	29350	29350	29350	0
384	20230609	150600	194008100	29350	29350	29350	29350	0
385	20230609	150500	194008100	29350	29300	29350	29300	17
386	20230609	150400	193509800	29250	29250	29250	29250	5
387	20230609	150300	193363550	29250	29250	29250	29250	0
388	20230609	150200	193363550	29250	29250	29250	29250	0
389	20230609	150100	193363550	29250	29250	29250	29250	0
390	20230609	150000	193363550	29250	29250	29250	29250	2
391	20230609	145900	193305050	29250	29250	29250	29250	0
392	20230609	145800	193305050	29250	29250	29250	29250	0
393	20230609	145700	193305050	29250	29250	29250	29250	0
394	20230609	145600	193305050	29250	29250	29250	29250	0
395	20230609	145500	193305050	29250	29250	29250	29250	0
396	20230609	145400	193305050	29250	29250	29250	29250	0
397	20230609	145300	193305050	29250	29250	29250	29250	147
398	20230609	145200	189005300	29250	29250	29250	29250	0
399	20230609	145100	189005300	29250	29250	29250	29250	0
400	20230609	145000	189005300	29250	29250	29250	29250	0
401	20230609	144900	189005300	29250	29250	29250	29250	0
402	20230609	144800	189005300	29250	29250	29250	29250	0
403	20230609	144700	189005300	29250	29300	29300	29250	10
404	20230609	144600	188712500	29300	29300	29300	29300	0
405	20230609	144500	188712500	29300	29300	29300	29300	0
406	20230609	144400	188712500	29300	29300	29300	29300	0
407	20230609	144300	188712500	29300	29300	29300	29300	0
408	20230609	144200	188712500	29300	29300	29300	29300	1
409	20230609	144100	188683200	29350	29350	29350	29350	0
410	20230609	144000	188683200	29350	29350	29350	29350	0
411	20230609	143900	188683200	29350	29350	29350	29350	0
412	20230609	143800	188683200	29350	29350	29350	29350	0
413	20230609	143700	188683200	29350	29300	29350	29300	4
414	20230609	143600	188565900	29300	29300	29300	29300	100
415	20230609	143500	185635900	29300	29300	29300	29300	0
416	20230609	143400	185635900	29300	29300	29300	29300	1
417	20230609	143300	185606600	29300	29300	29300	29300	0
418	20230609	143200	185606600	29300	29300	29300	29300	0
419	20230609	143100	185606600	29300	29300	29300	29300	0
420	20230609	143000	185606600	29300	29200	29300	29200	165
421	20230609	142900	180772500	29200	29200	29200	29200	1
422	20230609	142800	180743300	29300	29300	29300	29300	0
423	20230609	142700	180743300	29300	29300	29300	29300	0
424	20230609	142600	180743300	29300	29300	29300	29300	0
425	20230609	142500	180743300	29300	29300	29300	29300	0
426	20230609	142400	180743300	29300	29300	29300	29300	0
427	20230609	142300	180743300	29300	29300	29300	29300	0
428	20230609	142200	180743300	29300	29300	29300	29300	1
429	20230609	142100	180714000	29300	29300	29300	29300	0
430	20230609	142000	180714000	29300	29300	29300	29300	2
431	20230609	141900	180655400	29300	29300	29300	29300	3
432	20230609	141800	180567500	29250	29250	29250	29250	0
433	20230609	141700	180567500	29250	29250	29250	29250	1
434	20230609	141600	180538250	29250	29250	29250	29250	0
435	20230609	141500	180538250	29250	29250	29250	29250	0
436	20230609	141400	180538250	29250	29250	29250	29250	0
437	20230609	141300	180538250	29250	29250	29250	29250	0
438	20230609	141200	180538250	29250	29250	29250	29250	0
439	20230609	141100	180538250	29250	29250	29250	29250	0
440	20230609	141000	180538250	29250	29250	29250	29250	1
441	20230609	140900	180509000	29200	29200	29200	29200	0
442	20230609	140800	180509000	29200	29250	29250	29200	103
443	20230609	140700	177501300	29250	29250	29250	29250	0
444	20230609	140600	177501300	29250	29250	29250	29250	0
