KissMeData/009450/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	203100	2048992200	40850	40850	40850	40850	448
3	20230605	203000	2048992200	40850	40850	40850	40850	0
4	20230605	202900	2048992200	40850	40850	40850	40850	0
5	20230605	202800	2048992200	40850	40850	40850	40850	0
6	20230605	202700	2048992200	40850	40850	40850	40850	0
7	20230605	202600	2048992200	40850	40850	40850	40850	0
8	20230605	202500	2048992200	40850	40850	40850	40850	0
9	20230605	202400	2048992200	40850	40850	40850	40850	0
10	20230605	202300	2048992200	40850	40850	40850	40850	0
11	20230605	202200	2048992200	40850	40850	40850	40850	0
12	20230605	202100	2048992200	40850	40850	40850	40850	0
13	20230605	202000	2048992200	40850	40850	40850	40850	0
14	20230605	201900	2048992200	40850	40850	40850	40850	0
15	20230605	201800	2048992200	40850	40850	40850	40850	0
16	20230605	201700	2048992200	40850	40850	40850	40850	0
17	20230605	201600	2048992200	40850	40850	40850	40850	0
18	20230605	201500	2048992200	40850	40850	40850	40850	0
19	20230605	201400	2048992200	40850	40850	40850	40850	0
20	20230605	201300	2048992200	40850	40850	40850	40850	0
21	20230605	201200	2048992200	40850	40850	40850	40850	0
22	20230605	201100	2048992200	40850	40850	40850	40850	0
23	20230605	201000	2048992200	40850	40850	40850	40850	0
24	20230605	200900	2048992200	40850	40850	40850	40850	0
25	20230605	200800	2048992200	40850	40850	40850	40850	0
26	20230605	200700	2048992200	40850	40850	40850	40850	0
27	20230605	200600	2048992200	40850	40850	40850	40850	0
28	20230605	200500	2048992200	40850	40850	40850	40850	0
29	20230605	200400	2048992200	40850	40850	40850	40850	0
30	20230605	200300	2048992200	40850	40850	40850	40850	0
31	20230605	200200	2048992200	40850	40850	40850	40850	0
32	20230605	200100	2048992200	40850	40850	40850	40850	448
33	20230605	200000	2048992200	40850	40850	40850	40850	0
34	20230605	195900	2048992200	40850	40850	40850	40850	0
35	20230605	195800	2048992200	40850	40850	40850	40850	0
36	20230605	195700	2048992200	40850	40850	40850	40850	0
37	20230605	195600	2048992200	40850	40850	40850	40850	0
38	20230605	195500	2048992200	40850	40850	40850	40850	0
39	20230605	195400	2048992200	40850	40850	40850	40850	0
40	20230605	195300	2048992200	40850	40850	40850	40850	0
41	20230605	195200	2048992200	40850	40850	40850	40850	0
42	20230605	195100	2048992200	40850	40850	40850	40850	0
43	20230605	195000	2048992200	40850	40850	40850	40850	0
44	20230605	194900	2048992200	40850	40850	40850	40850	0
45	20230605	194800	2048992200	40850	40850	40850	40850	0
46	20230605	194700	2048992200	40850	40850	40850	40850	0
47	20230605	194600	2048992200	40850	40850	40850	40850	0
48	20230605	194500	2048992200	40850	40850	40850	40850	0
49	20230605	194400	2048992200	40850	40850	40850	40850	0
50	20230605	194300	2048992200	40850	40850	40850	40850	0
51	20230605	194200	2048992200	40850	40850	40850	40850	0
52	20230605	194100	2048992200	40850	40850	40850	40850	0
53	20230605	194000	2048992200	40850	40850	40850	40850	0
54	20230605	193900	2048992200	40850	40850	40850	40850	0
55	20230605	193800	2048992200	40850	40850	40850	40850	0
56	20230605	193700	2048992200	40850	40850	40850	40850	0
57	20230605	193600	2048992200	40850	40850	40850	40850	0
58	20230605	193500	2048992200	40850	40850	40850	40850	0
59	20230605	193400	2048992200	40850	40850	40850	40850	0
60	20230605	193300	2048992200	40850	40850	40850	40850	0
61	20230605	193200	2048992200	40850	40850	40850	40850	0
62	20230605	193100	2048992200	40850	40850	40850	40850	448
63	20230605	193000	2048992200	40850	40850	40850	40850	0
64	20230605	192900	2048992200	40850	40850	40850	40850	0
65	20230605	192800	2048992200	40850	40850	40850	40850	0
66	20230605	192700	2048992200	40850	40850	40850	40850	0
67	20230605	192600	2048992200	40850	40850	40850	40850	0
68	20230605	192500	2048992200	40850	40850	40850	40850	0
69	20230605	192400	2048992200	40850	40850	40850	40850	0
70	20230605	192300	2048992200	40850	40850	40850	40850	0
71	20230605	192200	2048992200	40850	40850	40850	40850	0
72	20230605	192100	2048992200	40850	40850	40850	40850	0
73	20230605	192000	2048992200	40850	40850	40850	40850	0
74	20230605	191900	2048992200	40850	40850	40850	40850	0
75	20230605	191800	2048992200	40850	40850	40850	40850	0
76	20230605	191700	2048992200	40850	40850	40850	40850	0
77	20230605	191600	2048992200	40850	40850	40850	40850	0
78	20230605	191500	2048992200	40850	40850	40850	40850	0
79	20230605	191400	2048992200	40850	40850	40850	40850	0
80	20230605	191300	2048992200	40850	40850	40850	40850	0
81	20230605	191200	2048992200	40850	40850	40850	40850	0
82	20230605	191100	2048992200	40850	40850	40850	40850	0
83	20230605	191000	2048992200	40850	40850	40850	40850	0
84	20230605	190900	2048992200	40850	40850	40850	40850	0
85	20230605	190800	2048992200	40850	40850	40850	40850	0
86	20230605	190700	2048992200	40850	40850	40850	40850	0
87	20230605	190600	2048992200	40850	40850	40850	40850	0
88	20230605	190500	2048992200	40850	40850	40850	40850	0
