KissMeData/069260/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183400	2449517450	23500	23500	23500	23500	2063
3	20230605	183300	2449517450	23500	23500	23500	23500	0
4	20230605	183200	2449517450	23500	23500	23500	23500	0
5	20230605	183100	2449517450	23500	23500	23500	23500	0
6	20230605	183000	2449517450	23500	23500	23500	23500	0
7	20230605	182900	2449517450	23500	23500	23500	23500	0
8	20230605	182800	2449517450	23500	23500	23500	23500	0
9	20230605	182700	2449517450	23500	23500	23500	23500	0
10	20230605	182600	2449517450	23500	23500	23500	23500	0
11	20230605	182500	2449517450	23500	23500	23500	23500	0
12	20230605	182400	2449517450	23500	23500	23500	23500	0
13	20230605	182300	2449517450	23500	23500	23500	23500	0
14	20230605	182200	2449517450	23500	23500	23500	23500	0
15	20230605	182100	2449517450	23500	23500	23500	23500	0
16	20230605	182000	2449517450	23500	23500	23500	23500	0
17	20230605	181900	2449517450	23500	23500	23500	23500	0
18	20230605	181800	2449517450	23500	23500	23500	23500	0
19	20230605	181700	2449517450	23500	23500	23500	23500	0
20	20230605	181600	2449517450	23500	23500	23500	23500	0
21	20230605	181500	2449517450	23500	23500	23500	23500	0
22	20230605	181400	2449517450	23500	23500	23500	23500	0
23	20230605	181300	2449517450	23500	23500	23500	23500	0
24	20230605	181200	2449517450	23500	23500	23500	23500	0
25	20230605	181100	2449517450	23500	23500	23500	23500	0
26	20230605	181000	2449517450	23500	23500	23500	23500	0
27	20230605	180900	2449517450	23500	23500	23500	23500	0
28	20230605	180800	2449517450	23500	23500	23500	23500	0
29	20230605	180700	2449517450	23500	23500	23500	23500	0
30	20230605	180600	2449517450	23500	23500	23500	23500	0
31	20230605	180500	2449517450	23500	23500	23500	23500	0
32	20230605	180400	2449517450	23500	23500	23500	23500	2063
33	20230605	180300	2449517450	23500	23500	23500	23500	0
34	20230605	180200	2449517450	23500	23500	23500	23500	0
35	20230605	180100	2449517450	23500	23500	23500	23500	0
36	20230605	180000	2449517450	23500	23500	23500	23500	0
37	20230605	175900	2449517450	23500	23500	23500	23500	0
38	20230605	175800	2449517450	23500	23500	23500	23500	0
39	20230605	175700	2449517450	23500	23500	23500	23500	0
40	20230605	175600	2449517450	23500	23500	23500	23500	0
41	20230605	175500	2449517450	23500	23500	23500	23500	0
42	20230605	175400	2449517450	23500	23500	23500	23500	0
43	20230605	175300	2449517450	23500	23500	23500	23500	0
44	20230605	175200	2449517450	23500	23500	23500	23500	0
45	20230605	175100	2449517450	23500	23500	23500	23500	0
46	20230605	175000	2449517450	23500	23500	23500	23500	0
47	20230605	174900	2449517450	23500	23500	23500	23500	0
48	20230605	174800	2449517450	23500	23500	23500	23500	0
49	20230605	174700	2449517450	23500	23500	23500	23500	0
50	20230605	174600	2449517450	23500	23500	23500	23500	0
51	20230605	174500	2449517450	23500	23500	23500	23500	0
52	20230605	174400	2449517450	23500	23500	23500	23500	0
53	20230605	174300	2449517450	23500	23500	23500	23500	0
54	20230605	174200	2449517450	23500	23500	23500	23500	0
55	20230605	174100	2449517450	23500	23500	23500	23500	0
56	20230605	174000	2449517450	23500	23500	23500	23500	0
57	20230605	173900	2449517450	23500	23500	23500	23500	0
