KissMeData/101490/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204700	21922324400	55600	55600	55600	55600	8309
3	20230609	204600	21922324400	55600	55600	55600	55600	0
4	20230609	204500	21922324400	55600	55600	55600	55600	0
5	20230609	204400	21922324400	55600	55600	55600	55600	0
6	20230609	204300	21922324400	55600	55600	55600	55600	0
7	20230609	204200	21922324400	55600	55600	55600	55600	0
8	20230609	204100	21922324400	55600	55600	55600	55600	0
9	20230609	204000	21922324400	55600	55600	55600	55600	0
10	20230609	203900	21922324400	55600	55600	55600	55600	0
11	20230609	203800	21922324400	55600	55600	55600	55600	0
12	20230609	203700	21922324400	55600	55600	55600	55600	0
13	20230609	203600	21922324400	55600	55600	55600	55600	0
14	20230609	203500	21922324400	55600	55600	55600	55600	0
15	20230609	203400	21922324400	55600	55600	55600	55600	0
16	20230609	203300	21922324400	55600	55600	55600	55600	0
17	20230609	203200	21922324400	55600	55600	55600	55600	0
18	20230609	203100	21922324400	55600	55600	55600	55600	0
19	20230609	203000	21922324400	55600	55600	55600	55600	0
20	20230609	202900	21922324400	55600	55600	55600	55600	0
21	20230609	202800	21922324400	55600	55600	55600	55600	0
22	20230609	202700	21922324400	55600	55600	55600	55600	0
23	20230609	202600	21922324400	55600	55600	55600	55600	0
24	20230609	202500	21922324400	55600	55600	55600	55600	0
25	20230609	202400	21922324400	55600	55600	55600	55600	0
26	20230609	202300	21922324400	55600	55600	55600	55600	0
27	20230609	202200	21922324400	55600	55600	55600	55600	0
28	20230609	202100	21922324400	55600	55600	55600	55600	0
29	20230609	202000	21922324400	55600	55600	55600	55600	0
30	20230609	201900	21922324400	55600	55600	55600	55600	0
31	20230609	201800	21922324400	55600	55600	55600	55600	0
32	20230609	201700	21922324400	55600	55600	55600	55600	8309
33	20230609	201600	21922324400	55600	55600	55600	55600	0
34	20230609	201500	21922324400	55600	55600	55600	55600	0
35	20230609	201400	21922324400	55600	55600	55600	55600	0
36	20230609	201300	21922324400	55600	55600	55600	55600	0
37	20230609	201200	21922324400	55600	55600	55600	55600	0
38	20230609	201100	21922324400	55600	55600	55600	55600	0
39	20230609	201000	21922324400	55600	55600	55600	55600	0
40	20230609	200900	21922324400	55600	55600	55600	55600	0
41	20230609	200800	21922324400	55600	55600	55600	55600	0
42	20230609	200700	21922324400	55600	55600	55600	55600	0
43	20230609	200600	21922324400	55600	55600	55600	55600	0
44	20230609	200500	21922324400	55600	55600	55600	55600	0
45	20230609	200400	21922324400	55600	55600	55600	55600	0
46	20230609	200300	21922324400	55600	55600	55600	55600	0
47	20230609	200200	21922324400	55600	55600	55600	55600	0
48	20230609	200100	21922324400	55600	55600	55600	55600	0
49	20230609	200000	21922324400	55600	55600	55600	55600	0
50	20230609	195900	21922324400	55600	55600	55600	55600	0
51	20230609	195800	21922324400	55600	55600	55600	55600	0
52	20230609	195700	21922324400	55600	55600	55600	55600	0
53	20230609	195600	21922324400	55600	55600	55600	55600	0
54	20230609	195500	21922324400	55600	55600	55600	55600	0
55	20230609	195400	21922324400	55600	55600	55600	55600	0
56	20230609	195300	21922324400	55600	55600	55600	55600	0
57	20230609	195200	21922324400	55600	55600	55600	55600	0
58	20230609	195100	21922324400	55600	55600	55600	55600	0
59	20230609	195000	21922324400	55600	55600	55600	55600	0
60	20230609	194900	21922324400	55600	55600	55600	55600	0
61	20230609	194800	21922324400	55600	55600	55600	55600	0
62	20230609	194700	21922324400	55600	55600	55600	55600	8309
63	20230609	194600	21922324400	55600	55600	55600	55600	0
64	20230609	194500	21922324400	55600	55600	55600	55600	0
65	20230609	194400	21922324400	55600	55600	55600	55600	0
66	20230609	194300	21922324400	55600	55600	55600	55600	0
67	20230609	194200	21922324400	55600	55600	55600	55600	0
68	20230609	194100	21922324400	55600	55600	55600	55600	0
69	20230609	194000	21922324400	55600	55600	55600	55600	0
70	20230609	193900	21922324400	55600	55600	55600	55600	0
71	20230609	193800	21922324400	55600	55600	55600	55600	0
72	20230609	193700	21922324400	55600	55600	55600	55600	0
73	20230609	193600	21922324400	55600	55600	55600	55600	0
74	20230609	193500	21922324400	55600	55600	55600	55600	0
75	20230609	193400	21922324400	55600	55600	55600	55600	0
76	20230609	193300	21922324400	55600	55600	55600	55600	0
77	20230609	193200	21922324400	55600	55600	55600	55600	0
78	20230609	193100	21922324400	55600	55600	55600	55600	0
79	20230609	193000	21922324400	55600	55600	55600	55600	0
80	20230609	192900	21922324400	55600	55600	55600	55600	0
81	20230609	192800	21922324400	55600	55600	55600	55600	0
82	20230609	192700	21922324400	55600	55600	55600	55600	0
83	20230609	192600	21922324400	55600	55600	55600	55600	0
84	20230609	192500	21922324400	55600	55600	55600	55600	0
85	20230609	192400	21922324400	55600	55600	55600	55600	0
86	20230609	192300	21922324400	55600	55600	55600	55600	0
87	20230609	192200	21922324400	55600	55600	55600	55600	0
88	20230609	192100	21922324400	55600	55600	55600	55600	0
89	20230609	192000	21922324400	55600	55600	55600	55600	0
90	20230609	191900	21922324400	55600	55600	55600	55600	0
91	20230609	191800	21922324400	55600	55600	55600	55600	0
92	20230609	191700	21922324400	55600	55600	55600	55600	8309