89	20230605	190400	2048992200	40850	40850	40850	40850	0
90	20230605	190300	2048992200	40850	40850	40850	40850	0
91	20230605	190200	2048992200	40850	40850	40850	40850	0
92	20230605	190100	2048992200	40850	40850	40850	40850	448
93	20230605	190000	2048992200	40850	40850	40850	40850	0
94	20230605	185900	2048992200	40850	40850	40850	40850	0
95	20230605	185800	2048992200	40850	40850	40850	40850	0
96	20230605	185700	2048992200	40850	40850	40850	40850	0
97	20230605	185600	2048992200	40850	40850	40850	40850	0
98	20230605	185500	2048992200	40850	40850	40850	40850	0
99	20230605	185400	2048992200	40850	40850	40850	40850	0
100	20230605	185300	2048992200	40850	40850	40850	40850	0
101	20230605	185200	2048992200	40850	40850	40850	40850	0
102	20230605	185100	2048992200	40850	40850	40850	40850	0
103	20230605	185000	2048992200	40850	40850	40850	40850	0
104	20230605	184900	2048992200	40850	40850	40850	40850	0
105	20230605	184800	2048992200	40850	40850	40850	40850	0
106	20230605	184700	2048992200	40850	40850	40850	40850	0
107	20230605	184600	2048992200	40850	40850	40850	40850	0
108	20230605	184500	2048992200	40850	40850	40850	40850	0
109	20230605	184400	2048992200	40850	40850	40850	40850	0
110	20230605	184300	2048992200	40850	40850	40850	40850	0
111	20230605	184200	2048992200	40850	40850	40850	40850	0
112	20230605	184100	2048992200	40850	40850	40850	40850	0
113	20230605	184000	2048992200	40850	40850	40850	40850	0
114	20230605	183900	2048992200	40850	40850	40850	40850	0
115	20230605	183800	2048992200	40850	40850	40850	40850	0
116	20230605	183700	2048992200	40850	40850	40850	40850	0
117	20230605	183600	2048992200	40850	40850	40850	40850	0
118	20230605	183500	2048992200	40850	40850	40850	40850	0
119	20230605	183400	2048992200	40850	40850	40850	40850	0
120	20230605	183300	2048992200	40850	40850	40850	40850	0
121	20230605	183200	2048992200	40850	40850	40850	40850	0
122	20230605	183100	2048992200	40850	40850	40850	40850	448
123	20230605	183000	2048992200	40850	40850	40850	40850	0
124	20230605	182900	2048992200	40850	40850	40850	40850	0
125	20230605	182800	2048992200	40850	40850	40850	40850	0
126	20230605	182700	2048992200	40850	40850	40850	40850	0
127	20230605	182600	2048992200	40850	40850	40850	40850	0
128	20230605	182500	2048992200	40850	40850	40850	40850	0
129	20230605	182400	2048992200	40850	40850	40850	40850	0
130	20230605	182300	2048992200	40850	40850	40850	40850	0
131	20230605	182200	2048992200	40850	40850	40850	40850	0
132	20230605	182100	2048992200	40850	40850	40850	40850	0
133	20230605	182000	2048992200	40850	40850	40850	40850	0
134	20230605	181900	2048992200	40850	40850	40850	40850	0
135	20230605	181800	2048992200	40850	40850	40850	40850	0
136	20230605	181700	2048992200	40850	40850	40850	40850	0
137	20230605	181600	2048992200	40850	40850	40850	40850	0
138	20230605	181500	2048992200	40850	40850	40850	40850	0
139	20230605	181400	2048992200	40850	40850	40850	40850	0
140	20230605	181300	2048992200	40850	40850	40850	40850	0
141	20230605	181200	2048992200	40850	40850	40850	40850	0
142	20230605	181100	2048992200	40850	40850	40850	40850	0
143	20230605	181000	2048992200	40850	40850	40850	40850	0
144	20230605	180900	2048992200	40850	40850	40850	40850	0
145	20230605	180800	2048992200	40850	40850	40850	40850	0
146	20230605	180700	2048992200	40850	40850	40850	40850	0
147	20230605	180600	2048992200	40850	40850	40850	40850	0
148	20230605	180500	2048992200	40850	40850	40850	40850	0
149	20230605	180400	2048992200	40850	40850	40850	40850	0
150	20230605	180300	2048992200	40850	40850	40850	40850	0
151	20230605	180200	2048992200	40850	40850	40850	40850	0
152	20230605	180100	2048992200	40850	40850	40850	40850	448
153	20230605	180000	2048992200	40850	40850	40850	40850	0
154	20230605	175900	2048992200	40850	40850	40850	40850	0
155	20230605	175800	2048992200	40850	40850	40850	40850	0
156	20230605	175700	2048992200	40850	40850	40850	40850	0
157	20230605	175600	2048992200	40850	40850	40850	40850	0
158	20230605	175500	2048992200	40850	40850	40850	40850	0
159	20230605	175400	2048992200	40850	40850	40850	40850	0
160	20230605	175300	2048992200	40850	40850	40850	40850	0
161	20230605	175200	2048992200	40850	40850	40850	40850	0
162	20230605	175100	2048992200	40850	40850	40850	40850	0
163	20230605	175000	2048992200	40850	40850	40850	40850	0
164	20230605	174900	2048992200	40850	40850	40850	40850	0
165	20230605	174800	2048992200	40850	40850	40850	40850	0
166	20230605	174700	2048992200	40850	40850	40850	40850	0
167	20230605	174600	2048992200	40850	40850	40850	40850	0
168	20230605	174500	2048992200	40850	40850	40850	40850	0
169	20230605	174400	2048992200	40850	40850	40850	40850	0
170	20230605	174300	2048992200	40850	40850	40850	40850	0
171	20230605	174200	2048992200	40850	40850	40850	40850	0
172	20230605	174100	2048992200	40850	40850	40850	40850	0
173	20230605	174000	2048992200	40850	40850	40850	40850	0
174	20230605	173900	2048992200	40850	40850	40850	40850	0
175	20230605	173800	2048992200	40850	40850	40850	40850	0