58	20230605	173800	2449517450	23500	23500	23500	23500	0
59	20230605	173700	2449517450	23500	23500	23500	23500	0
60	20230605	173600	2449517450	23500	23500	23500	23500	0
61	20230605	173500	2449517450	23500	23500	23500	23500	0
62	20230605	173400	2449517450	23500	23500	23500	23500	2063
63	20230605	173300	2449517450	23500	23500	23500	23500	0
64	20230605	173200	2449517450	23500	23500	23500	23500	0
65	20230605	173100	2449517450	23500	23500	23500	23500	0
66	20230605	173000	2449517450	23500	23500	23500	23500	0
67	20230605	172900	2449517450	23500	23500	23500	23500	0
68	20230605	172800	2449517450	23500	23500	23500	23500	0
69	20230605	172700	2449517450	23500	23500	23500	23500	0
70	20230605	172600	2449517450	23500	23500	23500	23500	0
71	20230605	172500	2449517450	23500	23500	23500	23500	0
72	20230605	172400	2449517450	23500	23500	23500	23500	0
73	20230605	172300	2449517450	23500	23500	23500	23500	0
74	20230605	172200	2449517450	23500	23500	23500	23500	0
75	20230605	172100	2449517450	23500	23500	23500	23500	0
76	20230605	172000	2449517450	23500	23500	23500	23500	0
77	20230605	171900	2449517450	23500	23500	23500	23500	0
78	20230605	171800	2449517450	23500	23500	23500	23500	0
79	20230605	171700	2449517450	23500	23500	23500	23500	0
80	20230605	171600	2449517450	23500	23500	23500	23500	0
81	20230605	171500	2449517450	23500	23500	23500	23500	0
82	20230605	171400	2449517450	23500	23500	23500	23500	0
83	20230605	171300	2449517450	23500	23500	23500	23500	0
84	20230605	171200	2449517450	23500	23500	23500	23500	0
85	20230605	171100	2449517450	23500	23500	23500	23500	0
86	20230605	171000	2449517450	23500	23500	23500	23500	0
87	20230605	170900	2449517450	23500	23500	23500	23500	0
88	20230605	170800	2449517450	23500	23500	23500	23500	0
89	20230605	170700	2449517450	23500	23500	23500	23500	0
90	20230605	170600	2449517450	23500	23500	23500	23500	0
91	20230605	170500	2449517450	23500	23500	23500	23500	0
92	20230605	170400	2449517450	23500	23500	23500	23500	2063
93	20230605	170300	2449517450	23500	23500	23500	23500	0
94	20230605	170200	2449517450	23500	23500	23500	23500	0
95	20230605	170100	2449517450	23500	23500	23500	23500	0
96	20230605	170000	2449517450	23500	23500	23500	23500	0
97	20230605	165900	2449517450	23500	23500	23500	23500	0
98	20230605	165800	2449517450	23500	23500	23500	23500	0
99	20230605	165700	2449517450	23500	23500	23500	23500	0
100	20230605	165600	2449517450	23500	23500	23500	23500	0
101	20230605	165500	2449517450	23500	23500	23500	23500	0
102	20230605	165400	2449517450	23500	23500	23500	23500	0
103	20230605	165300	2449517450	23500	23500	23500	23500	0
104	20230605	165200	2449517450	23500	23500	23500	23500	0
105	20230605	165100	2449517450	23500	23500	23500	23500	0
106	20230605	165000	2449517450	23500	23500	23500	23500	0
107	20230605	164900	2449517450	23500	23500	23500	23500	0
108	20230605	164800	2449517450	23500	23500	23500	23500	0
109	20230605	164700	2449517450	23500	23500	23500	23500	0
110	20230605	164600	2449517450	23500	23500	23500	23500	0
111	20230605	164500	2449517450	23500	23500	23500	23500	0
112	20230605	164400	2449517450	23500	23500	23500	23500	0
113	20230605	164300	2449517450	23500	23500	23500	23500	0
