KissMeData/417860/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210400	1280546000	40150	40150	40150	40150	516
3	20230609	210300	1280546000	40150	40150	40150	40150	0
4	20230609	210200	1280546000	40150	40150	40150	40150	0
5	20230609	210100	1280546000	40150	40150	40150	40150	0
6	20230609	210000	1280546000	40150	40150	40150	40150	0
7	20230609	205900	1280546000	40150	40150	40150	40150	0
8	20230609	205800	1280546000	40150	40150	40150	40150	0
9	20230609	205700	1280546000	40150	40150	40150	40150	0
10	20230609	205600	1280546000	40150	40150	40150	40150	0
11	20230609	205500	1280546000	40150	40150	40150	40150	0
12	20230609	205400	1280546000	40150	40150	40150	40150	0
13	20230609	205300	1280546000	40150	40150	40150	40150	0
14	20230609	205200	1280546000	40150	40150	40150	40150	0
15	20230609	205100	1280546000	40150	40150	40150	40150	0
16	20230609	205000	1280546000	40150	40150	40150	40150	0
17	20230609	204900	1280546000	40150	40150	40150	40150	0
18	20230609	204800	1280546000	40150	40150	40150	40150	0
19	20230609	204700	1280546000	40150	40150	40150	40150	0
20	20230609	204600	1280546000	40150	40150	40150	40150	0
21	20230609	204500	1280546000	40150	40150	40150	40150	0
22	20230609	204400	1280546000	40150	40150	40150	40150	0
23	20230609	204300	1280546000	40150	40150	40150	40150	0
24	20230609	204200	1280546000	40150	40150	40150	40150	0
25	20230609	204100	1280546000	40150	40150	40150	40150	0
26	20230609	204000	1280546000	40150	40150	40150	40150	0
27	20230609	203900	1280546000	40150	40150	40150	40150	0
28	20230609	203800	1280546000	40150	40150	40150	40150	0
29	20230609	203700	1280546000	40150	40150	40150	40150	0
30	20230609	203600	1280546000	40150	40150	40150	40150	0
31	20230609	203500	1280546000	40150	40150	40150	40150	0
32	20230609	203400	1280546000	40150	40150	40150	40150	516
33	20230609	203300	1280546000	40150	40150	40150	40150	0
34	20230609	203200	1280546000	40150	40150	40150	40150	0
35	20230609	203100	1280546000	40150	40150	40150	40150	0
36	20230609	203000	1280546000	40150	40150	40150	40150	0
37	20230609	202900	1280546000	40150	40150	40150	40150	0
38	20230609	202800	1280546000	40150	40150	40150	40150	0
39	20230609	202700	1280546000	40150	40150	40150	40150	0
40	20230609	202600	1280546000	40150	40150	40150	40150	0
41	20230609	202500	1280546000	40150	40150	40150	40150	0
42	20230609	202400	1280546000	40150	40150	40150	40150	0
43	20230609	202300	1280546000	40150	40150	40150	40150	0
44	20230609	202200	1280546000	40150	40150	40150	40150	0
45	20230609	202100	1280546000	40150	40150	40150	40150	0
46	20230609	202000	1280546000	40150	40150	40150	40150	0
47	20230609	201900	1280546000	40150	40150	40150	40150	0
48	20230609	201800	1280546000	40150	40150	40150	40150	0
49	20230609	201700	1280546000	40150	40150	40150	40150	0
50	20230609	201600	1280546000	40150	40150	40150	40150	0
51	20230609	201500	1280546000	40150	40150	40150	40150	0
52	20230609	201400	1280546000	40150	40150	40150	40150	0
53	20230609	201300	1280546000	40150	40150	40150	40150	0
54	20230609	201200	1280546000	40150	40150	40150	40150	0
55	20230609	201100	1280546000	40150	40150	40150	40150	0
56	20230609	201000	1280546000	40150	40150	40150	40150	0
57	20230609	200900	1280546000	40150	40150	40150	40150	0
58	20230609	200800	1280546000	40150	40150	40150	40150	0
59	20230609	200700	1280546000	40150	40150	40150	40150	0
60	20230609	200600	1280546000	40150	40150	40150	40150	0
61	20230609	200500	1280546000	40150	40150	40150	40150	0
62	20230609	200400	1280546000	40150	40150	40150	40150	516
63	20230609	200300	1280546000	40150	40150	40150	40150	0
64	20230609	200200	1280546000	40150	40150	40150	40150	0
65	20230609	200100	1280546000	40150	40150	40150	40150	0
66	20230609	200000	1280546000	40150	40150	40150	40150	0
67	20230609	195900	1280546000	40150	40150	40150	40150	0
68	20230609	195800	1280546000	40150	40150	40150	40150	0
69	20230609	195700	1280546000	40150	40150	40150	40150	0
70	20230609	195600	1280546000	40150	40150	40150	40150	0
71	20230609	195500	1280546000	40150	40150	40150	40150	0
72	20230609	195400	1280546000	40150	40150	40150	40150	0
73	20230609	195300	1280546000	40150	40150	40150	40150	0
74	20230609	195200	1280546000	40150	40150	40150	40150	0
75	20230609	195100	1280546000	40150	40150	40150	40150	0
76	20230609	195000	1280546000	40150	40150	40150	40150	0
77	20230609	194900	1280546000	40150	40150	40150	40150	0
78	20230609	194800	1280546000	40150	40150	40150	40150	0
79	20230609	194700	1280546000	40150	40150	40150	40150	0
80	20230609	194600	1280546000	40150	40150	40150	40150	0
81	20230609	194500	1280546000	40150	40150	40150	40150	0
82	20230609	194400	1280546000	40150	40150	40150	40150	0
83	20230609	194300	1280546000	40150	40150	40150	40150	0
84	20230609	194200	1280546000	40150	40150	40150	40150	0
85	20230609	194100	1280546000	40150	40150	40150	40150	0
86	20230609	194000	1280546000	40150	40150	40150	40150	0
87	20230609	193900	1280546000	40150	40150	40150	40150	0
88	20230609	193800	1280546000	40150	40150	40150	40150	0
89	20230609	193700	1280546000	40150	40150	40150	40150	0
90	20230609	193600	1280546000	40150	40150	40150	40150	0
91	20230609	193500	1280546000	40150	40150	40150	40150	0
92	20230609	193400	1280546000	40150	40150	40150	40150	516