93	20230609	191600	21922324400	55600	55600	55600	55600	0
94	20230609	191500	21922324400	55600	55600	55600	55600	0
95	20230609	191400	21922324400	55600	55600	55600	55600	0
96	20230609	191300	21922324400	55600	55600	55600	55600	0
97	20230609	191200	21922324400	55600	55600	55600	55600	0
98	20230609	191100	21922324400	55600	55600	55600	55600	0
99	20230609	191000	21922324400	55600	55600	55600	55600	0
100	20230609	190900	21922324400	55600	55600	55600	55600	0
101	20230609	190800	21922324400	55600	55600	55600	55600	0
102	20230609	190700	21922324400	55600	55600	55600	55600	0
103	20230609	190600	21922324400	55600	55600	55600	55600	0
104	20230609	190500	21922324400	55600	55600	55600	55600	0
105	20230609	190400	21922324400	55600	55600	55600	55600	0
106	20230609	190300	21922324400	55600	55600	55600	55600	0
107	20230609	190200	21922324400	55600	55600	55600	55600	0
108	20230609	190100	21922324400	55600	55600	55600	55600	0
109	20230609	190000	21922324400	55600	55600	55600	55600	0
110	20230609	185900	21922324400	55600	55600	55600	55600	0
111	20230609	185800	21922324400	55600	55600	55600	55600	0
112	20230609	185700	21922324400	55600	55600	55600	55600	0
113	20230609	185600	21922324400	55600	55600	55600	55600	0
114	20230609	185500	21922324400	55600	55600	55600	55600	0
115	20230609	185400	21922324400	55600	55600	55600	55600	0
116	20230609	185300	21922324400	55600	55600	55600	55600	0
117	20230609	185200	21922324400	55600	55600	55600	55600	0
118	20230609	185100	21922324400	55600	55600	55600	55600	0
119	20230609	185000	21922324400	55600	55600	55600	55600	0
120	20230609	184900	21922324400	55600	55600	55600	55600	0
121	20230609	184800	21922324400	55600	55600	55600	55600	0
122	20230609	184700	21922324400	55600	55600	55600	55600	8309
123	20230609	184600	21922324400	55600	55600	55600	55600	0
124	20230609	184500	21922324400	55600	55600	55600	55600	0
125	20230609	184400	21922324400	55600	55600	55600	55600	0
126	20230609	184300	21922324400	55600	55600	55600	55600	0
127	20230609	184200	21922324400	55600	55600	55600	55600	0
128	20230609	184100	21922324400	55600	55600	55600	55600	0
129	20230609	184000	21922324400	55600	55600	55600	55600	0
130	20230609	183900	21922324400	55600	55600	55600	55600	0
131	20230609	183800	21922324400	55600	55600	55600	55600	0
132	20230609	183700	21922324400	55600	55600	55600	55600	0
133	20230609	183600	21922324400	55600	55600	55600	55600	0
134	20230609	183500	21922324400	55600	55600	55600	55600	0
135	20230609	183400	21922324400	55600	55600	55600	55600	0
136	20230609	183300	21922324400	55600	55600	55600	55600	0
137	20230609	183200	21922324400	55600	55600	55600	55600	0
138	20230609	183100	21922324400	55600	55600	55600	55600	0
139	20230609	183000	21922324400	55600	55600	55600	55600	0
140	20230609	182900	21922324400	55600	55600	55600	55600	0
141	20230609	182800	21922324400	55600	55600	55600	55600	0
142	20230609	182700	21922324400	55600	55600	55600	55600	0
143	20230609	182600	21922324400	55600	55600	55600	55600	0
144	20230609	182500	21922324400	55600	55600	55600	55600	0
145	20230609	182400	21922324400	55600	55600	55600	55600	0
146	20230609	182300	21922324400	55600	55600	55600	55600	0
147	20230609	182200	21922324400	55600	55600	55600	55600	0
148	20230609	182100	21922324400	55600	55600	55600	55600	0
149	20230609	182000	21922324400	55600	55600	55600	55600	0
150	20230609	181900	21922324400	55600	55600	55600	55600	0
151	20230609	181800	21922324400	55600	55600	55600	55600	0
152	20230609	181700	21922324400	55600	55600	55600	55600	8309
153	20230609	181600	21922324400	55600	55600	55600	55600	0
154	20230609	181500	21922324400	55600	55600	55600	55600	0
155	20230609	181400	21922324400	55600	55600	55600	55600	0
156	20230609	181300	21922324400	55600	55600	55600	55600	0
157	20230609	181200	21922324400	55600	55600	55600	55600	0
158	20230609	181100	21922324400	55600	55600	55600	55600	0
159	20230609	181000	21922324400	55600	55600	55600	55600	0
160	20230609	180900	21922324400	55600	55600	55600	55600	0
161	20230609	180800	21922324400	55600	55600	55600	55600	0
162	20230609	180700	21922324400	55600	55600	55600	55600	0
163	20230609	180600	21922324400	55600	55600	55600	55600	0
164	20230609	180500	21922324400	55600	55600	55600	55600	0
165	20230609	180400	21922324400	55600	55600	55600	55600	0
166	20230609	180300	21922324400	55600	55600	55600	55600	0
167	20230609	180200	21922324400	55600	55600	55600	55600	0
168	20230609	180100	21922324400	55600	55600	55600	55600	0
169	20230609	180000	21922324400	55600	55600	55600	55600	0
170	20230609	175900	21922324400	55600	55600	55600	55600	0
171	20230609	175800	21922324400	55600	55600	55600	55600	0
172	20230609	175700	21922324400	55600	55600	55600	55600	0
173	20230609	175600	21922324400	55600	55600	55600	55600	0
174	20230609	175500	21922324400	55600	55600	55600	55600	0
175	20230609	175400	21922324400	55600	55600	55600	55600	0
176	20230609	175300	21922324400	55600	55600	55600	55600	0
177	20230609	175200	21922324400	55600	55600	55600	55600	0
178	20230609	175100	21922324400	55600	55600	55600	55600	0
179	20230609	175000	21922324400	55600	55600	55600	55600	0
180	20230609	174900	21922324400	55600	55600	55600	55600	0
181	20230609	174800	21922324400	55600	55600	55600	55600	0
182	20230609	174700	21922324400	55600	55600	55600	55600	8309