176	20230605	173700	2048992200	40850	40850	40850	40850	0
177	20230605	173600	2048992200	40850	40850	40850	40850	0
178	20230605	173500	2048992200	40850	40850	40850	40850	0
179	20230605	173400	2048992200	40850	40850	40850	40850	0
180	20230605	173300	2048992200	40850	40850	40850	40850	0
181	20230605	173200	2048992200	40850	40850	40850	40850	0
182	20230605	173100	2048992200	40850	40850	40850	40850	448
183	20230605	173000	2048992200	40850	40850	40850	40850	0
184	20230605	172900	2048992200	40850	40850	40850	40850	0
185	20230605	172800	2048992200	40850	40850	40850	40850	0
186	20230605	172700	2048992200	40850	40850	40850	40850	0
187	20230605	172600	2048992200	40850	40850	40850	40850	0
188	20230605	172500	2048992200	40850	40850	40850	40850	0
189	20230605	172400	2048992200	40850	40850	40850	40850	0
190	20230605	172300	2048992200	40850	40850	40850	40850	0
191	20230605	172200	2048992200	40850	40850	40850	40850	0
192	20230605	172100	2048992200	40850	40850	40850	40850	0
193	20230605	172000	2048992200	40850	40850	40850	40850	0
194	20230605	171900	2048992200	40850	40850	40850	40850	0
195	20230605	171800	2048992200	40850	40850	40850	40850	0
196	20230605	171700	2048992200	40850	40850	40850	40850	0
197	20230605	171600	2048992200	40850	40850	40850	40850	0
198	20230605	171500	2048992200	40850	40850	40850	40850	0
199	20230605	171400	2048992200	40850	40850	40850	40850	0
200	20230605	171300	2048992200	40850	40850	40850	40850	0
201	20230605	171200	2048992200	40850	40850	40850	40850	0
202	20230605	171100	2048992200	40850	40850	40850	40850	0
203	20230605	171000	2048992200	40850	40850	40850	40850	0
204	20230605	170900	2048992200	40850	40850	40850	40850	0
205	20230605	170800	2048992200	40850	40850	40850	40850	0
206	20230605	170700	2048992200	40850	40850	40850	40850	0
207	20230605	170600	2048992200	40850	40850	40850	40850	0
208	20230605	170500	2048992200	40850	40850	40850	40850	0
209	20230605	170400	2048992200	40850	40850	40850	40850	0
210	20230605	170300	2048992200	40850	40850	40850	40850	0
211	20230605	170200	2048992200	40850	40850	40850	40850	0
212	20230605	170100	2048992200	40850	40850	40850	40850	448
213	20230605	170000	2048992200	40850	40850	40850	40850	0
214	20230605	165900	2048992200	40850	40850	40850	40850	0
215	20230605	165800	2048992200	40850	40850	40850	40850	0
216	20230605	165700	2048992200	40850	40850	40850	40850	0
217	20230605	165600	2048992200	40850	40850	40850	40850	0
218	20230605	165500	2048992200	40850	40850	40850	40850	0
219	20230605	165400	2048992200	40850	40850	40850	40850	0
220	20230605	165300	2048992200	40850	40850	40850	40850	0
221	20230605	165200	2048992200	40850	40850	40850	40850	0
222	20230605	165100	2048992200	40850	40850	40850	40850	0
223	20230605	165000	2048992200	40850	40850	40850	40850	0
224	20230605	164900	2048992200	40850	40850	40850	40850	0
225	20230605	164800	2048992200	40850	40850	40850	40850	0
226	20230605	164700	2048992200	40850	40850	40850	40850	0
227	20230605	164600	2048992200	40850	40850	40850	40850	0
228	20230605	164500	2048992200	40850	40850	40850	40850	0
229	20230605	164400	2048992200	40850	40850	40850	40850	0
230	20230605	164300	2048992200	40850	40850	40850	40850	0
231	20230605	164200	2048992200	40850	40850	40850	40850	0
232	20230605	164100	2048992200	40850	40850	40850	40850	0
233	20230605	164000	2048992200	40850	40850	40850	40850	0
234	20230605	163900	2048992200	40850	40850	40850	40850	0
235	20230605	163800	2048992200	40850	40850	40850	40850	0
236	20230605	163700	2048992200	40850	40850	40850	40850	0
237	20230605	163600	2048992200	40850	40850	40850	40850	0
238	20230605	163500	2048992200	40850	40850	40850	40850	0
239	20230605	163400	2048992200	40850	40850	40850	40850	0
240	20230605	163300	2048992200	40850	40850	40850	40850	0
241	20230605	163200	2048992200	40850	40850	40850	40850	0
242	20230605	163100	2048992200	40850	40850	40850	40850	448
243	20230605	163000	2048992200	40850	40850	40850	40850	0
244	20230605	162900	2048992200	40850	40850	40850	40850	0
245	20230605	162800	2048992200	40850	40850	40850	40850	0
246	20230605	162700	2048992200	40850	40850	40850	40850	0
247	20230605	162600	2048992200	40850	40850	40850	40850	0
248	20230605	162500	2048992200	40850	40850	40850	40850	0
249	20230605	162400	2048992200	40850	40850	40850	40850	0
250	20230605	162300	2048992200	40850	40850	40850	40850	0
251	20230605	162200	2048992200	40850	40850	40850	40850	0
252	20230605	162100	2048992200	40850	40850	40850	40850	0
253	20230605	162000	2048992200	40850	40850	40850	40850	0
254	20230605	161900	2048992200	40850	40850	40850	40850	0
255	20230605	161800	2048992200	40850	40850	40850	40850	0
256	20230605	161700	2048992200	40850	40850	40850	40850	0
257	20230605	161600	2048992200	40850	40850	40850	40850	0
258	20230605	161500	2048992200	40850	40850	40850	40850	0
259	20230605	161400	2048992200	40850	40850	40850	40850	0
260	20230605	161300	2048992200	40850	40850	40850	40850	0
261	20230605	161200	2048992200	40850	40850	40850	40850	0
262	20230605	161100	2048992200	40850	40850	40850	40850	0