93	20230609	193300	1280546000	40150	40150	40150	40150	0
94	20230609	193200	1280546000	40150	40150	40150	40150	0
95	20230609	193100	1280546000	40150	40150	40150	40150	0
96	20230609	193000	1280546000	40150	40150	40150	40150	0
97	20230609	192900	1280546000	40150	40150	40150	40150	0
98	20230609	192800	1280546000	40150	40150	40150	40150	0
99	20230609	192700	1280546000	40150	40150	40150	40150	0
100	20230609	192600	1280546000	40150	40150	40150	40150	0
101	20230609	192500	1280546000	40150	40150	40150	40150	0
102	20230609	192400	1280546000	40150	40150	40150	40150	0
103	20230609	192300	1280546000	40150	40150	40150	40150	0
104	20230609	192200	1280546000	40150	40150	40150	40150	0
105	20230609	192100	1280546000	40150	40150	40150	40150	0
106	20230609	192000	1280546000	40150	40150	40150	40150	0
107	20230609	191900	1280546000	40150	40150	40150	40150	0
108	20230609	191800	1280546000	40150	40150	40150	40150	0
109	20230609	191700	1280546000	40150	40150	40150	40150	0
110	20230609	191600	1280546000	40150	40150	40150	40150	0
111	20230609	191500	1280546000	40150	40150	40150	40150	0
112	20230609	191400	1280546000	40150	40150	40150	40150	0
113	20230609	191300	1280546000	40150	40150	40150	40150	0
114	20230609	191200	1280546000	40150	40150	40150	40150	0
115	20230609	191100	1280546000	40150	40150	40150	40150	0
116	20230609	191000	1280546000	40150	40150	40150	40150	0
117	20230609	190900	1280546000	40150	40150	40150	40150	0
118	20230609	190800	1280546000	40150	40150	40150	40150	0
119	20230609	190700	1280546000	40150	40150	40150	40150	0
120	20230609	190600	1280546000	40150	40150	40150	40150	0
121	20230609	190500	1280546000	40150	40150	40150	40150	0
122	20230609	190400	1280546000	40150	40150	40150	40150	516
123	20230609	190300	1280546000	40150	40150	40150	40150	0
124	20230609	190200	1280546000	40150	40150	40150	40150	0
125	20230609	190100	1280546000	40150	40150	40150	40150	0
126	20230609	190000	1280546000	40150	40150	40150	40150	0
127	20230609	185900	1280546000	40150	40150	40150	40150	0
128	20230609	185800	1280546000	40150	40150	40150	40150	0
129	20230609	185700	1280546000	40150	40150	40150	40150	0
130	20230609	185600	1280546000	40150	40150	40150	40150	0
131	20230609	185500	1280546000	40150	40150	40150	40150	0
132	20230609	185400	1280546000	40150	40150	40150	40150	0
133	20230609	185300	1280546000	40150	40150	40150	40150	0
134	20230609	185200	1280546000	40150	40150	40150	40150	0
135	20230609	185100	1280546000	40150	40150	40150	40150	0
136	20230609	185000	1280546000	40150	40150	40150	40150	0
137	20230609	184900	1280546000	40150	40150	40150	40150	0
138	20230609	184800	1280546000	40150	40150	40150	40150	0
139	20230609	184700	1280546000	40150	40150	40150	40150	0
140	20230609	184600	1280546000	40150	40150	40150	40150	0
141	20230609	184500	1280546000	40150	40150	40150	40150	0
142	20230609	184400	1280546000	40150	40150	40150	40150	0
143	20230609	184300	1280546000	40150	40150	40150	40150	0
144	20230609	184200	1280546000	40150	40150	40150	40150	0
145	20230609	184100	1280546000	40150	40150	40150	40150	0
146	20230609	184000	1280546000	40150	40150	40150	40150	0
147	20230609	183900	1280546000	40150	40150	40150	40150	0
148	20230609	183800	1280546000	40150	40150	40150	40150	0
149	20230609	183700	1280546000	40150	40150	40150	40150	0
150	20230609	183600	1280546000	40150	40150	40150	40150	0
151	20230609	183500	1280546000	40150	40150	40150	40150	0
152	20230609	183400	1280546000	40150	40150	40150	40150	516
153	20230609	183300	1280546000	40150	40150	40150	40150	0
154	20230609	183200	1280546000	40150	40150	40150	40150	0
155	20230609	183100	1280546000	40150	40150	40150	40150	0
156	20230609	183000	1280546000	40150	40150	40150	40150	0
157	20230609	182900	1280546000	40150	40150	40150	40150	0
158	20230609	182800	1280546000	40150	40150	40150	40150	0
159	20230609	182700	1280546000	40150	40150	40150	40150	0
160	20230609	182600	1280546000	40150	40150	40150	40150	0
161	20230609	182500	1280546000	40150	40150	40150	40150	0
162	20230609	182400	1280546000	40150	40150	40150	40150	0
163	20230609	182300	1280546000	40150	40150	40150	40150	0
164	20230609	182200	1280546000	40150	40150	40150	40150	0
165	20230609	182100	1280546000	40150	40150	40150	40150	0
166	20230609	182000	1280546000	40150	40150	40150	40150	0
167	20230609	181900	1280546000	40150	40150	40150	40150	0
168	20230609	181800	1280546000	40150	40150	40150	40150	0
169	20230609	181700	1280546000	40150	40150	40150	40150	0
170	20230609	181600	1280546000	40150	40150	40150	40150	0
171	20230609	181500	1280546000	40150	40150	40150	40150	0
172	20230609	181400	1280546000	40150	40150	40150	40150	0
173	20230609	181300	1280546000	40150	40150	40150	40150	0
174	20230609	181200	1280546000	40150	40150	40150	40150	0
175	20230609	181100	1280546000	40150	40150	40150	40150	0
176	20230609	181000	1280546000	40150	40150	40150	40150	0
177	20230609	180900	1280546000	40150	40150	40150	40150	0
178	20230609	180800	1280546000	40150	40150	40150	40150	0
179	20230609	180700	1280546000	40150	40150	40150	40150	0
180	20230609	180600	1280546000	40150	40150	40150	40150	0
181	20230609	180500	1280546000	40150	40150	40150	40150	0
182	20230609	180400	1280546000	40150	40150	40150	40150	516
183	20230609	180300	1280546000	40150	40150	40150	40150	0