114	20230605	164200	2449517450	23500	23500	23500	23500	0
115	20230605	164100	2449517450	23500	23500	23500	23500	0
116	20230605	164000	2449517450	23500	23500	23500	23500	0
117	20230605	163900	2449517450	23500	23500	23500	23500	0
118	20230605	163800	2449517450	23500	23500	23500	23500	0
119	20230605	163700	2449517450	23500	23500	23500	23500	0
120	20230605	163600	2449517450	23500	23500	23500	23500	0
121	20230605	163500	2449517450	23500	23500	23500	23500	0
122	20230605	163400	2449517450	23500	23500	23500	23500	2063
123	20230605	163300	2449517450	23500	23500	23500	23500	0
124	20230605	163200	2449517450	23500	23500	23500	23500	0
125	20230605	163100	2449517450	23500	23500	23500	23500	0
126	20230605	163000	2449517450	23500	23500	23500	23500	0
127	20230605	162900	2449517450	23500	23500	23500	23500	0
128	20230605	162800	2449517450	23500	23500	23500	23500	0
129	20230605	162700	2449517450	23500	23500	23500	23500	0
130	20230605	162600	2449517450	23500	23500	23500	23500	0
131	20230605	162500	2449517450	23500	23500	23500	23500	0
132	20230605	162400	2449517450	23500	23500	23500	23500	0
133	20230605	162300	2449517450	23500	23500	23500	23500	0
134	20230605	162200	2449517450	23500	23500	23500	23500	0
135	20230605	162100	2449517450	23500	23500	23500	23500	0
136	20230605	162000	2449517450	23500	23500	23500	23500	0
137	20230605	161900	2449517450	23500	23500	23500	23500	0
138	20230605	161800	2449517450	23500	23500	23500	23500	0
139	20230605	161700	2449517450	23500	23500	23500	23500	0
140	20230605	161600	2449517450	23500	23500	23500	23500	0
141	20230605	161500	2449517450	23500	23500	23500	23500	0
142	20230605	161400	2449517450	23500	23500	23500	23500	0
143	20230605	161300	2449517450	23500	23500	23500	23500	0
144	20230605	161200	2449517450	23500	23500	23500	23500	0
145	20230605	161100	2449517450	23500	23500	23500	23500	0
146	20230605	161000	2449517450	23500	23500	23500	23500	0
147	20230605	160900	2449517450	23500	23500	23500	23500	0
148	20230605	160800	2449517450	23500	23500	23500	23500	0
149	20230605	160700	2449517450	23500	23500	23500	23500	0
150	20230605	160600	2449517450	23500	23500	23500	23500	0
151	20230605	160500	2449517450	23500	23500	23500	23500	0
152	20230605	160400	2449517450	23500	23500	23500	23500	2063
153	20230605	160300	2449517450	23500	23500	23500	23500	0
154	20230605	160200	2449517450	23500	23500	23500	23500	0
155	20230605	160100	2449517450	23500	23500	23500	23500	0
156	20230605	160000	2449517450	23500	23500	23500	23500	0
157	20230605	155900	2449517450	23500	23500	23500	23500	0
158	20230605	155800	2449517450	23500	23500	23500	23500	0
159	20230605	155700	2449517450	23500	23500	23500	23500	0
160	20230605	155600	2449517450	23500	23500	23500	23500	0
161	20230605	155500	2449517450	23500	23500	23500	23500	0
162	20230605	155400	2449517450	23500	23500	23500	23500	0
163	20230605	155300	2449517450	23500	23500	23500	23500	0
164	20230605	155200	2449517450	23500	23500	23500	23500	0
165	20230605	155100	2449517450	23500	23500	23500	23500	0
166	20230605	155000	2449517450	23500	23500	23500	23500	0
167	20230605	154900	2449517450	23500	23500	23500	23500	0
168	20230605	154800	2449517450	23500	23500	23500	23500	0
169	20230605	154700	2449517450	23500	23500	23500	23500	0