263	20230605	161000	2048992200	40850	40850	40850	40850	0
264	20230605	160900	2048992200	40850	40850	40850	40850	0
265	20230605	160800	2048992200	40850	40850	40850	40850	0
266	20230605	160700	2048992200	40850	40850	40850	40850	0
267	20230605	160600	2048992200	40850	40850	40850	40850	0
268	20230605	160500	2048992200	40850	40850	40850	40850	0
269	20230605	160400	2048992200	40850	40850	40850	40850	0
270	20230605	160300	2048992200	40850	40850	40850	40850	0
271	20230605	160200	2048992200	40850	40850	40850	40850	0
272	20230605	160100	2048992200	40850	40850	40850	40850	448
273	20230605	160000	2048992200	40850	40850	40850	40850	0
274	20230605	155900	2048992200	40850	40850	40850	40850	0
275	20230605	155800	2048992200	40850	40850	40850	40850	0
276	20230605	155700	2048992200	40850	40850	40850	40850	0
277	20230605	155600	2048992200	40850	40850	40850	40850	0
278	20230605	155500	2048992200	40850	40850	40850	40850	0
279	20230605	155400	2048992200	40850	40850	40850	40850	0
280	20230605	155300	2048992200	40850	40850	40850	40850	0
281	20230605	155200	2048992200	40850	40850	40850	40850	0
282	20230605	155100	2048992200	40850	40850	40850	40850	0
283	20230605	155000	2048992200	40850	40850	40850	40850	0
284	20230605	154900	2048992200	40850	40850	40850	40850	0
285	20230605	154800	2048992200	40850	40850	40850	40850	0
286	20230605	154700	2048992200	40850	40850	40850	40850	0
287	20230605	154600	2048992200	40850	40850	40850	40850	0
288	20230605	154500	2048992200	40850	40850	40850	40850	0
289	20230605	154400	2048992200	40850	40850	40850	40850	0
290	20230605	154300	2048992200	40850	40850	40850	40850	0
291	20230605	154200	2048992200	40850	40850	40850	40850	0
292	20230605	154100	2048992200	40850	40850	40850	40850	0
293	20230605	154000	2048992200	40850	40850	40850	40850	0
294	20230605	153900	2048992200	40850	40850	40850	40850	0
295	20230605	153800	2048992200	40850	40850	40850	40850	0
296	20230605	153700	2048992200	40850	40850	40850	40850	0
297	20230605	153600	2048992200	40850	40850	40850	40850	0
298	20230605	153500	2048992200	40850	40850	40850	40850	0
299	20230605	153400	2048992200	40850	40850	40850	40850	0
300	20230605	153300	2048992200	40850	40850	40850	40850	0
301	20230605	153200	2048992200	40850	40850	40850	40850	0
302	20230605	153100	2048992200	40850	40850	40850	40850	448
303	20230605	153000	2048992200	40850	40850	40850	40850	448
304	20230605	152900	2030691400	40850	40850	40850	40850	0
305	20230605	152800	2030691400	40850	40850	40850	40850	0
306	20230605	152700	2030691400	40850	40850	40850	40850	0
307	20230605	152600	2030691400	40850	40850	40850	40850	0
308	20230605	152500	2030691400	40850	40850	40850	40850	0
309	20230605	152400	2030691400	40850	40850	40850	40850	0
310	20230605	152300	2030691400	40850	40850	40850	40850	0
311	20230605	152200	2030691400	40850	40850	40850	40850	0
312	20230605	152100	2030691400	40850	40850	40850	40850	0
313	20230605	152000	2030691400	40850	40850	40850	40850	0
314	20230605	151900	2030691400	40850	40850	40850	40750	42
315	20230605	151800	2028978200	40850	40800	40850	40800	164
316	20230605	151700	2022286800	40850	40750	40850	40700	479
317	20230605	151600	2002764950	40750	40850	40850	40750	214
318	20230605	151500	1994033250	40850	40800	40850	40800	41
319	20230605	151400	1992359150	40750	40750	40800	40750	158
320	20230605	151300	1985913300	40750	40750	40800	40750	29
321	20230605	151200	1984730650	40800	40750	40800	40750	91
322	20230605	151100	1981020700	40750	40700	40800	40700	67
323	20230605	151000	1978288250	40800	40750	40800	40700	31
324	20230605	150900	1977024600	40750	40700	40800	40700	79
325	20230605	150800	1973805650	40750	40700	40800	40700	41
326	20230605	150700	1972134450	40700	40750	40800	40700	605
327	20230605	150600	1947479250	40800	40750	40800	40750	55
328	20230605	150500	1945235800	40750	40800	40800	40750	57
329	20230605	150400	1942910750	40800	40750	40800	40750	31
330	20230605	150300	1941646050	40800	40800	40800	40750	52
331	20230605	150200	1939525000	40800	40800	40800	40800	81
332	20230605	150100	1936220200	40750	40800	40800	40750	217
333	20230605	150000	1927369250	40750	40750	40800	40700	236
334	20230605	145900	1917751700	40750	40750	40750	40700	50
335	20230605	145800	1915715150	40750	40750	40750	40700	35
336	20230605	145700	1914289000	40700	40700	40750	40650	456
337	20230605	145600	1895723100	40700	40650	40700	40650	36
338	20230605	145500	1894258200	40700	40650	40700	40650	47
339	20230605	145400	1892345650	40700	40650	40700	40650	33
340	20230605	145300	1891002850	40650	40650	40700	40650	415
341	20230605	145200	1874130750	40700	40650	40700	40650	29
342	20230605	145100	1872950700	40700	40700	40700	40650	42
343	20230605	145000	1871241500	40700	40600	40700	40600	43
344	20230605	144900	1869493300	40700	40650	40700	40600	53
345	20230605	144800	1867336650	40650	40650	40700	40650	21
346	20230605	144700	1866482400	40650	40650	40700	40600	206
347	20230605	144600	1858107950	40700	40750	40750	40700	257
348	20230605	144500	1847647550	40750	40700	40750	40650	261