183	20230609	174600	21922324400	55600	55600	55600	55600	0
184	20230609	174500	21922324400	55600	55600	55600	55600	0
185	20230609	174400	21922324400	55600	55600	55600	55600	0
186	20230609	174300	21922324400	55600	55600	55600	55600	0
187	20230609	174200	21922324400	55600	55600	55600	55600	0
188	20230609	174100	21922324400	55600	55600	55600	55600	0
189	20230609	174000	21922324400	55600	55600	55600	55600	0
190	20230609	173900	21922324400	55600	55600	55600	55600	0
191	20230609	173800	21922324400	55600	55600	55600	55600	0
192	20230609	173700	21922324400	55600	55600	55600	55600	0
193	20230609	173600	21922324400	55600	55600	55600	55600	0
194	20230609	173500	21922324400	55600	55600	55600	55600	0
195	20230609	173400	21922324400	55600	55600	55600	55600	0
196	20230609	173300	21922324400	55600	55600	55600	55600	0
197	20230609	173200	21922324400	55600	55600	55600	55600	0
198	20230609	173100	21922324400	55600	55600	55600	55600	0
199	20230609	173000	21922324400	55600	55600	55600	55600	0
200	20230609	172900	21922324400	55600	55600	55600	55600	0
201	20230609	172800	21922324400	55600	55600	55600	55600	0
202	20230609	172700	21922324400	55600	55600	55600	55600	0
203	20230609	172600	21922324400	55600	55600	55600	55600	0
204	20230609	172500	21922324400	55600	55600	55600	55600	0
205	20230609	172400	21922324400	55600	55600	55600	55600	0
206	20230609	172300	21922324400	55600	55600	55600	55600	0
207	20230609	172200	21922324400	55600	55600	55600	55600	0
208	20230609	172100	21922324400	55600	55600	55600	55600	0
209	20230609	172000	21922324400	55600	55600	55600	55600	0
210	20230609	171900	21922324400	55600	55600	55600	55600	0
211	20230609	171800	21922324400	55600	55600	55600	55600	0
212	20230609	171700	21922324400	55600	55600	55600	55600	8309
213	20230609	171600	21922324400	55600	55600	55600	55600	0
214	20230609	171500	21922324400	55600	55600	55600	55600	0
215	20230609	171400	21922324400	55600	55600	55600	55600	0
216	20230609	171300	21922324400	55600	55600	55600	55600	0
217	20230609	171200	21922324400	55600	55600	55600	55600	0
218	20230609	171100	21922324400	55600	55600	55600	55600	0
219	20230609	171000	21922324400	55600	55600	55600	55600	0
220	20230609	170900	21922324400	55600	55600	55600	55600	0
221	20230609	170800	21922324400	55600	55600	55600	55600	0
222	20230609	170700	21922324400	55600	55600	55600	55600	0
223	20230609	170600	21922324400	55600	55600	55600	55600	0
224	20230609	170500	21922324400	55600	55600	55600	55600	0
225	20230609	170400	21922324400	55600	55600	55600	55600	0
226	20230609	170300	21922324400	55600	55600	55600	55600	0
227	20230609	170200	21922324400	55600	55600	55600	55600	0
228	20230609	170100	21922324400	55600	55600	55600	55600	0
229	20230609	170000	21922324400	55600	55600	55600	55600	0
230	20230609	165900	21922324400	55600	55600	55600	55600	0
231	20230609	165800	21922324400	55600	55600	55600	55600	0
232	20230609	165700	21922324400	55600	55600	55600	55600	0
233	20230609	165600	21922324400	55600	55600	55600	55600	0
234	20230609	165500	21922324400	55600	55600	55600	55600	0
235	20230609	165400	21922324400	55600	55600	55600	55600	0
236	20230609	165300	21922324400	55600	55600	55600	55600	0
237	20230609	165200	21922324400	55600	55600	55600	55600	0
238	20230609	165100	21922324400	55600	55600	55600	55600	0
239	20230609	165000	21922324400	55600	55600	55600	55600	0
240	20230609	164900	21922324400	55600	55600	55600	55600	0
241	20230609	164800	21922324400	55600	55600	55600	55600	0
242	20230609	164700	21922324400	55600	55600	55600	55600	8309
243	20230609	164600	21922324400	55600	55600	55600	55600	0
244	20230609	164500	21922324400	55600	55600	55600	55600	0
245	20230609	164400	21922324400	55600	55600	55600	55600	0
246	20230609	164300	21922324400	55600	55600	55600	55600	0
247	20230609	164200	21922324400	55600	55600	55600	55600	0
248	20230609	164100	21922324400	55600	55600	55600	55600	0
249	20230609	164000	21922324400	55600	55600	55600	55600	0
250	20230609	163900	21922324400	55600	55600	55600	55600	0
251	20230609	163800	21922324400	55600	55600	55600	55600	0
252	20230609	163700	21922324400	55600	55600	55600	55600	0
253	20230609	163600	21922324400	55600	55600	55600	55600	0
254	20230609	163500	21922324400	55600	55600	55600	55600	0
255	20230609	163400	21922324400	55600	55600	55600	55600	0
256	20230609	163300	21922324400	55600	55600	55600	55600	0
257	20230609	163200	21922324400	55600	55600	55600	55600	0
258	20230609	163100	21922324400	55600	55600	55600	55600	0
259	20230609	163000	21922324400	55600	55600	55600	55600	0
260	20230609	162900	21922324400	55600	55600	55600	55600	0
261	20230609	162800	21922324400	55600	55600	55600	55600	0
262	20230609	162700	21922324400	55600	55600	55600	55600	0
263	20230609	162600	21922324400	55600	55600	55600	55600	0
264	20230609	162500	21922324400	55600	55600	55600	55600	0
265	20230609	162400	21922324400	55600	55600	55600	55600	0
266	20230609	162300	21922324400	55600	55600	55600	55600	0
267	20230609	162200	21922324400	55600	55600	55600	55600	0
268	20230609	162100	21922324400	55600	55600	55600	55600	0
269	20230609	162000	21922324400	55600	55600	55600	55600	0
270	20230609	161900	21922324400	55600	55600	55600	55600	0
271	20230609	161800	21922324400	55600	55600	55600	55600	0
272	20230609	161700	21922324400	55600	55600	55600	55600	8309