170	20230605	154600	2449517450	23500	23500	23500	23500	0
171	20230605	154500	2449517450	23500	23500	23500	23500	0
172	20230605	154400	2449517450	23500	23500	23500	23500	0
173	20230605	154300	2449517450	23500	23500	23500	23500	0
174	20230605	154200	2449517450	23500	23500	23500	23500	0
175	20230605	154100	2449517450	23500	23500	23500	23500	0
176	20230605	154000	2449517450	23500	23500	23500	23500	0
177	20230605	153900	2449517450	23500	23500	23500	23500	0
178	20230605	153800	2449517450	23500	23500	23500	23500	0
179	20230605	153700	2449517450	23500	23500	23500	23500	0
180	20230605	153600	2449517450	23500	23500	23500	23500	0
181	20230605	153500	2449517450	23500	23500	23500	23500	0
182	20230605	153400	2449517450	23500	23500	23500	23500	2063
183	20230605	153300	2449517450	23500	23500	23500	23500	0
184	20230605	153200	2449517450	23500	23500	23500	23500	0
185	20230605	153100	2449517450	23500	23500	23500	23500	0
186	20230605	153000	2449517450	23500	23500	23500	23500	2063
187	20230605	152900	2401036950	23500	23500	23500	23500	0
188	20230605	152800	2401036950	23500	23500	23500	23500	0
189	20230605	152700	2401036950	23500	23500	23500	23500	0
190	20230605	152600	2401036950	23500	23500	23500	23500	0
191	20230605	152500	2401036950	23500	23500	23500	23500	0
192	20230605	152400	2401036950	23500	23500	23500	23500	0
193	20230605	152300	2401036950	23500	23500	23500	23500	0
194	20230605	152200	2401036950	23500	23500	23500	23500	0
195	20230605	152100	2401036950	23500	23500	23500	23500	0
196	20230605	152000	2401036950	23500	23500	23500	23500	0
197	20230605	151900	2401036950	23500	23500	23500	23450	274
198	20230605	151800	2394607250	23450	23450	23450	23450	970
199	20230605	151700	2371860750	23450	23450	23450	23400	1323
200	20230605	151600	2340836450	23450	23450	23500	23450	61
201	20230605	151500	2339405200	23450	23450	23500	23450	64
202	20230605	151400	2337904000	23450	23450	23450	23450	1212
203	20230605	151300	2309482600	23450	23450	23500	23450	12
204	20230605	151200	2309201100	23450	23450	23500	23450	45
205	20230605	151100	2308143850	23450	23500	23500	23450	140
206	20230605	151000	2304855200	23500	23550	23550	23500	84
207	20230605	150900	2302877250	23550	23550	23550	23500	414
208	20230605	150800	2293128450	23550	23500	23550	23450	363
209	20230605	150700	2284584350	23500	23500	23500	23450	440
210	20230605	150600	2274246450	23450	23500	23500	23450	406
211	20230605	150500	2264705850	23500	23500	23500	23450	1932
212	20230605	150400	2219304300	23500	23500	23500	23450	2464
213	20230605	150300	2161507650	23500	23500	23500	23450	582
214	20230605	150200	2147831000	23500	23500	23500	23450	386
215	20230605	150100	2138760400	23500	23500	23500	23450	389
216	20230605	150000	2129619300	23450	23450	23500	23450	242
217	20230605	145900	2123932800	23450	23450	23500	23450	38
218	20230605	145800	2123040450	23500	23500	23500	23450	106
219	20230605	145700	2120549750	23450	23500	23500	23450	98
220	20230605	145600	2118246900	23450	23450	23500	23450	39
221	20230605	145500	2117331300	23450	23450	23500	23450	22
222	20230605	145400	2116814500	23450	23450	23500	23450	176
223	20230605	145300	2112686300	23500	23450	23500	23450	115
224	20230605	145200	2109986750	23450	23450	23500	23450	24