349	20230605	144400	1837023500	40700	40650	40700	40650	26
350	20230605	144300	1835965500	40700	40650	40700	40650	31
351	20230605	144200	1834704250	40700	40650	40700	40650	60
352	20230605	144100	1832264050	40700	40650	40700	40600	28
353	20230605	144000	1831124850	40700	40600	40700	40600	46
354	20230605	143900	1829253950	40650	40600	40650	40600	26
355	20230605	143800	1828197250	40700	40600	40700	40600	37
356	20230605	143700	1826692550	40600	40600	40650	40600	26
357	20230605	143600	1825635950	40700	40600	40700	40600	27
358	20230605	143500	1824537450	40700	40600	40700	40600	54
359	20230605	143400	1822342750	40650	40650	40700	40650	621
360	20230605	143300	1797098600	40700	40650	40700	40650	40
361	20230605	143200	1795470750	40700	40700	40700	40650	50
362	20230605	143100	1793435800	40700	40700	40700	40650	41
363	20230605	143000	1791767250	40650	40650	40700	40650	53
364	20230605	142900	1789611350	40650	40650	40700	40650	35
365	20230605	142800	1788187150	40700	40650	40700	40650	34
366	20230605	142700	1786803600	40700	40650	40700	40650	25
367	20230605	142600	1785786350	40700	40700	40700	40650	72
368	20230605	142500	1782856000	40700	40700	40700	40650	60
369	20230605	142400	1780414100	40700	40650	40700	40650	21
370	20230605	142300	1779559450	40700	40650	40700	40650	25
371	20230605	142200	1778542200	40700	40700	40700	40700	20
372	20230605	142100	1777728200	40700	40700	40700	40650	77
373	20230605	142000	1774594350	40700	40700	40700	40650	34
374	20230605	141900	1773210650	40700	40750	40750	40700	307
375	20230605	141800	1760714750	40750	40750	40750	40700	21
376	20230605	141700	1759859050	40750	40700	40750	40700	22
377	20230605	141600	1758962650	40750	40700	40750	40700	24
378	20230605	141500	1757984850	40750	40750	40750	40700	43
379	20230605	141400	1756232750	40750	40750	40750	40700	265
380	20230605	141300	1745446250	40700	40750	40750	40700	23
381	20230605	141200	1744509050	40700	40750	40750	40700	26
382	20230605	141100	1743449850	40700	40750	40750	40700	32
383	20230605	141000	1742146450	40750	40750	40750	40700	30
384	20230605	140900	1740924450	40700	40650	40800	40650	1593
385	20230605	140800	1676091700	40650	40650	40650	40600	34
386	20230605	140700	1674709800	40650	40650	40650	40650	20
387	20230605	140600	1673896800	40600	40650	40650	40600	24
388	20230605	140500	1672921400	40650	40650	40650	40600	86
389	20230605	140400	1669427800	40650	40550	40650	40550	39
390	20230605	140300	1667843000	40650	40600	40650	40600	25
391	20230605	140200	1666826950	40600	40500	40600	40500	104
392	20230605	140100	1662609350	40550	40550	40550	40500	58
393	20230605	140000	1660258650	40550	40650	40650	40450	2509
394	20230605	135900	1558619800	40650	40700	40700	40650	36
395	20230605	135800	1557154850	40700	40750	40750	40700	23
396	20230605	135700	1556217650	40750	40750	40750	40650	294
397	20230605	135600	1544243900	40800	40800	40800	40750	32
398	20230605	135500	1542938450	40800	40800	40800	40750	45
399	20230605	135400	1541102750	40750	40800	40800	40750	32
400	20230605	135300	1539797650	40800	40750	40800	40750	42
401	20230605	135200	1538085450	40800	40750	40800	40750	67
402	20230605	135100	1535351950	40750	40800	40800	40750	23
403	20230605	135000	1534413700	40800	40800	40800	40700	25
404	20230605	134900	1533394100	40800	40750	40800	40700	41
405	20230605	134800	1531722550	40700	40750	40750	40700	464
406	20230605	134700	1512834650	40750	40800	40800	40750	228
407	20230605	134600	1503542650	40800	40750	40800	40750	24
408	20230605	134500	1502563650	40800	40750	40800	40750	23
409	20230605	134400	1501625400	40750	40800	40800	40750	26
410	20230605	134300	1500564900	40750	40800	40800	40750	106
411	20230605	134200	1496243800	40750	40850	40850	40750	268
412	20230605	134100	1485309150	40800	40850	40850	40800	25
413	20230605	134000	1484288150	40850	40850	40850	40800	21
414	20230605	133900	1483430350	40850	40850	40850	40800	27
415	20230605	133800	1482327700	40850	40850	40850	40800	54
416	20230605	133700	1480122200	40800	40850	40850	40800	41
417	20230605	133600	1478447550	40800	40850	40850	40800	124
418	20230605	133500	1473387350	40800	40850	40850	40800	22
419	20230605	133400	1472488750	40800	40800	40850	40800	27
420	20230605	133300	1471386150	40850	40800	40850	40800	27
421	20230605	133200	1470284050	40800	40850	40900	40800	674
422	20230605	133100	1442779500	40850	40850	40900	40850	104
423	20230605	133000	1438530000	40900	40950	40950	40850	275
424	20230605	132900	1427287450	40950	40900	40950	40900	22
425	20230605	132800	1426386650	40900	40900	40950	40900	131
426	20230605	132700	1421027750	40900	40950	40950	40900	22
427	20230605	132600	1420126950	40950	40950	40950	40900	25
428	20230605	132500	1419103400	40900	40900	40950	40900	225
429	20230605	132400	1409900400	40950	40950	40950	40850	200
430	20230605	132300	1401718350	40950	40950	40950	40900	199
431	20230605	132200	1393578200	40900	40950	40950	40900	46
432	20230605	132100	1391694650	40900	40950	40950	40900	34
433	20230605	132000	1390303050	40900	40900	40950	40900	183