273	20230609	161600	21922324400	55600	55600	55600	55600	0
274	20230609	161500	21922324400	55600	55600	55600	55600	0
275	20230609	161400	21922324400	55600	55600	55600	55600	0
276	20230609	161300	21922324400	55600	55600	55600	55600	0
277	20230609	161200	21922324400	55600	55600	55600	55600	0
278	20230609	161100	21922324400	55600	55600	55600	55600	0
279	20230609	161000	21922324400	55600	55600	55600	55600	0
280	20230609	160900	21922324400	55600	55600	55600	55600	0
281	20230609	160800	21922324400	55600	55600	55600	55600	0
282	20230609	160700	21922324400	55600	55600	55600	55600	0
283	20230609	160600	21922324400	55600	55600	55600	55600	0
284	20230609	160500	21922324400	55600	55600	55600	55600	0
285	20230609	160400	21922324400	55600	55600	55600	55600	0
286	20230609	160300	21922324400	55600	55600	55600	55600	0
287	20230609	160200	21922324400	55600	55600	55600	55600	0
288	20230609	160100	21922324400	55600	55600	55600	55600	0
289	20230609	160000	21922324400	55600	55600	55600	55600	0
290	20230609	155900	21922324400	55600	55600	55600	55600	0
291	20230609	155800	21922324400	55600	55600	55600	55600	0
292	20230609	155700	21922324400	55600	55600	55600	55600	0
293	20230609	155600	21922324400	55600	55600	55600	55600	0
294	20230609	155500	21922324400	55600	55600	55600	55600	0
295	20230609	155400	21922324400	55600	55600	55600	55600	0
296	20230609	155300	21922324400	55600	55600	55600	55600	0
297	20230609	155200	21922324400	55600	55600	55600	55600	0
298	20230609	155100	21922324400	55600	55600	55600	55600	0
299	20230609	155000	21922324400	55600	55600	55600	55600	0
300	20230609	154900	21922324400	55600	55600	55600	55600	0
301	20230609	154800	21922324400	55600	55600	55600	55600	0
302	20230609	154700	21922324400	55600	55600	55600	55600	8309
303	20230609	154600	21922324400	55600	55600	55600	55600	0
304	20230609	154500	21922324400	55600	55600	55600	55600	0
305	20230609	154400	21922324400	55600	55600	55600	55600	0
306	20230609	154300	21922324400	55600	55600	55600	55600	0
307	20230609	154200	21922324400	55600	55600	55600	55600	0
308	20230609	154100	21922324400	55600	55600	55600	55600	0
309	20230609	154000	21922324400	55600	55600	55600	55600	0
310	20230609	153900	21922324400	55600	55600	55600	55600	0
311	20230609	153800	21922324400	55600	55600	55600	55600	0
312	20230609	153700	21922324400	55600	55600	55600	55600	0
313	20230609	153600	21922324400	55600	55600	55600	55600	0
314	20230609	153500	21922324400	55600	55600	55600	55600	0
315	20230609	153400	21922324400	55600	55600	55600	55600	0
316	20230609	153300	21922324400	55600	55600	55600	55600	0
317	20230609	153200	21922324400	55600	55600	55600	55600	0
318	20230609	153100	21922324400	55600	55600	55600	55600	0
319	20230609	153000	21922324400	55600	55600	55600	55600	8309
320	20230609	152900	21460344000	55600	55600	55600	55600	0
321	20230609	152800	21460344000	55600	55600	55600	55600	0
322	20230609	152700	21460344000	55600	55600	55600	55600	0
323	20230609	152600	21460344000	55600	55600	55600	55600	0
324	20230609	152500	21460344000	55600	55600	55600	55600	0
325	20230609	152400	21460344000	55600	55600	55600	55600	0
326	20230609	152300	21460344000	55600	55600	55600	55600	0
327	20230609	152200	21460344000	55600	55600	55600	55600	0
328	20230609	152100	21460344000	55600	55600	55600	55600	0
329	20230609	152000	21460344000	55600	55600	55600	55600	0
330	20230609	151900	21460344000	55600	55700	55700	55600	506
331	20230609	151800	21432194700	55700	55600	55700	55500	634
332	20230609	151700	21396935100	55600	55600	55600	55500	271
333	20230609	151600	21381881800	55600	55500	55600	55500	142
334	20230609	151500	21373994300	55500	55500	55600	55500	520
335	20230609	151400	21345123800	55600	55500	55600	55400	716
336	20230609	151300	21305373300	55500	55600	55700	55400	983
337	20230609	151200	21250773700	55600	55600	55700	55600	420
338	20230609	151100	21227418000	55700	55600	55700	55600	524
339	20230609	151000	21198283100	55600	55800	55800	55600	944
340	20230609	150900	21145713300	55700	55700	55800	55700	479
341	20230609	150800	21119020000	55700	55700	55800	55700	228
342	20230609	150700	21106316200	55700	55700	55800	55700	205
343	20230609	150600	21094892300	55700	55700	55800	55700	414
344	20230609	150500	21071832200	55800	55700	55800	55700	257
345	20230609	150400	21057516200	55600	55700	55700	55600	1427
346	20230609	150300	20978052500	55700	55700	55800	55700	140
347	20230609	150200	20970252200	55700	55800	55800	55700	239
348	20230609	150100	20956926500	55800	55700	55800	55700	193
349	20230609	150000	20946175900	55800	55900	55900	55700	131
350	20230609	145900	20938864200	55900	55700	55900	55700	3697
351	20230609	145800	20732646700	55700	55700	55800	55700	617
352	20230609	145700	20698247500	55800	55800	55800	55600	962
353	20230609	145600	20644666000	55700	55800	55900	55600	1488
354	20230609	145500	20561753500	55900	55700	55900	55700	1413
355	20230609	145400	20482905000	55700	55800	55900	55700	429
356	20230609	145300	20458972800	55800	55800	55800	55700	1080
357	20230609	145200	20398718600	55800	55700	55800	55700	437
358	20230609	145100	20374345600	55700	55800	55800	55700	1194
359	20230609	145000	20307727900	55800	55700	55900	55700	1328
360	20230609	144900	20233565500	55800	55700	55800	55700	480