225	20230605	145100	2109422850	23500	23500	23500	23450	66
226	20230605	145000	2107872000	23500	23450	23500	23450	24
227	20230605	144900	2107308200	23500	23500	23500	23450	1094
228	20230605	144800	2081599250	23500	23500	23500	23500	38
229	20230605	144700	2080706250	23500	23500	23500	23500	41
230	20230605	144600	2079742750	23450	23450	23450	23450	10
231	20230605	144500	2079508250	23450	23500	23500	23450	77
232	20230605	144400	2077698950	23500	23500	23500	23500	19
233	20230605	144300	2077252450	23500	23500	23500	23500	39
234	20230605	144200	2076335950	23500	23500	23500	23500	38
235	20230605	144100	2075442950	23500	23500	23500	23500	79
236	20230605	144000	2073586450	23500	23450	23500	23450	39
237	20230605	143900	2072670000	23500	23500	23500	23500	39
238	20230605	143800	2071753500	23500	23500	23500	23500	454
239	20230605	143700	2061084500	23500	23500	23500	23500	77
240	20230605	143600	2059275000	23450	23500	23500	23450	20
241	20230605	143500	2058805100	23500	23500	23500	23500	87
242	20230605	143400	2056760600	23500	23500	23500	23500	181
243	20230605	143300	2052507100	23500	23500	23500	23500	77
244	20230605	143200	2050697600	23500	23450	23500	23450	536
245	20230605	143100	2038127450	23450	23450	23450	23450	1015
246	20230605	143000	2014325700	23450	23400	23450	23400	79
247	20230605	142900	2012473250	23450	23400	23450	23400	168
248	20230605	142800	2008533800	23450	23450	23450	23450	1055
249	20230605	142700	1983794050	23450	23500	23500	23450	32
250	20230605	142600	1983042150	23500	23500	23500	23500	54
251	20230605	142500	1981773150	23500	23500	23500	23500	55
252	20230605	142400	1980480650	23500	23500	23500	23500	37
253	20230605	142300	1979611150	23450	23450	23450	23450	0
254	20230605	142200	1979611150	23450	23500	23500	23450	84
255	20230605	142100	1977641300	23500	23500	23500	23500	157
256	20230605	142000	1973951800	23500	23500	23500	23500	0
257	20230605	141900	1973951800	23500	23500	23500	23500	52
258	20230605	141800	1972729800	23500	23500	23500	23500	23
259	20230605	141700	1972189300	23500	23500	23500	23500	56
260	20230605	141600	1970873300	23450	23450	23450	23450	91
261	20230605	141500	1968739350	23500	23450	23500	23450	4
262	20230605	141400	1968645450	23500	23500	23500	23500	0
263	20230605	141300	1968645450	23500	23500	23500	23500	75
264	20230605	141200	1966882950	23450	23450	23450	23450	55
265	20230605	141100	1965593200	23450	23500	23500	23450	7
266	20230605	141000	1965429000	23450	23450	23450	23450	137
267	20230605	140900	1962216350	23450	23500	23500	23450	56
268	20230605	140800	1960900400	23500	23450	23500	23450	223
269	20230605	140700	1955671000	23450	23450	23450	23450	10
270	20230605	140600	1955436500	23500	23450	23500	23450	3
271	20230605	140500	1955366050	23500	23500	23500	23500	77
272	20230605	140400	1953556550	23500	23500	23500	23500	20
273	20230605	140300	1953086550	23500	23500	23500	23500	0
274	20230605	140200	1953086550	23500	23450	23500	23450	3
275	20230605	140100	1953016100	23450	23450	23450	23450	89
276	20230605	140000	1950929050	23450	23450	23450	23450	29
277	20230605	135900	1950249000	23400	23450	23450	23400	34
278	20230605	135800	1949451750	23450	23500	23500	23450	38
279	20230605	135700	1948560600	23450	23450	23450	23450	114