434	20230605	131900	1382816900	40950	40950	40950	40900	40
435	20230605	131800	1381179400	41000	40900	41000	40900	857
436	20230605	131700	1346092900	40900	40800	40900	40800	162
437	20230605	131600	1339480700	40750	40750	40750	40750	95
438	20230605	131500	1335609450	40750	40700	40750	40700	35
439	20230605	131400	1334183350	40750	40650	40750	40650	846
440	20230605	131300	1299773000	40650	40600	40650	40600	94
441	20230605	131200	1295955700	40600	40600	40600	40600	137
442	20230605	131100	1290393500	40600	40550	40600	40550	28
443	20230605	131000	1289257000	40550	40550	40550	40550	3
444	20230605	130900	1289135350	40600	40550	40600	40550	11
445	20230605	130800	1288688850	40550	40600	40600	40550	27
446	20230605	130700	1287593050	40550	40550	40550	40500	222
447	20230605	130600	1278591050	40550	40550	40550	40550	9
448	20230605	130500	1278226100	40550	40550	40550	40550	0
449	20230605	130400	1278226100	40550	40550	40550	40550	10
450	20230605	130300	1277820600	40500	40550	40550	40500	12
451	20230605	130200	1277334150	40550	40550	40550	40550	8
452	20230605	130100	1277009750	40550	40550	40550	40550	56
453	20230605	130000	1274738950	40550	40550	40550	40550	1
454	20230605	125900	1274698400	40500	40500	40500	40500	3
455	20230605	125800	1274576900	40550	40550	40550	40550	0
456	20230605	125700	1274576900	40550	40550	40550	40500	16
457	20230605	125600	1273928250	40550	40500	40550	40500	8
458	20230605	125500	1273604000	40550	40550	40550	40500	52
459	20230605	125400	1271497900	40500	40500	40500	40500	0
460	20230605	125300	1271497900	40500	40500	40550	40500	198
461	20230605	125200	1263478850	40500	40500	40500	40450	391
462	20230605	125100	1247643450	40500	40500	40500	40500	10
463	20230605	125000	1247238450	40550	40550	40550	40550	0
464	20230605	124900	1247238450	40550	40500	40550	40500	3
465	20230605	124800	1247116900	40500	40500	40500	40500	521
466	20230605	124700	1226016400	40600	40550	40600	40550	1570
467	20230605	124600	1162275500	40550	40550	40550	40550	1
468	20230605	124500	1162234950	40500	40500	40500	40500	2
469	20230605	124400	1162153950	40500	40550	40550	40500	56
470	20230605	124300	1159883300	40550	40550	40550	40550	3
471	20230605	124200	1159761650	40550	40550	40550	40550	233
472	20230605	124100	1150313500	40550	40550	40550	40550	3
473	20230605	124000	1150191850	40550	40550	40550	40550	5
474	20230605	123900	1149989100	40550	40550	40550	40550	123
475	20230605	123800	1145001450	40550	40550	40550	40550	173
476	20230605	123700	1137986300	40550	40550	40550	40550	26
477	20230605	123600	1136932000	40550	40550	40550	40550	104
478	20230605	123500	1132714800	40550	40550	40550	40550	23
479	20230605	123400	1131782150	40550	40550	40550	40550	12
480	20230605	123300	1131295550	40550	40550	40550	40550	108
481	20230605	123200	1126916150	40550	40550	40550	40550	96
482	20230605	123100	1123023350	40550	40550	40550	40550	8
483	20230605	123000	1122698950	40600	40550	40600	40550	4
484	20230605	122900	1122536650	40600	40650	40650	40600	70
485	20230605	122800	1119694600	40600	40600	40600	40550	427
486	20230605	122700	1102358800	40600	40550	40600	40550	83
487	20230605	122600	1098992700	40550	40550	40550	40550	11
488	20230605	122500	1098546650	40550	40500	40550	40500	12
489	20230605	122400	1098060150	40550	40550	40550	40550	13
490	20230605	122300	1097533000	40550	40500	40550	40500	468
491	20230605	122200	1078578800	40450	40450	40450	40450	1
492	20230605	122100	1078538350	40450	40500	40500	40450	12
493	20230605	122000	1078052500	40450	40450	40450	40450	10
494	20230605	121900	1077648000	40500	40500	40500	40500	106
495	20230605	121800	1073355000	40450	40500	40500	40450	11
496	20230605	121700	1072909650	40500	40450	40500	40450	10
497	20230605	121600	1072504700	40500	40500	40500	40500	60
498	20230605	121500	1070074700	40500	40500	40500	40500	20
499	20230605	121400	1069264700	40450	40450	40450	40450	2
500	20230605	121300	1069183800	40500	40500	40500	40500	10
501	20230605	121200	1068778800	40450	40450	40450	40450	0
502	20230605	121100	1068778800	40450	40450	40450	40450	0
503	20230605	121000	1068778800	40450	40450	40450	40450	3
504	20230605	120900	1068657450	40450	40450	40500	40450	6
505	20230605	120800	1068414700	40500	40450	40500	40450	4
506	20230605	120700	1068252850	40450	40500	40500	40450	220
507	20230605	120600	1059344400	40550	40500	40550	40500	4
508	20230605	120500	1059182350	40550	40550	40550	40550	0
509	20230605	120400	1059182350	40550	40550	40550	40550	2
510	20230605	120300	1059101250	40550	40550	40550	40550	1
511	20230605	120200	1059060700	40500	40500	40500	40500	93
512	20230605	120100	1055294200	40500	40500	40500	40500	20
513	20230605	120000	1054484200	40550	40550	40550	40550	0
514	20230605	115900	1054484200	40550	40550	40550	40550	1
515	20230605	115800	1054443650	40500	40450	40500	40450	235
516	20230605	115700	1044928050	40450	40550	40550	40450	1086
517	20230605	115600	1000950550	40600	40550	40600	40550	27
518	20230605	115500	999855600	40550	40550	40550	40550	57
519	20230605	115400	997544250	40550	40550	40550	40550	3