184	20230609	180200	1280546000	40150	40150	40150	40150	0
185	20230609	180100	1280546000	40150	40150	40150	40150	0
186	20230609	180000	1280546000	40150	40150	40150	40150	0
187	20230609	175900	1280546000	40150	40150	40150	40150	0
188	20230609	175800	1280546000	40150	40150	40150	40150	0
189	20230609	175700	1280546000	40150	40150	40150	40150	0
190	20230609	175600	1280546000	40150	40150	40150	40150	0
191	20230609	175500	1280546000	40150	40150	40150	40150	0
192	20230609	175400	1280546000	40150	40150	40150	40150	0
193	20230609	175300	1280546000	40150	40150	40150	40150	0
194	20230609	175200	1280546000	40150	40150	40150	40150	0
195	20230609	175100	1280546000	40150	40150	40150	40150	0
196	20230609	175000	1280546000	40150	40150	40150	40150	0
197	20230609	174900	1280546000	40150	40150	40150	40150	0
198	20230609	174800	1280546000	40150	40150	40150	40150	0
199	20230609	174700	1280546000	40150	40150	40150	40150	0
200	20230609	174600	1280546000	40150	40150	40150	40150	0
201	20230609	174500	1280546000	40150	40150	40150	40150	0
202	20230609	174400	1280546000	40150	40150	40150	40150	0
203	20230609	174300	1280546000	40150	40150	40150	40150	0
204	20230609	174200	1280546000	40150	40150	40150	40150	0
205	20230609	174100	1280546000	40150	40150	40150	40150	0
206	20230609	174000	1280546000	40150	40150	40150	40150	0
207	20230609	173900	1280546000	40150	40150	40150	40150	0
208	20230609	173800	1280546000	40150	40150	40150	40150	0
209	20230609	173700	1280546000	40150	40150	40150	40150	0
210	20230609	173600	1280546000	40150	40150	40150	40150	0
211	20230609	173500	1280546000	40150	40150	40150	40150	0
212	20230609	173400	1280546000	40150	40150	40150	40150	516
213	20230609	173300	1280546000	40150	40150	40150	40150	0
214	20230609	173200	1280546000	40150	40150	40150	40150	0
215	20230609	173100	1280546000	40150	40150	40150	40150	0
216	20230609	173000	1280546000	40150	40150	40150	40150	0
217	20230609	172900	1280546000	40150	40150	40150	40150	0
218	20230609	172800	1280546000	40150	40150	40150	40150	0
219	20230609	172700	1280546000	40150	40150	40150	40150	0
220	20230609	172600	1280546000	40150	40150	40150	40150	0
221	20230609	172500	1280546000	40150	40150	40150	40150	0
222	20230609	172400	1280546000	40150	40150	40150	40150	0
223	20230609	172300	1280546000	40150	40150	40150	40150	0
224	20230609	172200	1280546000	40150	40150	40150	40150	0
225	20230609	172100	1280546000	40150	40150	40150	40150	0
226	20230609	172000	1280546000	40150	40150	40150	40150	0
227	20230609	171900	1280546000	40150	40150	40150	40150	0
228	20230609	171800	1280546000	40150	40150	40150	40150	0
229	20230609	171700	1280546000	40150	40150	40150	40150	0
230	20230609	171600	1280546000	40150	40150	40150	40150	0
231	20230609	171500	1280546000	40150	40150	40150	40150	0
232	20230609	171400	1280546000	40150	40150	40150	40150	0
233	20230609	171300	1280546000	40150	40150	40150	40150	0
234	20230609	171200	1280546000	40150	40150	40150	40150	0
235	20230609	171100	1280546000	40150	40150	40150	40150	0
236	20230609	171000	1280546000	40150	40150	40150	40150	0
237	20230609	170900	1280546000	40150	40150	40150	40150	0
238	20230609	170800	1280546000	40150	40150	40150	40150	0
239	20230609	170700	1280546000	40150	40150	40150	40150	0
240	20230609	170600	1280546000	40150	40150	40150	40150	0
241	20230609	170500	1280546000	40150	40150	40150	40150	0
242	20230609	170400	1280546000	40150	40150	40150	40150	516
243	20230609	170300	1280546000	40150	40150	40150	40150	0
244	20230609	170200	1280546000	40150	40150	40150	40150	0
245	20230609	170100	1280546000	40150	40150	40150	40150	0
246	20230609	170000	1280546000	40150	40150	40150	40150	0
247	20230609	165900	1280546000	40150	40150	40150	40150	0
248	20230609	165800	1280546000	40150	40150	40150	40150	0
249	20230609	165700	1280546000	40150	40150	40150	40150	0
250	20230609	165600	1280546000	40150	40150	40150	40150	0
251	20230609	165500	1280546000	40150	40150	40150	40150	0
252	20230609	165400	1280546000	40150	40150	40150	40150	0
253	20230609	165300	1280546000	40150	40150	40150	40150	0
254	20230609	165200	1280546000	40150	40150	40150	40150	0
255	20230609	165100	1280546000	40150	40150	40150	40150	0
256	20230609	165000	1280546000	40150	40150	40150	40150	0
257	20230609	164900	1280546000	40150	40150	40150	40150	0
258	20230609	164800	1280546000	40150	40150	40150	40150	0
259	20230609	164700	1280546000	40150	40150	40150	40150	0
260	20230609	164600	1280546000	40150	40150	40150	40150	0
261	20230609	164500	1280546000	40150	40150	40150	40150	0
262	20230609	164400	1280546000	40150	40150	40150	40150	0
263	20230609	164300	1280546000	40150	40150	40150	40150	0
264	20230609	164200	1280546000	40150	40150	40150	40150	0
265	20230609	164100	1280546000	40150	40150	40150	40150	0
266	20230609	164000	1280546000	40150	40150	40150	40150	0
267	20230609	163900	1280546000	40150	40150	40150	40150	0
268	20230609	163800	1280546000	40150	40150	40150	40150	0
269	20230609	163700	1280546000	40150	40150	40150	40150	0
270	20230609	163600	1280546000	40150	40150	40150	40150	0
271	20230609	163500	1280546000	40150	40150	40150	40150	0
272	20230609	163400	1280546000	40150	40150	40150	40150	516
273	20230609	163300	1280546000	40150	40150	40150	40150	0
274	20230609	163200	1280546000	40150	40150	40150	40150	0