445	20230609	140500	177501300	29250	29250	29250	29250	1
446	20230609	140400	177472050	29300	29300	29300	29300	0
447	20230609	140300	177472050	29300	29300	29300	29300	0
448	20230609	140200	177472050	29300	29300	29300	29300	0
449	20230609	140100	177472050	29300	29300	29300	29300	15
450	20230609	140000	177032550	29300	29300	29300	29300	0
451	20230609	135900	177032550	29300	29300	29300	29300	0
452	20230609	135800	177032550	29300	29300	29300	29300	0
453	20230609	135700	177032550	29300	29300	29300	29300	1
454	20230609	135600	177003250	29200	29200	29200	29200	0
455	20230609	135500	177003250	29200	29200	29200	29200	1
456	20230609	135400	176974050	29300	29300	29300	29300	0
457	20230609	135300	176974050	29300	29300	29300	29300	0
458	20230609	135200	176974050	29300	29300	29300	29300	0
459	20230609	135100	176974050	29300	29300	29300	29300	1
460	20230609	135000	176944750	29300	29250	29300	29250	13
461	20230609	134900	176564450	29250	29250	29250	29250	0
462	20230609	134800	176564450	29250	29250	29250	29250	0
463	20230609	134700	176564450	29250	29250	29250	29250	0
464	20230609	134600	176564450	29250	29250	29250	29250	10
465	20230609	134500	176271950	29250	29250	29250	29250	1
466	20230609	134400	176242700	29250	29250	29250	29250	14
467	20230609	134300	175833200	29200	29200	29200	29200	0
468	20230609	134200	175833200	29200	29200	29200	29200	1
469	20230609	134100	175804000	29200	29200	29200	29200	0
470	20230609	134000	175804000	29200	29200	29200	29200	0
471	20230609	133900	175804000	29200	29200	29200	29200	0
472	20230609	133800	175804000	29200	29200	29200	29200	0
473	20230609	133700	175804000	29200	29200	29200	29200	1
474	20230609	133600	175774800	29100	29100	29100	29100	0
475	20230609	133500	175774800	29100	29100	29100	29100	0
476	20230609	133400	175774800	29100	29100	29100	29100	0
477	20230609	133300	175774800	29100	29100	29100	29100	0
478	20230609	133200	175774800	29100	29100	29100	29100	0
479	20230609	133100	175774800	29100	29100	29100	29100	0
480	20230609	133000	175774800	29100	29100	29100	29100	0
481	20230609	132900	175774800	29100	29100	29100	29100	0
482	20230609	132800	175774800	29100	29150	29150	29100	19
483	20230609	132700	175221700	29150	29150	29150	29150	0
484	20230609	132600	175221700	29150	29150	29150	29150	0
485	20230609	132500	175221700	29150	29150	29150	29150	0
486	20230609	132400	175221700	29150	29150	29150	29150	1
487	20230609	132300	175192550	29100	29150	29150	29100	52
488	20230609	132200	173676800	29150	29150	29150	29150	0
489	20230609	132100	173676800	29150	29150	29150	29150	0
490	20230609	132000	173676800	29150	29150	29150	29150	0
491	20230609	131900	173676800	29150	29150	29150	29150	0
492	20230609	131800	173676800	29150	29150	29150	29150	0
493	20230609	131700	173676800	29150	29150	29150	29150	0
494	20230609	131600	173676800	29150	29300	29300	29150	51
495	20230609	131500	172189150	29300	29300	29300	29300	2
496	20230609	131400	172130550	29300	29300	29300	29300	0
497	20230609	131300	172130550	29300	29300	29300	29300	0
498	20230609	131200	172130550	29300	29300	29300	29300	0
499	20230609	131100	172130550	29300	29300	29300	29300	0
500	20230609	131000	172130550	29300	29300	29300	29300	0
501	20230609	130900	172130550	29300	29300	29300	29300	0
502	20230609	130800	172130550	29300	29300	29300	29300	0
503	20230609	130700	172130550	29300	29300	29300	29300	0
504	20230609	130600	172130550	29300	29300	29300	29300	0
505	20230609	130500	172130550	29300	29300	29300	29300	40