520	20230605	115300	997422600	40550	40550	40600	40550	49
521	20230605	115200	995435600	40550	40550	40550	40550	3
522	20230605	115100	995313950	40550	40550	40550	40550	117
523	20230605	115000	990569600	40600	40550	40600	40550	10
524	20230605	114900	990163700	40600	40550	40600	40550	185
525	20230605	114800	982661450	40550	40550	40550	40550	16
526	20230605	114700	982012650	40500	40550	40550	40500	20
527	20230605	114600	981201750	40550	40550	40550	40550	0
528	20230605	114500	981201750	40550	40550	40550	40550	38
529	20230605	114400	979660850	40550	40550	40550	40500	26
530	20230605	114300	978606600	40550	40550	40550	40500	13
531	20230605	114200	978079600	40550	40550	40550	40550	9
532	20230605	114100	977714650	40550	40550	40550	40550	1
533	20230605	114000	977674100	40550	40550	40550	40550	38
534	20230605	113900	976133200	40500	40550	40550	40500	23
535	20230605	113800	975200700	40550	40550	40550	40550	9
536	20230605	113700	974835750	40550	40550	40550	40550	2
537	20230605	113600	974754650	40550	40550	40550	40500	87
538	20230605	113500	971226950	40550	40550	40550	40550	14
539	20230605	113400	970659250	40550	40550	40550	40550	9
540	20230605	113300	970294300	40550	40550	40550	40550	14
541	20230605	113200	969726600	40500	40500	40500	40500	2
542	20230605	113100	969645600	40550	40550	40550	40550	21
543	20230605	113000	968794050	40550	40550	40550	40550	1
544	20230605	112900	968753500	40550	40500	40550	40500	6
545	20230605	112800	968510250	40550	40500	40550	40500	5
546	20230605	112700	968307650	40550	40550	40550	40550	1
547	20230605	112600	968267100	40550	40550	40550	40550	0
548	20230605	112500	968267100	40550	40550	40550	40550	2
549	20230605	112400	968186000	40550	40550	40550	40500	6
550	20230605	112300	967942850	40550	40550	40550	40550	4
551	20230605	112200	967780650	40550	40550	40550	40550	1
552	20230605	112100	967740100	40600	40600	40600	40500	2218
553	20230605	112000	877689600	40600	40500	40600	40500	292
554	20230605	111900	865852800	40500	40500	40500	40500	79
555	20230605	111800	862653300	40500	40500	40500	40450	13
556	20230605	111700	862126950	40500	40400	40500	40400	268
557	20230605	111600	851286550	40400	40400	40400	40400	376
558	20230605	111500	836096150	40400	40400	40400	40400	19
559	20230605	111400	835328550	40400	40400	40400	40400	17
560	20230605	111300	834641750	40400	40400	40400	40350	18
561	20230605	111200	833914700	40400	40400	40400	40400	11
562	20230605	111100	833470300	40350	40350	40350	40350	225
563	20230605	111000	824391550	40300	40200	40300	40200	347
564	20230605	110900	810407550	40200	40200	40200	40200	8
565	20230605	110800	810085950	40300	40300	40300	40300	0
566	20230605	110700	810085950	40300	40300	40300	40300	1
567	20230605	110600	810045650	40300	40300	40300	40300	2
568	20230605	110500	809965050	40200	40200	40250	40200	132
569	20230605	110400	804653100	40250	40200	40250	40200	196
570	20230605	110300	796764200	40250	40200	40250	40200	138
571	20230605	110200	791216500	40250	40250	40250	40250	78
572	20230605	110100	788077000	40250	40350	40350	40250	1058
573	20230605	110000	745429300	40400	40350	40400	40350	152
574	20230605	105900	739296050	40400	40400	40400	40400	19
575	20230605	105800	738528450	40400	40350	40400	40350	26
576	20230605	105700	737478200	40400	40400	40400	40400	9
577	20230605	105600	737114600	40400	40400	40400	40400	0
578	20230605	105500	737114600	40400	40400	40400	40400	14
579	20230605	105400	736549000	40400	40350	40400	40350	11
580	20230605	105300	736104700	40400	40400	40400	40400	8
581	20230605	105200	735781500	40400	40400	40400	40400	28
582	20230605	105100	734650300	40400	40400	40400	40350	38
583	20230605	105000	733115150	40350	40400	40400	40350	13
584	20230605	104900	732590100	40400	40400	40400	40400	0
585	20230605	104800	732590100	40400	40400	40400	40400	1
586	20230605	104700	732549700	40350	40400	40400	40350	34
587	20230605	104600	731177750	40350	40350	40400	40350	9
588	20230605	104500	730814550	40400	40400	40400	40400	68
589	20230605	104400	728067350	40400	40400	40400	40400	2
590	20230605	104300	727986550	40400	40350	40400	40350	517
591	20230605	104200	707125550	40400	40400	40400	40350	6
592	20230605	104100	706883300	40400	40400	40400	40400	0
593	20230605	104000	706883300	40400	40400	40400	40400	0
594	20230605	103900	706883300	40400	40400	40400	40350	6
595	20230605	103800	706641050	40400	40450	40450	40400	661
596	20230605	103700	679936200	40450	40450	40450	40450	17
597	20230605	103600	679248550	40450	40450	40450	40450	29
598	20230605	103500	678075500	40450	40400	40450	40400	14
599	20230605	103400	677509450	40450	40450	40450	40450	9
600	20230605	103300	677145400	40450	40450	40450	40450	10
601	20230605	103200	676740900	40450	40450	40450	40450	0
602	20230605	103100	676740900	40450	40400	40450	40400	14
603	20230605	103000	676174750	40450	40400	40450	40400	3
604	20230605	102900	676053500	40450	40450	40450	40450	0
605	20230605	102800	676053500	40450	40450	40450	40450	69
606	20230605	102700	673262450	40450	40450	40450	40400	8