275	20230609	163100	1280546000	40150	40150	40150	40150	0
276	20230609	163000	1280546000	40150	40150	40150	40150	0
277	20230609	162900	1280546000	40150	40150	40150	40150	0
278	20230609	162800	1280546000	40150	40150	40150	40150	0
279	20230609	162700	1280546000	40150	40150	40150	40150	0
280	20230609	162600	1280546000	40150	40150	40150	40150	0
281	20230609	162500	1280546000	40150	40150	40150	40150	0
282	20230609	162400	1280546000	40150	40150	40150	40150	0
283	20230609	162300	1280546000	40150	40150	40150	40150	0
284	20230609	162200	1280546000	40150	40150	40150	40150	0
285	20230609	162100	1280546000	40150	40150	40150	40150	0
286	20230609	162000	1280546000	40150	40150	40150	40150	0
287	20230609	161900	1280546000	40150	40150	40150	40150	0
288	20230609	161800	1280546000	40150	40150	40150	40150	0
289	20230609	161700	1280546000	40150	40150	40150	40150	0
290	20230609	161600	1280546000	40150	40150	40150	40150	0
291	20230609	161500	1280546000	40150	40150	40150	40150	0
292	20230609	161400	1280546000	40150	40150	40150	40150	0
293	20230609	161300	1280546000	40150	40150	40150	40150	0
294	20230609	161200	1280546000	40150	40150	40150	40150	0
295	20230609	161100	1280546000	40150	40150	40150	40150	0
296	20230609	161000	1280546000	40150	40150	40150	40150	0
297	20230609	160900	1280546000	40150	40150	40150	40150	0
298	20230609	160800	1280546000	40150	40150	40150	40150	0
299	20230609	160700	1280546000	40150	40150	40150	40150	0
300	20230609	160600	1280546000	40150	40150	40150	40150	0
301	20230609	160500	1280546000	40150	40150	40150	40150	0
302	20230609	160400	1280546000	40150	40150	40150	40150	516
303	20230609	160300	1280546000	40150	40150	40150	40150	0
304	20230609	160200	1280546000	40150	40150	40150	40150	0
305	20230609	160100	1280546000	40150	40150	40150	40150	0
306	20230609	160000	1280546000	40150	40150	40150	40150	0
307	20230609	155900	1280546000	40150	40150	40150	40150	0
308	20230609	155800	1280546000	40150	40150	40150	40150	0
309	20230609	155700	1280546000	40150	40150	40150	40150	0
310	20230609	155600	1280546000	40150	40150	40150	40150	0
311	20230609	155500	1280546000	40150	40150	40150	40150	0
312	20230609	155400	1280546000	40150	40150	40150	40150	0
313	20230609	155300	1280546000	40150	40150	40150	40150	0
314	20230609	155200	1280546000	40150	40150	40150	40150	0
315	20230609	155100	1280546000	40150	40150	40150	40150	0
316	20230609	155000	1280546000	40150	40150	40150	40150	0
317	20230609	154900	1280546000	40150	40150	40150	40150	0
318	20230609	154800	1280546000	40150	40150	40150	40150	0
319	20230609	154700	1280546000	40150	40150	40150	40150	0
320	20230609	154600	1280546000	40150	40150	40150	40150	0
321	20230609	154500	1280546000	40150	40150	40150	40150	0
322	20230609	154400	1280546000	40150	40150	40150	40150	0
323	20230609	154300	1280546000	40150	40150	40150	40150	0
324	20230609	154200	1280546000	40150	40150	40150	40150	0
325	20230609	154100	1280546000	40150	40150	40150	40150	0
326	20230609	154000	1280546000	40150	40150	40150	40150	0
327	20230609	153900	1280546000	40150	40150	40150	40150	0
328	20230609	153800	1280546000	40150	40150	40150	40150	0
329	20230609	153700	1280546000	40150	40150	40150	40150	0
330	20230609	153600	1280546000	40150	40150	40150	40150	0
331	20230609	153500	1280546000	40150	40150	40150	40150	0
332	20230609	153400	1280546000	40150	40150	40150	40150	516
333	20230609	153300	1280546000	40150	40150	40150	40150	0
334	20230609	153200	1280546000	40150	40150	40150	40150	0
335	20230609	153100	1280546000	40150	40150	40150	40150	0
336	20230609	153000	1280546000	40150	40150	40150	40150	516
337	20230609	152900	1259828600	40300	40300	40300	40300	0
338	20230609	152800	1259828600	40300	40300	40300	40300	0
339	20230609	152700	1259828600	40300	40300	40300	40300	0
340	20230609	152600	1259828600	40300	40300	40300	40300	0
341	20230609	152500	1259828600	40300	40300	40300	40300	0
342	20230609	152400	1259828600	40300	40300	40300	40300	0
343	20230609	152300	1259828600	40300	40300	40300	40300	0
344	20230609	152200	1259828600	40300	40300	40300	40300	0
345	20230609	152100	1259828600	40300	40300	40300	40300	0
346	20230609	152000	1259828600	40300	40300	40300	40300	0
347	20230609	151900	1259828600	40300	40050	40350	40050	825
348	20230609	151800	1226673600	40050	40050	40050	40050	8
349	20230609	151700	1226353200	40050	40050	40100	40050	103
350	20230609	151600	1222227850	40100	40000	40100	40000	230
351	20230609	151500	1213021200	39950	39900	39950	39900	89
352	20230609	151400	1209468400	39900	39900	39900	39850	43
353	20230609	151300	1207752900	39900	39900	39900	39850	60
354	20230609	151200	1205361400	39900	39850	39900	39850	344
355	20230609	151100	1191643400	39900	39850	39900	39850	76
356	20230609	151000	1188614400	39900	39900	39900	39900	22
357	20230609	150900	1187736600	39900	39900	39900	39900	41
358	20230609	150800	1186100700	39900	39900	39900	39900	8
359	20230609	150700	1185781500	39900	39900	39900	39900	8
360	20230609	150600	1185462300	39900	39900	39900	39850	37
361	20230609	150500	1183987250	39850	39850	39850	39850	67
362	20230609	150400	1181317300	39850	39800	39850	39800	156
363	20230609	150300	1175100750	39800	39850	39850	39800	54
364	20230609	150200	1172950800	39850	39850	39850	39850	13