361	20230609	144800	20206792000	55700	55800	55800	55600	979
362	20230609	144700	20152258400	55700	55800	55800	55700	312
363	20230609	144600	20134857700	55800	55800	55900	55700	1101
364	20230609	144500	20073412600	55800	55700	55800	55700	1820
365	20230609	144400	19971919400	55700	55800	55800	55700	423
366	20230609	144300	19948324600	55800	55700	55800	55700	589
367	20230609	144200	19915488900	55800	55800	55800	55700	814
368	20230609	144100	19870096600	55800	55800	55800	55700	1155
369	20230609	144000	19805656800	55800	55800	55800	55700	507
370	20230609	143900	19777371300	55800	55800	55800	55700	332
371	20230609	143800	19758855300	55800	55800	55800	55700	809
372	20230609	143700	19713739500	55800	55700	55800	55700	601
373	20230609	143600	19680218400	55800	55800	55800	55700	2034
374	20230609	143500	19566723700	55700	55700	55800	55700	564
375	20230609	143400	19535271800	55700	55700	55800	55700	613
376	20230609	143300	19501085400	55700	55700	55800	55600	515
377	20230609	143200	19472378600	55700	55800	55800	55700	1050
378	20230609	143100	19413814000	55800	55700	55800	55700	688
379	20230609	143000	19375456100	55700	55700	55700	55600	1234
380	20230609	142900	19306734800	55700	55600	55700	55500	480
381	20230609	142800	19280022900	55700	55600	55700	55600	479
382	20230609	142700	19253351200	55600	55700	55700	55600	1493
383	20230609	142600	19170240700	55700	55600	55700	55500	858
384	20230609	142500	19122532000	55600	55600	55600	55500	769
385	20230609	142400	19079786100	55600	55700	55700	55500	237
386	20230609	142300	19066622700	55600	55700	55800	55500	1671
387	20230609	142200	18973580100	55700	55600	55800	55500	1061
388	20230609	142100	18914527200	55500	55700	55700	55500	739
389	20230609	142000	18873403600	55600	55700	55700	55600	466
390	20230609	141900	18847467000	55700	55600	55700	55600	483
391	20230609	141800	18820572900	55600	55600	55700	55500	1688
392	20230609	141700	18726653200	55600	55600	55700	55500	231
393	20230609	141600	18713814400	55600	55600	55700	55600	413
394	20230609	141500	18690849800	55600	55600	55700	55600	929
395	20230609	141400	18639164300	55600	55700	55700	55600	797
396	20230609	141300	18594806300	55700	55600	55700	55600	886
397	20230609	141200	18545456800	55600	55600	55700	55600	466
398	20230609	141100	18519514000	55600	55700	55700	55600	445
399	20230609	141000	18494736600	55700	55700	55700	55600	128
400	20230609	140900	18487616100	55700	55600	55700	55600	1050
401	20230609	140800	18429139200	55700	55700	55700	55600	472
402	20230609	140700	18402858300	55700	55700	55700	55600	470
403	20230609	140600	18376688100	55700	55700	55700	55600	584
404	20230609	140500	18344169200	55700	55700	55800	55700	736
405	20230609	140400	18303135800	55600	55600	55800	55600	1006
406	20230609	140300	18247094300	55700	55700	55700	55600	551
407	20230609	140200	18216421100	55600	55700	55800	55600	744
408	20230609	140100	18174979600	55700	55800	55800	55600	308
409	20230609	140000	18157820300	55700	55800	55800	55700	1074
410	20230609	135900	18097954500	55700	55700	55800	55600	1227
411	20230609	135800	18029559200	55600	55500	55700	55500	905
412	20230609	135700	17979216000	55500	55600	55600	55500	792
413	20230609	135600	17935190700	55600	55600	55800	55600	548
414	20230609	135500	17904669800	55600	55600	55800	55500	2213
415	20230609	135400	17781567600	55700	55700	55800	55600	413
416	20230609	135300	17758561200	55700	55700	55800	55600	623
417	20230609	135200	17723817200	55700	55600	55700	55600	621
418	20230609	135100	17689241500	55700	55700	55700	55600	528
419	20230609	135000	17659845200	55700	55600	55700	55500	1190
420	20230609	134900	17593587300	55500	55600	55700	55500	592
421	20230609	134800	17560654800	55500	55700	55700	55500	1592
422	20230609	134700	17472124400	55700	55700	55700	55600	434
423	20230609	134600	17447988100	55700	55600	55700	55500	1411
424	20230609	134500	17369489700	55500	55500	55600	55500	1026
425	20230609	134400	17312459200	55600	55500	55600	55400	572
426	20230609	134300	17280733100	55500	55500	55600	55400	3500
427	20230609	134200	17086582800	55600	55700	55800	55600	2059
428	20230609	134100	16972017000	55800	55700	55800	55700	1386
429	20230609	134000	16894715900	55700	55700	55800	55700	396
430	20230609	133900	16872651100	55800	55700	55800	55700	429
431	20230609	133800	16848717200	55800	55800	55900	55700	689
432	20230609	133700	16810270500	55800	55800	55800	55700	751
433	20230609	133600	16768378600	55800	55700	55800	55600	2402
434	20230609	133500	16634446000	55700	55600	55800	55600	480
435	20230609	133400	16607708500	55600	55600	55700	55600	438
436	20230609	133300	16583323800	55600	55800	55800	55600	636
437	20230609	133200	16547866000	55700	55800	55900	55700	1047
438	20230609	133100	16489462700	55800	55700	55800	55700	783
439	20230609	133000	16445816000	55700	55900	55900	55700	855
440	20230609	132900	16398076100	55800	55900	55900	55800	488
441	20230609	132800	16370812300	55800	55800	55900	55700	1044
442	20230609	132700	16312572500	55800	55800	55800	55600	1611
443	20230609	132600	16222787600	55800	55700	55800	55700	1612
444	20230609	132500	16132936300	55700	55700	55900	55700	2646
445	20230609	132400	15985335300	55800	55600	55800	55500	3981
446	20230609	132300	15763842400	55600	55600	55600	55500	1582
447	20230609	132200	15675925100	55500	55500	55600	55500	559