506	20230609	130400	170958550	29300	29300	29300	29300	0
507	20230609	130300	170958550	29300	29250	29300	29250	3
508	20230609	130200	170870700	29200	29200	29200	29200	0
509	20230609	130100	170870700	29200	29200	29200	29200	0
510	20230609	130000	170870700	29200	29200	29200	29200	0
511	20230609	125900	170870700	29200	29250	29250	29200	33
512	20230609	125800	169906450	29300	29300	29300	29300	0
513	20230609	125700	169906450	29300	29300	29300	29300	5
514	20230609	125600	169759950	29300	29300	29300	29300	0
515	20230609	125500	169759950	29300	29300	29300	29300	0
516	20230609	125400	169759950	29300	29300	29300	29300	1
517	20230609	125300	169730650	29300	29300	29300	29300	0
518	20230609	125200	169730650	29300	29300	29300	29300	2
519	20230609	125100	169672050	29300	29300	29300	29300	0
520	20230609	125000	169672050	29300	29300	29300	29300	0
521	20230609	124900	169672050	29300	29300	29300	29300	2
522	20230609	124800	169613450	29300	29300	29300	29300	11
523	20230609	124700	169291150	29300	29300	29300	29300	0
524	20230609	124600	169291150	29300	29300	29300	29300	0
525	20230609	124500	169291150	29300	29300	29300	29300	2
526	20230609	124400	169232550	29300	29300	29300	29300	113
527	20230609	124300	165921650	29300	29300	29300	29300	0
528	20230609	124200	165921650	29300	29300	29300	29300	0
529	20230609	124100	165921650	29300	29300	29300	29300	0
530	20230609	124000	165921650	29300	29300	29300	29300	2
531	20230609	123900	165863050	29300	29300	29300	29300	0
532	20230609	123800	165863050	29300	29300	29300	29300	0
533	20230609	123700	165863050	29300	29300	29300	29300	0
534	20230609	123600	165863050	29300	29300	29300	29300	0
535	20230609	123500	165863050	29300	29300	29300	29300	0
536	20230609	123400	165863050	29300	29300	29300	29300	0
537	20230609	123300	165863050	29300	29300	29300	29300	0
538	20230609	123200	165863050	29300	29300	29300	29300	0
539	20230609	123100	165863050	29300	29300	29300	29300	2
540	20230609	123000	165804450	29350	29350	29350	29350	0
541	20230609	122900	165804450	29350	29350	29350	29350	100
542	20230609	122800	162869450	29350	29350	29350	29350	0
543	20230609	122700	162869450	29350	29350	29350	29350	0
544	20230609	122600	162869450	29350	29350	29350	29350	0
545	20230609	122500	162869450	29350	29350	29350	29350	0
546	20230609	122400	162869450	29350	29350	29350	29350	0
547	20230609	122300	162869450	29350	29350	29350	29350	1
548	20230609	122200	162840100	29400	29400	29400	29400	0
549	20230609	122100	162840100	29400	29400	29400	29400	0
550	20230609	122000	162840100	29400	29400	29400	29400	0
551	20230609	121900	162840100	29400	29400	29400	29400	0
552	20230609	121800	162840100	29400	29400	29400	29400	0
553	20230609	121700	162840100	29400	29400	29400	29400	0
554	20230609	121600	162840100	29400	29400	29400	29400	3
555	20230609	121500	162751900	29200	29200	29200	29200	0
556	20230609	121400	162751900	29200	29200	29200	29200	0
557	20230609	121300	162751900	29200	29450	29450	29200	11
558	20230609	121200	162428200	29450	29450	29450	29450	0
559	20230609	121100	162428200	29450	29350	29450	29050	456
560	20230609	121000	149095600	29400	29400	29400	29400	23
561	20230609	120900	148419400	29400	29400	29400	29400	1
562	20230609	120800	148390000	29450	29450	29450	29450	50
563	20230609	120700	146917500	29450	29450	29450	29450	0
564	20230609	120600	146917500	29450	29450	29450	29450	0
565	20230609	120500	146917500	29450	29450	29450	29450	0
566	20230609	120400	146917500	29450	29450	29450	29450	0