365	20230609	150100	1172432750	39850	39800	39850	39800	25
366	20230609	150000	1171437350	39800	39900	39900	39800	352
367	20230609	145900	1157410000	39900	39900	39900	39900	4
368	20230609	145800	1157250400	39900	39900	39900	39900	16
369	20230609	145700	1156612000	39850	39850	39850	39850	16
370	20230609	145600	1155974400	39900	39900	39900	39850	95
371	20230609	145500	1152185150	39900	39900	39900	39900	78
372	20230609	145400	1149072950	39950	39950	39950	39950	9
373	20230609	145300	1148713400	39900	39900	39950	39900	227
374	20230609	145200	1139655850	39900	39900	39900	39900	27
375	20230609	145100	1138578550	39900	39900	39900	39900	16
376	20230609	145000	1137940150	39950	39850	39950	39850	17
377	20230609	144900	1137262600	39850	39850	39950	39850	48
378	20230609	144800	1135349400	39850	39850	39850	39850	18
379	20230609	144700	1134632100	39850	39850	39850	39850	8
380	20230609	144600	1134313300	39800	39850	39850	39800	55
381	20230609	144500	1132122350	39850	39900	39950	39850	564
382	20230609	144400	1109624850	39900	39950	39950	39900	31
383	20230609	144300	1108387500	39950	39950	39950	39900	148
384	20230609	144200	1102475700	39950	39900	39950	39900	66
385	20230609	144100	1099842050	39900	39950	39950	39900	39
386	20230609	144000	1098285050	39900	39950	39950	39900	20
387	20230609	143900	1097486850	39950	39950	39950	39950	33
388	20230609	143800	1096168500	39950	39950	39950	39900	41
389	20230609	143700	1094531950	39950	39950	39950	39950	9
390	20230609	143600	1094172400	39900	39950	39950	39900	20
391	20230609	143500	1093374200	39950	39950	39950	39950	15
392	20230609	143400	1092774950	39900	39900	39900	39900	69
393	20230609	143300	1090021850	39850	39900	39900	39850	20
394	20230609	143200	1089224650	39850	39850	39850	39850	42
395	20230609	143100	1087550950	39900	39900	39900	39900	14
396	20230609	143000	1086992350	39850	39850	39850	39850	0
397	20230609	142900	1086992350	39850	39950	39950	39850	20
398	20230609	142800	1086194950	39850	39950	39950	39800	43
399	20230609	142700	1084482100	39800	39800	39800	39800	0
400	20230609	142600	1084482100	39800	39950	39950	39800	33
401	20230609	142500	1083166300	39950	39950	39950	39950	10
402	20230609	142400	1082766800	39800	39900	39900	39800	33
403	20230609	142300	1081451700	39800	39800	39900	39800	30
404	20230609	142200	1080257300	39900	39900	39900	39900	4
405	20230609	142100	1080097700	39750	39800	39800	39750	131
406	20230609	142000	1074887950	39750	39750	39750	39750	0
407	20230609	141900	1074887950	39750	39800	39800	39750	24
408	20230609	141800	1073933550	39800	39800	39800	39800	39
409	20230609	141700	1072381350	39800	39800	39800	39800	45
410	20230609	141600	1070590350	39750	39750	39750	39750	16
411	20230609	141500	1069954350	39700	39700	39700	39700	26
412	20230609	141400	1068922150	39800	39750	39900	39700	789
413	20230609	141300	1037587900	39750	39750	39750	39750	0
414	20230609	141200	1037587900	39750	39750	39750	39750	307
415	20230609	141100	1025384650	39750	39750	39750	39750	42
416	20230609	141000	1023715150	39750	39800	39800	39750	1010
417	20230609	140900	983565550	39800	39800	39800	39800	16
418	20230609	140800	982928750	39850	39950	39950	39850	13
419	20230609	140700	982409700	39750	39800	39850	39750	97
420	20230609	140600	978552000	39800	39800	39800	39800	5
421	20230609	140500	978353000	39800	39750	39800	39750	47
422	20230609	140400	976483700	39750	39800	39800	39750	37
423	20230609	140300	975011350	39750	39800	39800	39750	181
424	20230609	140200	967815650	39800	39800	39800	39750	169
425	20230609	140100	961092450	39800	39800	39800	39800	52
426	20230609	140000	959022850	39800	39800	39800	39800	10
427	20230609	135900	958624850	39800	39850	39850	39800	35
428	20230609	135800	957231400	39850	39850	39850	39850	1
429	20230609	135700	957191550	39800	39800	39800	39800	79
430	20230609	135600	954047350	39800	39800	39800	39800	0
431	20230609	135500	954047350	39800	39800	39800	39800	326
432	20230609	135400	941072550	39800	39800	39800	39800	41
433	20230609	135300	939440750	39850	39850	39850	39850	10
434	20230609	135200	939042250	39800	39850	39850	39800	82
435	20230609	135100	935777850	39850	39850	39850	39850	1
436	20230609	135000	935738000	39850	39850	39850	39850	11
437	20230609	134900	935299650	39850	39850	39850	39850	16
438	20230609	134800	934662050	39850	39800	39850	39800	3
439	20230609	134700	934542550	39800	39950	39950	39800	1372
440	20230609	134600	879904100	39950	39950	39950	39950	0
441	20230609	134500	879904100	39950	39900	39950	39900	17
442	20230609	134400	879225750	39850	39850	39850	39850	52
443	20230609	134300	877153550	39850	39850	39850	39850	10
444	20230609	134200	876755050	39850	39850	39850	39850	16
445	20230609	134100	876117450	39850	39850	39850	39850	0
446	20230609	134000	876117450	39850	39850	39850	39850	52
447	20230609	133900	874045250	39850	39850	39950	39850	36
448	20230609	133800	872609650	39850	39850	39850	39850	0
449	20230609	133700	872609650	39850	39850	39850	39850	42
450	20230609	133600	870935950	39850	39900	39900	39850	310
451	20230609	133500	858574750	39900	39900	39900	39900	16
452	20230609	133400	857936350	39900	39900	39900	39900	0
453	20230609	133300	857936350	39900	39900	39900	39900	116
454	20230609	133200	853307950	39850	39850	39850	39850	15