448	20230609	132100	15644870400	55500	55500	55600	55400	4871
449	20230609	132000	15374464800	55400	55400	55500	55300	1544
450	20230609	131900	15288909700	55300	55500	55500	55300	445
451	20230609	131800	15264224400	55400	55400	55500	55300	2328
452	20230609	131700	15135237300	55400	55400	55500	55300	1566
453	20230609	131600	15048489100	55500	55500	55500	55400	620
454	20230609	131500	15014088600	55400	55500	55500	55400	822
455	20230609	131400	14968495700	55500	55500	55500	55400	839
456	20230609	131300	14921960600	55400	55400	55400	55300	1251
457	20230609	131200	14852665900	55300	55200	55300	55200	1206
458	20230609	131100	14785985700	55200	55300	55300	55200	372
459	20230609	131000	14765425400	55200	55300	55300	55200	514
460	20230609	130900	14737010200	55300	55300	55400	55300	1381
461	20230609	130800	14660542600	55400	55300	55400	55100	2062
462	20230609	130700	14546594100	55300	55200	55300	55200	622
463	20230609	130600	14512215800	55200	55200	55300	55100	442
464	20230609	130500	14487815600	55300	55300	55300	55200	786
465	20230609	130400	14444379000	55200	55100	55300	55100	1449
466	20230609	130300	14364398900	55100	55000	55100	55000	187
467	20230609	130200	14354104100	55000	55000	55100	54900	295
468	20230609	130100	14337880700	55000	55000	55100	55000	171
469	20230609	130000	14328475100	55000	55000	55100	55000	1208
470	20230609	125900	14261954300	55000	54900	55100	54800	1047
471	20230609	125800	14204408600	54800	54900	54900	54800	648
472	20230609	125700	14168841600	54900	54900	55000	54900	343
473	20230609	125600	14150007000	54900	54900	55000	54900	172
474	20230609	125500	14140558100	54900	54900	55200	54900	793
475	20230609	125400	14096869500	54900	54900	55100	54900	718
476	20230609	125300	14057397100	54900	54900	55000	54800	395
477	20230609	125200	14035711000	54900	54900	55000	54900	120
478	20230609	125100	14029121000	54900	54900	55100	54900	214
479	20230609	125000	14017364800	54900	55000	55200	54800	971
480	20230609	124900	13963946100	54900	54900	54900	54800	93
481	20230609	124800	13958841000	54900	55000	55100	54900	493
482	20230609	124700	13931763200	55000	55100	55200	54900	481
483	20230609	124600	13905321100	55100	55000	55300	54900	1013
484	20230609	124500	13849561200	55000	55000	55100	55000	3892
485	20230609	124400	13635475600	55100	55100	55100	55000	404
486	20230609	124300	13613249700	55100	55100	55100	55000	1170
487	20230609	124200	13548889700	55100	55100	55100	55000	201
488	20230609	124100	13537823100	55100	55100	55300	55000	855
489	20230609	124000	13490625700	55100	55100	55100	55000	294
490	20230609	123900	13474442100	55100	55100	55100	55000	293
491	20230609	123800	13458313400	55000	55200	55200	55000	1227
492	20230609	123700	13390711000	55200	55100	55200	55000	156
493	20230609	123600	13382104200	55200	55000	55200	54900	1272
494	20230609	123500	13312059100	55000	55100	55100	55000	145
495	20230609	123400	13304080500	55000	55200	55200	55000	519
496	20230609	123300	13275506100	55100	55100	55100	55000	241
497	20230609	123200	13262232500	55100	55000	55200	55000	779
498	20230609	123100	13219310100	55100	55000	55100	55000	312
499	20230609	123000	13202148600	55000	55100	55100	55000	258
500	20230609	122900	13187949700	55100	54900	55100	54900	294
501	20230609	122800	13171764100	54900	55000	55100	54900	231
502	20230609	122700	13159061600	55000	55100	55200	54900	1730
503	20230609	122600	13063835300	55000	55100	55100	55000	143
504	20230609	122500	13055959000	55100	55000	55100	55000	334
505	20230609	122400	13037584500	55100	55100	55100	55000	412
506	20230609	122300	13014884200	55000	55100	55200	55000	795
507	20230609	122200	12971048200	55000	55000	55100	55000	529
508	20230609	122100	12941928300	55000	55000	55000	55000	151
509	20230609	122000	12933623300	55000	55000	55100	55000	75
510	20230609	121900	12929497200	55000	55100	55100	55000	155
511	20230609	121800	12920970300	55000	55000	55100	55000	1122
512	20230609	121700	12859156600	55100	55000	55100	55000	158
513	20230609	121600	12850463700	54900	55100	55100	54900	356
514	20230609	121500	12830886600	55100	55100	55100	55000	160
515	20230609	121400	12822070700	55000	55000	55100	54900	213
516	20230609	121300	12810355000	55200	54900	55200	54800	1082
517	20230609	121200	12750843700	54800	54900	54900	54800	574
518	20230609	121100	12719342600	54900	55000	55100	54900	501
519	20230609	121000	12691821000	55000	54900	55100	54900	155
520	20230609	120900	12683291100	55000	54900	55200	54900	765
521	20230609	120800	12641150300	54900	54900	55000	54900	348
522	20230609	120700	12622036400	54900	54900	55000	54900	93
523	20230609	120600	12616930500	55000	55000	55000	54900	323
524	20230609	120500	12599186500	55000	54900	55000	54900	162
525	20230609	120400	12590288700	55000	55000	55100	54900	693
526	20230609	120300	12552154500	54900	55000	55000	54800	1778
527	20230609	120200	12454596300	54900	55000	55000	54900	125
528	20230609	120100	12447733700	55000	54800	55000	54800	652
529	20230609	120000	12411941500	54900	54700	54900	54700	982
530	20230609	115900	12358119400	54700	54800	54900	54700	508
531	20230609	115800	12330295800	54800	54900	54900	54800	207
532	20230609	115700	12318946700	54800	54800	54900	54800	322
533	20230609	115600	12301294000	54800	54800	54900	54700	488
534	20230609	115500	12274575000	54900	54700	54900	54700	1238