567	20230609	120300	146917500	29450	29450	29450	29450	0
568	20230609	120200	146917500	29450	29450	29450	29450	0
569	20230609	120100	146917500	29450	29450	29450	29450	0
570	20230609	120000	146917500	29450	29450	29450	29450	0
571	20230609	115900	146917500	29450	29450	29450	29450	0
572	20230609	115800	146917500	29450	29450	29450	29450	0
573	20230609	115700	146917500	29450	29450	29450	29450	0
574	20230609	115600	146917500	29450	29450	29450	29450	0
575	20230609	115500	146917500	29450	29450	29450	29450	14
576	20230609	115400	146505200	29550	29550	29550	29550	0
577	20230609	115300	146505200	29550	29550	29550	29550	0
578	20230609	115200	146505200	29550	29550	29550	29550	0
579	20230609	115100	146505200	29550	29550	29550	29550	0
580	20230609	115000	146505200	29550	29550	29550	29550	33
581	20230609	114900	145530050	29500	29550	29550	29500	111
582	20230609	114800	142255400	29550	29550	29550	29550	0
583	20230609	114700	142255400	29550	29550	29550	29550	0
584	20230609	114600	142255400	29550	29550	29550	29550	1
585	20230609	114500	142225850	29650	29650	29650	29650	0
586	20230609	114400	142225850	29650	29650	29650	29650	0
587	20230609	114300	142225850	29650	29650	29650	29650	0
588	20230609	114200	142225850	29650	29650	29650	29650	0
589	20230609	114100	142225850	29650	29650	29650	29650	0
590	20230609	114000	142225850	29650	29650	29650	29650	0
591	20230609	113900	142225850	29650	29650	29650	29650	0
592	20230609	113800	142225850	29650	29650	29650	29650	0
593	20230609	113700	142225850	29650	29650	29650	29650	0
594	20230609	113600	142225850	29650	29650	29650	29650	0
595	20230609	113500	142225850	29650	29650	29650	29650	0
596	20230609	113400	142225850	29650	29650	29650	29650	5
597	20230609	113300	142077600	29650	29600	29650	29600	10
598	20230609	113200	141781400	29550	29550	29550	29550	0
599	20230609	113100	141781400	29550	29550	29550	29550	0
600	20230609	113000	141781400	29550	29550	29550	29550	0
601	20230609	112900	141781400	29550	29550	29550	29550	0
602	20230609	112800	141781400	29550	29550	29550	29550	0
603	20230609	112700	141781400	29550	29550	29550	29550	0
604	20230609	112600	141781400	29550	29550	29550	29550	0
605	20230609	112500	141781400	29550	29550	29550	29550	0
606	20230609	112400	141781400	29550	29550	29550	29550	0
607	20230609	112300	141781400	29550	29550	29550	29550	1
608	20230609	112200	141751850	29550	29550	29550	29550	0
609	20230609	112100	141751850	29550	29550	29550	29550	1
610	20230609	112000	141722300	29650	29600	29650	29600	4
611	20230609	111900	141603800	29650	29600	29650	29600	87
612	20230609	111800	139027600	29600	29600	29600	29600	3
613	20230609	111700	138938800	29550	29550	29550	29550	0
614	20230609	111600	138938800	29550	29550	29550	29550	0
615	20230609	111500	138938800	29550	29550	29550	29550	0
616	20230609	111400	138938800	29550	29550	29550	29550	0
617	20230609	111300	138938800	29550	29550	29550	29550	0
618	20230609	111200	138938800	29550	29550	29550	29550	0
619	20230609	111100	138938800	29550	29550	29550	29550	0
620	20230609	111000	138938800	29550	29550	29550	29550	0
621	20230609	110900	138938800	29550	29550	29550	29550	0
622	20230609	110800	138938800	29550	29550	29550	29550	0
623	20230609	110700	138938800	29550	29550	29550	29550	32
624	20230609	110600	137993200	29550	29550	29550	29550	0
625	20230609	110500	137993200	29550	29550	29550	29550	10
626	20230609	110400	137697700	29550	29550	29550	29550	40
627	20230609	110300	136515700	29700	29550	29700	29550	8