455	20230609	133100	852710200	39900	39900	39900	39900	26
456	20230609	133000	851672800	39900	39900	39900	39850	34
457	20230609	132900	850317000	39900	39900	39900	39900	10
458	20230609	132800	849918000	39900	39900	39900	39900	26
459	20230609	132700	848880600	39900	39900	39900	39900	16
460	20230609	132600	848242200	39900	39900	39900	39900	75
461	20230609	132500	845249700	39900	39900	39900	39900	16
462	20230609	132400	844611300	39900	39900	39900	39900	2
463	20230609	132300	844531500	39900	39900	39900	39900	52
464	20230609	132200	842456700	39900	39900	39900	39900	26
465	20230609	132100	841419300	39900	39900	39900	39900	0
466	20230609	132000	841419300	39900	39900	39900	39900	26
467	20230609	131900	840381900	39950	39950	39950	39950	0
468	20230609	131800	840381900	39950	39900	39950	39900	17
469	20230609	131700	839703550	39950	39900	39950	39900	26
470	20230609	131600	838666000	39850	39850	39850	39850	42
471	20230609	131500	836992300	39850	39850	39850	39850	16
472	20230609	131400	836354700	39850	39850	39850	39850	40
473	20230609	131300	834760700	39850	39900	39900	39850	30
474	20230609	131200	833564500	39900	39900	39900	39900	24
475	20230609	131100	832606900	39900	39900	39900	39900	4
476	20230609	131000	832447300	39900	39900	39900	39900	49
477	20230609	130900	830492200	39900	39900	39900	39900	51
478	20230609	130800	828457300	39900	39900	39900	39900	26
479	20230609	130700	827419900	39900	39900	39900	39900	115
480	20230609	130600	822831400	39900	39900	39900	39900	42
481	20230609	130500	821155600	39900	39900	39900	39900	57
482	20230609	130400	818881300	39900	39900	39900	39900	10
483	20230609	130300	818482300	39900	39900	39900	39900	26
484	20230609	130200	817444900	39950	39950	39950	39950	16
485	20230609	130100	816805700	39950	39950	39950	39950	17
486	20230609	130000	816126550	40000	39950	40000	39950	19
487	20230609	125900	815367350	39950	39950	39950	39950	25
488	20230609	125800	814368600	39950	39900	39950	39900	22
489	20230609	125700	813490500	39900	39900	39900	39900	0
490	20230609	125600	813490500	39900	39900	39900	39900	16
491	20230609	125500	812852100	39900	39900	39900	39900	192
492	20230609	125400	805191300	39850	39900	39900	39850	21
493	20230609	125300	804354200	39850	39850	39850	39850	26
494	20230609	125200	803318100	39900	39900	39900	39900	27
495	20230609	125100	802240800	39900	39850	39900	39850	38
496	20230609	125000	800725450	39850	39850	39850	39850	20
497	20230609	124900	799928450	39850	39850	39900	39850	169
498	20230609	124800	793193700	39850	39900	39900	39850	44
499	20230609	124700	791438600	39900	39900	39900	39900	10
500	20230609	124600	791039600	39900	39900	39900	39900	22
501	20230609	124500	790161800	39900	39900	39900	39900	34
502	20230609	124400	788805200	39900	39900	39950	39900	47
503	20230609	124300	786929150	39950	39950	39950	39950	1
504	20230609	124200	786889200	40000	40000	40000	40000	0
505	20230609	124100	786889200	40000	39850	40000	39850	17
506	20230609	124000	786211600	39850	39850	39850	39850	0
507	20230609	123900	786211600	39850	39900	39900	39850	149
508	20230609	123800	780273900	39900	39900	39900	39850	69
509	20230609	123700	777521800	39850	39900	39900	39850	36
510	20230609	123600	776086700	39900	39900	39900	39900	51
511	20230609	123500	774051800	39900	39900	39900	39900	26
512	20230609	123400	773014400	39900	39950	39950	39900	21
513	20230609	123300	772176250	39850	39850	39850	39850	0
514	20230609	123200	772176250	39850	39850	39850	39850	16
515	20230609	123100	771538650	39850	39850	39850	39850	51
516	20230609	123000	769506300	39850	39850	39850	39850	0
517	20230609	122900	769506300	39850	39850	39850	39850	1010
518	20230609	122800	729257800	39850	39850	39850	39850	26
519	20230609	122700	728221700	39850	39900	39900	39850	122
520	20230609	122600	723354600	39900	39850	39900	39850	47
521	20230609	122500	721480650	39900	39900	39900	39900	0
522	20230609	122400	721480650	39900	39900	39900	39900	15
523	20230609	122300	720882150	39900	39900	39900	39900	274
524	20230609	122200	709949550	39900	39950	39950	39900	517
525	20230609	122100	689321200	40000	39900	40000	39900	55
526	20230609	122000	687126400	39900	39900	39900	39900	0
527	20230609	121900	687126400	39900	39900	39900	39900	26
528	20230609	121800	686089000	39900	39900	39900	39900	26
529	20230609	121700	685051600	39900	39950	39950	39900	216
530	20230609	121600	676428300	39950	39950	39950	39900	41
531	20230609	121500	674791100	39900	39900	39900	39900	21
532	20230609	121400	673953200	39900	39900	39900	39900	51
533	20230609	121300	671918300	39950	39950	39950	39950	4
534	20230609	121200	671758500	39950	40000	40000	39950	18
535	20230609	121100	671038550	40000	39950	40000	39950	78
536	20230609	121000	667920350	39950	39950	39950	39950	16
537	20230609	120900	667281150	39950	39950	39950	39950	16
538	20230609	120800	666641950	39950	39900	39950	39900	48
539	20230609	120700	664725350	39900	39950	39950	39900	52
540	20230609	120600	662650050	39900	39900	39900	39900	10
541	20230609	120500	662251050	39900	39900	39900	39900	30
542	20230609	120400	661054050	39950	39950	39950	39900	10
543	20230609	120300	660654900	40000	40000	40000	40000	2
544	20230609	120200	660574900	39900	39950	39950	39900	33