535	20230609	115400	12206758300	54700	54800	54900	54700	241
536	20230609	115300	12193564300	54800	54800	54900	54700	290
537	20230609	115200	12177672200	54800	54800	54900	54800	65
538	20230609	115100	12174108100	54800	54600	54800	54600	506
539	20230609	115000	12146420100	54600	54700	54800	54600	4027
540	20230609	114900	11926141400	54600	54600	54700	54500	397
541	20230609	114800	11904472000	54600	54500	54700	54500	1719
542	20230609	114700	11810587800	54600	54700	54700	54400	4136
543	20230609	114600	11584791900	54800	54800	55000	54700	1055
544	20230609	114500	11526917900	54700	54900	54900	54600	5126
545	20230609	114400	11246473500	54800	54900	54900	54800	910
546	20230609	114300	11196544400	54900	55000	55100	54900	2211
547	20230609	114200	11074929200	55000	55100	55200	55000	365
548	20230609	114100	11054799200	55100	55000	55200	55000	861
549	20230609	114000	11007330500	55000	55100	55100	55000	327
550	20230609	113900	10989332400	55100	55200	55200	55100	67
551	20230609	113800	10985636900	55100	55300	55300	55100	348
552	20230609	113700	10966442800	55200	55000	55400	55000	810
553	20230609	113600	10921664100	55000	55100	55100	55000	422
554	20230609	113500	10898424800	55100	55000	55200	55000	330
555	20230609	113400	10880260700	55100	55000	55100	55000	111
556	20230609	113300	10874151700	55100	55000	55200	55000	94
557	20230609	113200	10868979200	55000	54900	55300	54800	1317
558	20230609	113100	10796368800	54800	54900	55000	54800	1156
559	20230609	113000	10732922400	54800	54900	54900	54800	597
560	20230609	112900	10700195700	54900	55100	55100	54900	203
561	20230609	112800	10689036500	55000	54900	55200	54900	270
562	20230609	112700	10674187700	54800	54700	55200	54700	827
563	20230609	112600	10628740400	54700	54700	54800	54700	232
564	20230609	112500	10616049300	54700	54600	54800	54600	346
565	20230609	112400	10597126700	54600	54700	54800	54600	590
566	20230609	112300	10564890200	54700	54900	55100	54700	2071
567	20230609	112200	10451363100	54800	54800	54900	54800	353
568	20230609	112100	10431999300	54800	55000	55000	54800	295
569	20230609	112000	10415823500	54900	54900	55100	54800	598
570	20230609	111900	10382946700	54800	54800	55000	54800	1241
571	20230609	111800	10314777200	54800	54800	54900	54700	786
572	20230609	111700	10271645700	54700	54800	54900	54700	185
573	20230609	111600	10261508800	54800	54900	54900	54800	1262
574	20230609	111500	10192346600	54800	54900	55000	54800	281
575	20230609	111400	10176930200	54900	54900	55100	54900	1368
576	20230609	111300	10101751500	54900	54700	55000	54700	593
577	20230609	111200	10069235200	54800	54600	54800	54500	285
578	20230609	111100	10053668500	54600	54600	54600	54500	662
579	20230609	111000	10017537100	54500	54600	54700	54500	452
580	20230609	110900	9992871100	54500	54600	54700	54500	693
581	20230609	110800	9955026200	54700	54700	54800	54600	2773
582	20230609	110700	9803434900	54700	55000	55000	54700	686
583	20230609	110600	9765830200	55000	54800	55000	54600	2648
584	20230609	110500	9620941700	54800	54900	54900	54700	1103
585	20230609	110400	9560533500	54800	55000	55000	54700	1401
586	20230609	110300	9483759600	55000	55000	55100	54900	1206
587	20230609	110200	9417459700	55000	55400	55400	55000	1119
588	20230609	110100	9355638900	55300	55700	55700	55300	3590
589	20230609	110000	9156471900	55600	55600	55700	55500	965
590	20230609	105900	9102853300	55600	55600	55700	55500	1009
591	20230609	105800	9046759000	55600	55400	55700	55400	3022
592	20230609	105700	8878979000	55400	55500	55500	55300	5824
593	20230609	105600	8556321700	55500	55400	55500	55400	2909
594	20230609	105500	8395162000	55400	55400	55500	55400	284
595	20230609	105400	8379423800	55500	55400	55500	55400	741
596	20230609	105300	8338370700	55400	55500	55500	55400	126
597	20230609	105200	8331383900	55400	55400	55500	55300	1923
598	20230609	105100	8224857000	55400	55400	55500	55300	764
599	20230609	105000	8182579400	55400	55200	55500	55200	2434
600	20230609	104900	8047758900	55300	55300	55300	55200	585
601	20230609	104800	8015416700	55200	55300	55300	55200	1153
602	20230609	104700	7951699500	55200	55300	55300	55200	334
603	20230609	104600	7933251400	55300	55300	55300	55200	2190
604	20230609	104500	7812338000	55200	55300	55400	55200	1105
605	20230609	104400	7751239100	55300	55300	55300	55200	2258
606	20230609	104300	7626423200	55300	55200	55300	55100	1918
607	20230609	104200	7520502500	55200	55200	55200	55100	440
608	20230609	104100	7496238000	55100	55200	55200	55100	591
609	20230609	104000	7463632800	55200	55100	55200	55000	713
610	20230609	103900	7424342700	55100	55100	55100	55000	388
611	20230609	103800	7402983400	55000	55100	55100	55000	482
612	20230609	103700	7376444000	55100	55100	55100	55000	667
613	20230609	103600	7339741400	55000	55100	55100	55000	379
614	20230609	103500	7318873200	55100	55000	55200	55000	665
615	20230609	103400	7282229000	55100	55000	55200	54900	1553
616	20230609	103300	7196699600	55000	55200	55200	54900	892
617	20230609	103200	7147569500	55200	55100	55200	55000	1240
618	20230609	103100	7079294400	55100	55000	55100	55000	431
619	20230609	103000	7055557500	55100	54900	55300	54900	1249
620	20230609	102900	6986688000	55000	55000	55100	55000	357
621	20230609	102800	6967049600	55100	55000	55100	55000	201