628	20230609	110200	136279000	29700	29700	29700	29700	0
629	20230609	110100	136279000	29700	29700	29700	29700	0
630	20230609	110000	136279000	29700	29700	29700	29700	0
631	20230609	105900	136279000	29700	29700	29700	29700	0
632	20230609	105800	136279000	29700	29700	29700	29700	0
633	20230609	105700	136279000	29700	29700	29700	29700	0
634	20230609	105600	136279000	29700	29700	29700	29700	0
635	20230609	105500	136279000	29700	29500	29700	29500	32
636	20230609	105400	135334600	29700	29700	29700	29700	2
637	20230609	105300	135275200	29700	29700	29700	29700	100
638	20230609	105200	132305200	29700	29650	29700	29650	9
639	20230609	105100	132038300	29650	29650	29650	29650	30
640	20230609	105000	131148800	29650	29500	29650	29500	33
641	20230609	104900	130171850	29500	29600	29600	29500	45
642	20230609	104800	128840350	29600	29600	29600	29600	0
643	20230609	104700	128840350	29600	29600	29600	29600	0
644	20230609	104600	128840350	29600	29600	29600	29600	0
645	20230609	104500	128840350	29600	29600	29600	29600	0
646	20230609	104400	128840350	29600	29600	29600	29600	0
647	20230609	104300	128840350	29600	29600	29600	29600	0
648	20230609	104200	128840350	29600	29600	29600	29600	0
649	20230609	104100	128840350	29600	29600	29600	29600	1
650	20230609	104000	128810750	29600	29600	29600	29600	0
651	20230609	103900	128810750	29600	29600	29600	29600	0
652	20230609	103800	128810750	29600	29550	29600	29550	115
653	20230609	103700	125412450	29450	29450	29450	29450	0
654	20230609	103600	125412450	29450	29450	29450	29450	0
655	20230609	103500	125412450	29450	29450	29450	29450	50
656	20230609	103400	123939950	29450	29450	29450	29450	6
657	20230609	103300	123763250	29450	29450	29450	29450	0
658	20230609	103200	123763250	29450	29450	29450	29450	0
659	20230609	103100	123763250	29450	29450	29450	29450	0
660	20230609	103000	123763250	29450	29450	29450	29450	1
661	20230609	102900	123733800	29450	29450	29450	29450	8
662	20230609	102800	123498200	29400	29400	29400	29400	0
663	20230609	102700	123498200	29400	29400	29400	29400	0
664	20230609	102600	123498200	29400	29400	29400	29400	0
665	20230609	102500	123498200	29400	29400	29400	29400	0
666	20230609	102400	123498200	29400	29400	29400	29400	0
667	20230609	102300	123498200	29400	29400	29400	29400	20
668	20230609	102200	122910200	29350	29350	29350	29350	0
669	20230609	102100	122910200	29350	29350	29350	29350	4
670	20230609	102000	122792800	29400	29400	29400	29400	0
671	20230609	101900	122792800	29400	29400	29400	29400	10
672	20230609	101800	122498800	29400	29400	29400	29400	30
673	20230609	101700	121616800	29400	29400	29400	29400	0
674	20230609	101600	121616800	29400	29400	29400	29400	20
675	20230609	101500	121028800	29250	29600	29600	29250	673
676	20230609	101400	101238600	29600	29600	29600	29600	0
677	20230609	101300	101238600	29600	29600	29600	29600	60
678	20230609	101200	99462600	29600	29600	29600	29600	0
679	20230609	101100	99462600	29600	29600	29600	29600	0
680	20230609	101000	99462600	29600	29600	29600	29600	0
681	20230609	100900	99462600	29600	29600	29600	29600	0
682	20230609	100800	99462600	29600	29600	29600	29600	0
683	20230609	100700	99462600	29600	29600	29600	29600	0
684	20230609	100600	99462600	29600	29600	29600	29600	0
685	20230609	100500	99462600	29600	29600	29600	29600	0
686	20230609	100400	99462600	29600	29600	29600	29600	15
687	20230609	100300	99018600	29600	29600	29600	29600	10
688	20230609	100200	98722600	29650	29750	29750	29650	126