545	20230609	120100	659257850	39950	39950	39950	39950	42
546	20230609	120000	657579950	39950	39950	39950	39900	78
547	20230609	115900	654465150	39900	39900	39900	39900	0
548	20230609	115800	654465150	39900	39900	39900	39900	26
549	20230609	115700	653427750	39900	39950	39950	39900	103
550	20230609	115600	649314950	39950	39950	39950	39950	0
551	20230609	115500	649314950	39950	39950	39950	39950	16
552	20230609	115400	648675750	39950	39950	39950	39950	67
553	20230609	115300	645999100	39950	40000	40000	39950	11
554	20230609	115200	645559150	39900	40000	40000	39900	78
555	20230609	115100	642446850	40000	40000	40000	40000	5
556	20230609	115000	642246850	39900	39900	39900	39900	52
557	20230609	114900	640172050	39900	39900	39900	39900	50
558	20230609	114800	638177050	39900	39950	39950	39900	48
559	20230609	114700	636260300	39900	39900	39900	39900	24
560	20230609	114600	635302700	39950	39950	39950	39950	4
561	20230609	114500	635142900	39900	39950	39950	39900	66
562	20230609	114400	632507000	39950	39900	39950	39900	88
563	20230609	114300	628995700	39900	39950	39950	39900	118
564	20230609	114200	624287400	39950	39900	39950	39900	17
565	20230609	114100	623609050	39950	39950	39950	39950	1
566	20230609	114000	623569100	39900	39950	39950	39900	17
567	20230609	113900	622890750	39950	39950	39950	39950	229
568	20230609	113800	613742200	39950	39900	39950	39900	317
569	20230609	113700	601093850	40000	39900	40000	39900	360
570	20230609	113600	586724850	40000	39950	40000	39900	242
571	20230609	113500	577065000	39950	39950	39950	39950	16
572	20230609	113400	576425800	39950	39950	39950	39950	10
573	20230609	113300	576026300	39950	39950	39950	39950	68
574	20230609	113200	573309700	39950	39950	39950	39950	10
575	20230609	113100	572910200	39950	39950	39950	39950	46
576	20230609	113000	571072500	39950	39950	39950	39950	734
577	20230609	112900	541749200	39950	39950	39950	39950	274
578	20230609	112800	530802900	39950	39950	40000	39950	62
579	20230609	112700	528324650	39950	40000	40000	39950	436
580	20230609	112600	510906300	39950	40000	40000	39950	384
581	20230609	112500	495547650	40000	39950	40000	39950	215
582	20230609	112400	486948450	39950	39950	39950	39950	0
583	20230609	112300	486948450	39950	39950	39950	39950	26
584	20230609	112200	485909750	39950	39950	39950	39950	26
585	20230609	112100	484871050	39950	39950	39950	39950	29
586	20230609	112000	483712500	39950	39950	39950	39950	21
587	20230609	111900	482873550	39950	39950	40000	39950	81
588	20230609	111800	479637500	39950	40000	40000	39950	17
589	20230609	111700	478958300	40000	40000	40000	40000	107
590	20230609	111600	474678300	39950	40000	40000	39950	65
591	20230609	111500	472080350	40000	40000	40000	40000	107
592	20230609	111400	467800350	40000	40000	40000	40000	16
593	20230609	111300	467160350	40050	40000	40050	40000	17
594	20230609	111200	466480300	40050	40000	40050	40000	23
595	20230609	111100	465560200	40000	40050	40050	40000	226
596	20230609	111000	456520150	40000	40000	40000	40000	368
597	20230609	110900	441800150	40000	40000	40000	40000	21
598	20230609	110800	440960150	40050	40000	40050	40000	33
599	20230609	110700	439640050	40000	40000	40000	40000	100
600	20230609	110600	435640050	40050	40050	40050	40050	9
601	20230609	110500	435279600	40000	40000	40000	40000	97
602	20230609	110400	431399600	40000	40050	40050	40000	44
603	20230609	110300	429639450	40050	40000	40050	40000	131
604	20230609	110200	424393700	40050	40050	40050	40050	8
605	20230609	110100	424073300	40050	40000	40050	40000	31
606	20230609	110000	422832800	40000	40000	40000	40000	0
607	20230609	105900	422832800	40000	40000	40000	40000	116
608	20230609	105800	418192800	40050	40050	40050	40050	55
609	20230609	105700	415990050	40050	40050	40050	40050	16
610	20230609	105600	415349250	40050	40050	40050	40050	16
611	20230609	105500	414708450	40050	40050	40050	40050	150
612	20230609	105400	408700950	40050	40050	40050	40050	197
613	20230609	105300	400811100	40050	40050	40050	40050	0
614	20230609	105200	400811100	40050	40050	40050	40050	16
615	20230609	105100	400170300	40250	40050	40250	40050	31
616	20230609	105000	398927750	40050	40050	40050	40050	93
617	20230609	104900	395203100	40050	40050	40050	40050	16
618	20230609	104800	394562300	40050	40050	40050	40050	26
619	20230609	104700	393521000	40050	40050	40050	40050	16
620	20230609	104600	392880200	40050	40050	40050	40050	16
621	20230609	104500	392239400	40050	40050	40050	40050	31
622	20230609	104400	390997850	40050	40050	40050	40050	15
623	20230609	104300	390397100	40050	40050	40050	40050	0
624	20230609	104200	390397100	40050	40050	40200	40050	58
625	20230609	104100	388072400	40050	40050	40050	40050	25
626	20230609	104000	387071150	40050	40050	40050	40050	38
627	20230609	103900	385549250	40050	40050	40050	40050	16
628	20230609	103800	384908450	40200	40200	40200	40200	12
629	20230609	103700	384426050	40050	40050	40050	40050	16
630	20230609	103600	383785250	40050	40050	40050	40050	0
631	20230609	103500	383785250	40050	40100	40100	40050	36
632	20230609	103400	382343200	40000	40050	40050	40000	91
633	20230609	103300	378702000	40000	40000	40000	40000	0
634	20230609	103200	378702000	40000	40100	40100	40000	570
635	20230609	103100	355867450	40100	40100	40100	40100	61