622	20230609	102700	6955989800	55000	55000	55100	55000	355
623	20230609	102600	6936464100	55100	55000	55100	54900	333
624	20230609	102500	6918146400	55100	54900	55100	54900	4005
625	20230609	102400	6697909400	54800	54800	54900	54800	179
626	20230609	102300	6688100100	54900	54900	55000	54800	470
627	20230609	102200	6662310600	55000	54900	55000	54800	766
628	20230609	102100	6620255700	54900	54900	55000	54900	625
629	20230609	102000	6585917000	54900	54700	54900	54700	1720
630	20230609	101900	6491694900	54700	54700	54800	54700	982
631	20230609	101800	6437976200	54800	54800	54800	54700	253
632	20230609	101700	6424133200	54700	54800	54800	54700	200
633	20230609	101600	6413182000	54700	54800	54800	54700	348
634	20230609	101500	6394144300	54700	54800	54800	54700	341
635	20230609	101400	6375469000	54700	54800	54800	54700	337
636	20230609	101300	6357012200	54800	54800	54900	54700	2617
637	20230609	101200	6213480300	54800	54600	54800	54600	2084
638	20230609	101100	6099514200	54600	54500	54600	54400	816
639	20230609	101000	6055000500	54400	54400	54500	54400	512
640	20230609	100900	6027107700	54400	54400	54500	54300	563
641	20230609	100800	5996475600	54400	54500	54500	54400	508
642	20230609	100700	5968824700	54500	54500	54500	54300	1214
643	20230609	100600	5902703500	54400	54500	54500	54300	755
644	20230609	100500	5861585400	54400	54500	54500	54400	265
645	20230609	100400	5847158100	54500	54200	54500	54200	950
646	20230609	100300	5795493500	54100	54100	54300	54100	975
647	20230609	100200	5742627400	54100	54200	54200	54100	671
648	20230609	100100	5706263800	54200	54100	54200	54000	175
649	20230609	100000	5696796400	54000	54200	54300	53900	2300
650	20230609	095900	5572463300	54200	54300	54300	54200	185
651	20230609	095800	5562434300	54300	54400	54400	54200	438
652	20230609	095700	5538644600	54300	54300	54400	54300	102
653	20230609	095600	5533102100	54300	54200	54400	54200	1083
654	20230609	095500	5474312700	54200	54300	54300	54000	1342
655	20230609	095400	5401640900	54300	54200	54300	54200	720
656	20230609	095300	5362571000	54300	54200	54300	54200	626
657	20230609	095200	5328617200	54100	54100	54200	54100	878
658	20230609	095100	5281039900	54100	54100	54300	54100	431
659	20230609	095000	5257689400	54200	54200	54200	54100	520
660	20230609	094900	5229538900	54200	54100	54200	54100	297
661	20230609	094800	5213459500	54000	54200	54200	54000	668
662	20230609	094700	5177357100	54100	54100	54200	54100	360
663	20230609	094600	5157871300	54100	53800	54200	53800	1078
664	20230609	094500	5099679500	53800	53700	53800	53700	1269
665	20230609	094400	5031465700	53700	53700	53800	53600	796
666	20230609	094300	4988707500	53700	53800	53800	53700	116
667	20230609	094200	4982474900	53800	53800	53800	53700	1413
668	20230609	094100	4906584300	53700	53700	53800	53700	780
669	20230609	094000	4864686700	53700	53900	53900	53700	1777
670	20230609	093900	4769240300	53800	53800	53900	53700	995
671	20230609	093800	4715716100	53700	53900	53900	53700	689
672	20230609	093700	4678710600	53800	53900	53900	53700	546
673	20230609	093600	4649345900	53800	53800	53900	53800	1098
674	20230609	093500	4590269500	53800	53800	53900	53800	618
675	20230609	093400	4556990500	53800	53800	53900	53800	1494
676	20230609	093300	4476574400	53800	53900	54000	53800	1005
677	20230609	093200	4422456500	53800	53900	53900	53800	546
678	20230609	093100	4393051700	54000	53900	54000	53800	398
679	20230609	093000	4371591700	53900	53900	54000	53800	1058
680	20230609	092900	4314562700	53900	53900	54000	53800	627
681	20230609	092800	4280769900	53800	53900	53900	53800	754
682	20230609	092700	4240158600	53900	53700	53900	53700	1191
683	20230609	092600	4176088000	53700	53700	53800	53600	2388
684	20230609	092500	4047889800	53700	53300	53700	53300	10082
685	20230609	092400	3508621600	53400	54000	54000	53200	15553
686	20230609	092300	2674825800	54000	54100	54100	53900	1420
687	20230609	092200	2598153100	54000	54100	54200	54000	996
688	20230609	092100	2544298600	54100	53900	54100	53900	2257
689	20230609	092000	2422415100	53900	53900	54000	53900	1979
690	20230609	091900	2315738300	53900	54200	54200	53900	8413
691	20230609	091800	1861761300	54200	54200	54200	54100	2407
692	20230609	091700	1731395600	54200	54400	54400	54200	1464
693	20230609	091600	1651921100	54400	54400	54400	54300	960
694	20230609	091500	1599792100	54300	54400	54400	54300	318
695	20230609	091400	1582499100	54400	54500	54500	54300	720
696	20230609	091300	1543339500	54400	54300	54600	54300	1421
697	20230609	091200	1465983400	54300	54400	54400	54200	3106
698	20230609	091100	1297413800	54400	54600	54600	54400	732
699	20230609	091000	1257529800	54500	54400	54600	54300	2323
700	20230609	090900	1131060900	54400	54600	54600	54400	1491
701	20230609	090800	1049832600	54600	54700	54800	54500	2297
702	20230609	090700	924348600	54800	54800	54900	54800	1538
703	20230609	090600	840023800	54800	54800	54800	54700	1190
704	20230609	090500	774885600	54800	55000	55100	54700	2502
705	20230609	090400	637644600	55000	55100	55100	55000	1087
706	20230609	090300	577831900	55200	55100	55200	55000	738
707	20230609	090200	537169600	55200	55100	55300	55100	1206
708	20230609	090100	470657600	55100	55200	55200	54900	3675
709	20230609	090000	268199300	55200	55600	55600	54600	4843