689	20230609	100100	94976800	29750	29750	29750	29750	79
690	20230609	100000	92626550	29700	29700	29700	29700	394
691	20230609	095900	80924750	29650	29600	29650	29600	46
692	20230609	095800	79561300	29600	29600	29600	29600	0
693	20230609	095700	79561300	29600	29600	29600	29600	0
694	20230609	095600	79561300	29600	29600	29600	29600	7
695	20230609	095500	79354100	29400	29400	29400	29400	0
696	20230609	095400	79354100	29400	29400	29400	29400	0
697	20230609	095300	79354100	29400	29400	29400	29400	0
698	20230609	095200	79354100	29400	29400	29400	29400	0
699	20230609	095100	79354100	29400	29400	29400	29400	0
700	20230609	095000	79354100	29400	29400	29400	29400	0
701	20230609	094900	79354100	29400	29650	29650	29400	21
702	20230609	094800	78736200	29650	29500	29650	29500	368
703	20230609	094700	67849950	29500	29500	29500	29500	0
704	20230609	094600	67849950	29500	29500	29500	29500	0
705	20230609	094500	67849950	29500	29500	29500	29500	3
706	20230609	094400	67761450	29500	29500	29500	29500	0
707	20230609	094300	67761450	29500	29500	29500	29500	1
708	20230609	094200	67731950	29200	29200	29200	29200	0
709	20230609	094100	67731950	29200	29500	29500	29200	168
710	20230609	094000	62797550	29500	29500	29500	29500	15
711	20230609	093900	62355050	29550	29550	29550	29550	7
712	20230609	093800	62148200	29550	29550	29550	29550	0
713	20230609	093700	62148200	29550	29550	29550	29550	8
714	20230609	093600	61911800	29600	29600	29600	29600	1
715	20230609	093500	61882200	29600	29600	29600	29600	1
716	20230609	093400	61852600	29600	29600	29600	29600	67
717	20230609	093300	59869400	29650	29650	29650	29650	16
718	20230609	093200	59395000	29700	29650	29700	29550	30
719	20230609	093100	58505600	29650	29650	29650	29650	0
720	20230609	093000	58505600	29650	29650	29650	29650	102
721	20230609	092900	55481300	29600	29600	29600	29600	30
722	20230609	092800	54593300	29600	29650	29650	29600	64
723	20230609	092700	52698700	29650	29650	29650	29650	30
724	20230609	092600	51809200	29650	29650	29650	29650	0
725	20230609	092500	51809200	29650	29650	29650	29650	0
726	20230609	092400	51809200	29650	29600	29650	29600	212
727	20230609	092300	45523450	29650	29650	29650	29650	48
728	20230609	092200	44100250	29600	29600	29600	29600	109
729	20230609	092100	40873850	29600	29600	29600	29600	0
730	20230609	092000	40873850	29600	29600	29600	29600	0
731	20230609	091900	40873850	29600	29600	29600	29600	130
732	20230609	091800	37025850	29600	29600	29600	29600	20
733	20230609	091700	36433850	29650	29450	29650	29450	112
734	20230609	091600	33113450	29650	29650	29650	29650	10
735	20230609	091500	32816950	29450	29450	29450	29450	4
736	20230609	091400	32699150	29450	29600	29700	29450	542
737	20230609	091300	16732900	29600	29600	29600	29600	19
738	20230609	091200	16170500	29600	29300	29600	29300	16
739	20230609	091100	15701400	29300	29300	29300	29100	12
740	20230609	091000	15350200	29300	29300	29300	29300	16
741	20230609	090900	14881400	29300	29300	29300	29300	7
742	20230609	090800	14676300	29300	29250	29300	29250	5
743	20230609	090700	14529850	29300	29300	29300	29300	0
744	20230609	090600	14529850	29300	29300	29300	29300	23
745	20230609	090500	13855950	29000	29000	29000	29000	0
746	20230609	090400	13855950	29000	29050	29050	29000	242
747	20230609	090300	6827400	29300	29300	29300	29300	0
748	20230609	090200	6827400	29300	29050	29300	29050	2
749	20230609	090100	6769050	29050	29100	29100	29050	9
750	20230609	090000	6507200	29050	29050	29050	29050	224