636	20230609	103000	353421350	40100	40050	40100	40050	6
637	20230609	102900	353180800	40050	40050	40050	40050	118
638	20230609	102800	348454900	40050	40050	40050	40050	0
639	20230609	102700	348454900	40050	40050	40050	40050	42
640	20230609	102600	346772800	40050	40050	40050	40050	0
641	20230609	102500	346772800	40050	40050	40050	40050	16
642	20230609	102400	346132000	40050	40050	40050	40050	141
643	20230609	102300	340484950	40050	40050	40050	40050	1
644	20230609	102200	340444900	40050	40050	40050	40050	38
645	20230609	102100	338923000	40050	40050	40050	40050	26
646	20230609	102000	337881700	40050	40050	40050	40050	16
647	20230609	101900	337240900	40050	40150	40150	40050	200
648	20230609	101800	329221750	40100	40100	40100	40100	16
649	20230609	101700	328580150	40100	40100	40100	40100	42
650	20230609	101600	326895950	40300	40300	40300	40300	1
651	20230609	101500	326855650	40300	40200	40300	40050	81
652	20230609	101400	323599250	40200	40150	40200	40150	21
653	20230609	101300	322755250	40150	40050	40150	40050	363
654	20230609	101200	308203250	40050	40050	40050	40000	97
655	20230609	101100	304319200	40050	40000	40050	40000	34
656	20230609	101000	302959000	40000	40000	40000	40000	42
657	20230609	100900	301279000	40000	40000	40000	40000	167
658	20230609	100800	294599000	40000	40050	40050	40000	152
659	20230609	100700	288517450	40100	40050	40100	40000	225
660	20230609	100600	279505900	40050	40050	40050	40050	413
661	20230609	100500	262965250	40050	40100	40100	40050	20
662	20230609	100400	262164050	40100	40100	40100	40100	21
663	20230609	100300	261321950	40050	40100	40100	40050	145
664	20230609	100200	255514350	40100	40100	40100	40100	4
665	20230609	100100	255353950	40050	40100	40100	40050	39
666	20230609	100000	253791850	40050	40050	40050	40050	42
667	20230609	095900	252109750	40100	40100	40100	40100	1
668	20230609	095800	252069650	40050	40050	40050	40050	16
669	20230609	095700	251428850	40100	40100	40100	40100	16
670	20230609	095600	250787250	40100	40100	40100	40050	24
671	20230609	095500	249825650	40050	40100	40100	40050	106
672	20230609	095400	245578050	40000	40000	40000	40000	0
673	20230609	095300	245578050	40000	40000	40000	40000	42
674	20230609	095200	243898050	40000	40000	40050	40000	194
675	20230609	095100	236136550	40000	40050	40050	40000	100
676	20230609	095000	232132350	40050	40050	40050	40050	42
677	20230609	094900	230450250	40000	40000	40000	40000	0
678	20230609	094800	230450250	40000	40000	40000	40000	28
679	20230609	094700	229330250	40000	40050	40050	40000	30
680	20230609	094600	228129600	40000	40050	40050	40000	51
681	20230609	094500	226087850	40000	40000	40000	40000	17
682	20230609	094400	225407850	40000	40000	40000	40000	29
683	20230609	094300	224247850	40000	40000	40000	40000	353
684	20230609	094200	210127850	40000	40000	40000	40000	3
685	20230609	094100	210007850	40050	40000	40050	40000	117
686	20230609	094000	205327000	40000	40000	40050	40000	166
687	20230609	093900	198686950	40000	40050	40050	40000	121
688	20230609	093800	193845550	40050	40050	40050	40050	442
689	20230609	093700	176143450	40050	40050	40050	40050	26
690	20230609	093600	175102150	40050	40100	40100	40050	218
691	20230609	093500	166362950	40100	40100	40150	40100	821
692	20230609	093400	133440800	40100	40150	40150	40100	42
693	20230609	093300	131755300	40150	40100	40150	40100	123
694	20230609	093200	126818950	40150	40150	40150	40150	19
695	20230609	093100	126056100	40150	40150	40150	40150	45
696	20230609	093000	124249350	40150	40150	40150	40150	8
697	20230609	092900	123928150	40150	40150	40150	40150	23
698	20230609	092800	123004700	40150	40150	40150	40150	39
699	20230609	092700	121438850	40150	40150	40150	40150	0
700	20230609	092600	121438850	40150	40150	40150	40100	33
701	20230609	092500	120114700	40150	40150	40200	40100	196
702	20230609	092400	112249450	40150	40200	40200	40150	245
703	20230609	092300	102412150	40200	40250	40250	40200	172
704	20230609	092200	95496400	40250	40250	40250	40250	17
705	20230609	092100	94812150	40250	40300	40350	40250	482
706	20230609	092000	75396350	40350	40350	40350	40350	3
707	20230609	091900	75275300	40300	40350	40350	40300	65
708	20230609	091800	72655700	40300	40300	40300	40300	0
709	20230609	091700	72655700	40300	40300	40300	40300	20
710	20230609	091600	71849700	40250	40400	40400	40250	404
711	20230609	091500	55559750	40450	40450	40450	40450	44
712	20230609	091400	53779950	40500	40500	40500	40500	0
713	20230609	091300	53779950	40500	40500	40500	40500	25
714	20230609	091200	52767450	40500	40450	40500	40450	26
715	20230609	091100	51714700	40500	40500	40500	40500	29
716	20230609	091000	50540200	40500	40500	40500	40450	293
717	20230609	090900	38683550	40600	40500	40600	40500	161
718	20230609	090800	32160450	40600	40700	40700	40600	18
719	20230609	090700	31428450	40500	40650	40650	40500	339
720	20230609	090600	17697200	40700	40700	40700	40700	0
721	20230609	090500	17697200	40700	40600	40700	40450	91
722	20230609	090400	13996450	40600	40500	40600	40500	166
723	20230609	090300	7272750	40500	40500	40500	40500	3
724	20230609	090200	7151250	40450	40450	40450	40450	9
725	20230609	090100	6787200	40400	40400	40400	40400	16
726	20230609	090000	6140800	40400	40400	40400	40400	152