607	20230605	102600	672939150	40450	40450	40450	40450	0
608	20230605	102500	672939150	40450	40450	40450	40450	0
609	20230605	102400	672939150	40450	40450	40450	40450	260
610	20230605	102300	662422150	40500	40500	40500	40450	25
611	20230605	102200	661409800	40500	40500	40500	40450	12
612	20230605	102100	660923850	40500	40500	40500	40500	9
613	20230605	102000	660559350	40500	40500	40500	40500	10
614	20230605	101900	660154350	40450	40450	40500	40450	42
615	20230605	101800	658453650	40500	40450	40500	40450	373
616	20230605	101700	643364800	40450	40400	40450	40400	43
617	20230605	101600	641627550	40450	40400	40450	40400	5
618	20230605	101500	641425450	40450	40400	40450	40400	3
619	20230605	101400	641304150	40450	40450	40450	40450	12
620	20230605	101300	640818750	40400	40450	40450	40400	11
621	20230605	101200	640374250	40450	40450	40450	40400	20
622	20230605	101100	639565350	40450	40400	40450	40400	648
623	20230605	101000	613386100	40400	40350	40400	40350	36
624	20230605	100900	611933450	40400	40400	40400	40400	484
625	20230605	100800	592379850	40450	40450	40450	40400	14
626	20230605	100700	591813700	40400	40450	40450	40400	27
627	20230605	100600	590722850	40450	40450	40450	40450	25
628	20230605	100500	589711600	40450	40450	40450	40400	8
629	20230605	100400	589388050	40450	40450	40450	40400	6
630	20230605	100300	589145500	40450	40450	40450	40450	0
631	20230605	100200	589145500	40450	40450	40450	40450	1
632	20230605	100100	589105050	40450	40450	40500	40450	109
633	20230605	100000	584695600	40400	40450	40500	40400	505
634	20230605	095900	564268150	40450	40500	40500	40450	6
635	20230605	095800	564025200	40500	40500	40500	40500	0
636	20230605	095700	564025200	40500	40450	40500	40450	13
637	20230605	095600	563499100	40500	40500	40500	40500	76
638	20230605	095500	560421100	40450	40450	40450	40450	66
639	20230605	095400	557751400	40450	40450	40450	40400	472
640	20230605	095300	538659200	40450	40450	40450	40450	91
641	20230605	095200	534978250	40450	40450	40500	40450	39
642	20230605	095100	533399000	40500	40500	40500	40500	339
643	20230605	095000	519669500	40500	40500	40500	40500	2
644	20230605	094900	519588500	40500	40500	40550	40500	17
645	20230605	094800	518899750	40500	40550	40550	40500	84
646	20230605	094700	515493950	40550	40550	40600	40550	53
647	20230605	094600	513344750	40600	40600	40600	40600	95
648	20230605	094500	509487750	40600	40650	40650	40550	107
649	20230605	094400	505143000	40650	40650	40650	40650	2
650	20230605	094300	505061700	40650	40700	40700	40650	187
651	20230605	094200	497453250	40750	40750	40750	40750	0
652	20230605	094100	497453250	40750	40700	40750	40700	89
653	20230605	094000	493830800	40700	40700	40800	40650	160
654	20230605	093900	487319500	40750	40700	40750	40600	1033
655	20230605	093800	445276050	40700	40550	40700	40500	1835
656	20230605	093700	370765350	40550	40500	40550	40500	240
657	20230605	093600	361045300	40500	40500	40500	40500	9
658	20230605	093500	360680800	40500	40500	40500	40500	64
659	20230605	093400	358088800	40500	40500	40500	40450	14
660	20230605	093300	357521900	40500	40500	40500	40500	18
661	20230605	093200	356792900	40450	40400	40500	40400	942
662	20230605	093100	318732850	40400	40400	40400	40400	21
663	20230605	093000	317884450	40400	40350	40400	40350	71
664	20230605	092900	315016700	40350	40400	40400	40350	90
665	20230605	092800	311383700	40400	40400	40400	40400	1
666	20230605	092700	311343300	40400	40350	40400	40350	6
667	20230605	092600	311101050	40400	40350	40400	40350	4
668	20230605	092500	310939600	40350	40400	40400	40350	135
669	20230605	092400	305486150	40450	40450	40450	40450	0
670	20230605	092300	305486150	40450	40450	40450	40450	2
671	20230605	092200	305405250	40400	40400	40500	40400	383
672	20230605	092100	289931950	40400	40400	40550	40400	2316
673	20230605	092000	196345650	40400	40350	40400	40350	797
674	20230605	091900	164149550	40350	40300	40350	40300	4
675	20230605	091800	163988250	40350	40350	40350	40350	1
676	20230605	091700	163947900	40350	40350	40350	40350	87
677	20230605	091600	160437450	40350	40350	40350	40350	53
678	20230605	091500	158298900	40350	40300	40400	40300	965
679	20230605	091400	119313400	40400	40400	40400	40350	151
680	20230605	091300	113213250	40300	40300	40350	40300	327
681	20230605	091200	100028750	40350	40350	40350	40200	14
682	20230605	091100	99464900	40350	40200	40350	40150	207
683	20230605	091000	91151350	40350	40250	40350	40150	685
684	20230605	090900	63591250	40250	40350	40350	40200	78
685	20230605	090800	60451750	40350	40350	40350	40350	150
686	20230605	090700	54399250	40350	40300	40350	40250	7
687	20230605	090600	54117250	40250	40350	40350	40250	48
688	20230605	090500	52185150	40200	40250	40250	40200	71
689	20230605	090400	49328150	40250	40350	40350	40250	75
690	20230605	090300	46309000	40300	40300	40450	40300	657
691	20230605	090200	19789050	40300	40400	40400	40300	52
692	20230605	090100	17692450	40400	40350	40400	40350	36
693	20230605	090000	16238300	40400	40400	40400	40350	282