280	20230605	135600	1945887300	23450	23450	23450	23450	0
281	20230605	135500	1945887300	23450	23500	23500	23450	186
282	20230605	135400	1941524750	23500	23500	23500	23500	0
283	20230605	135300	1941524750	23500	23500	23500	23450	78
284	20230605	135200	1939692800	23450	23450	23450	23450	75
285	20230605	135100	1937934050	23450	23450	23450	23450	2
286	20230605	135000	1937887150	23450	23450	23450	23450	0
287	20230605	134900	1937887150	23450	23450	23450	23450	111
288	20230605	134800	1935284200	23450	23450	23450	23450	158
289	20230605	134700	1931579100	23450	23450	23450	23400	280
290	20230605	134600	1925025050	23450	23450	23450	23450	59
291	20230605	134500	1923641500	23450	23450	23450	23450	3
292	20230605	134400	1923571150	23450	23400	23450	23400	156
293	20230605	134300	1919917950	23450	23400	23450	23400	349
294	20230605	134200	1911751100	23400	23400	23400	23400	1223
295	20230605	134100	1883132900	23400	23400	23400	23400	0
296	20230605	134000	1883132900	23400	23400	23400	23400	57
297	20230605	133900	1881799100	23400	23400	23400	23400	0
298	20230605	133800	1881799100	23400	23400	23400	23400	19
299	20230605	133700	1881354500	23400	23350	23400	23350	19
300	20230605	133600	1880909950	23400	23400	23400	23400	57
301	20230605	133500	1879576150	23400	23350	23400	23350	2
302	20230605	133400	1879529400	23400	23400	23400	23400	6
303	20230605	133300	1879389000	23400	23400	23400	23400	200
304	20230605	133200	1874709000	23400	23400	23400	23400	56
305	20230605	133100	1873398600	23350	23350	23350	23350	76
306	20230605	133000	1871624000	23400	23400	23400	23400	48
307	20230605	132900	1870500800	23400	23350	23400	23350	124
308	20230605	132800	1867604650	23400	23400	23400	23400	56
309	20230605	132700	1866294250	23400	23400	23400	23400	20
310	20230605	132600	1865826250	23400	23400	23400	23400	1
311	20230605	132500	1865802850	23400	23400	23400	23400	147
312	20230605	132400	1862363050	23400	23400	23400	23400	28
313	20230605	132300	1861707850	23400	23400	23400	23400	2
314	20230605	132200	1861661050	23400	23400	23400	23400	0
315	20230605	132100	1861661050	23400	23400	23400	23400	74
316	20230605	132000	1859929450	23350	23400	23400	23350	2351
317	20230605	131900	1804974700	23450	23450	23450	23450	2
318	20230605	131800	1804927800	23450	23450	23450	23450	13
319	20230605	131700	1804622950	23450	23450	23450	23450	0
320	20230605	131600	1804622950	23450	23450	23450	23450	57
321	20230605	131500	1803286300	23450	23450	23450	23450	0
322	20230605	131400	1803286300	23450	23500	23500	23450	438
323	20230605	131300	1793015150	23500	23500	23500	23500	18
324	20230605	131200	1792592150	23500	23500	23500	23500	57
325	20230605	131100	1791252650	23500	23450	23500	23450	6
326	20230605	131000	1791111900	23450	23500	23500	23450	6
327	20230605	130900	1790971150	23500	23500	23500	23500	16
328	20230605	130800	1790595150	23500	23500	23500	23500	58
329	20230605	130700	1789232150	23450	23450	23450	23450	1
330	20230605	130600	1789208700	23500	23500	23500	23500	1
331	20230605	130500	1789185200	23500	23500	23500	23500	16
332	20230605	130400	1788809200	23500	23500	23500	23500	55
333	20230605	130300	1787516700	23500	23450	23500	23450	2
334	20230605	130200	1787469750	23500	23500	23500	23500	0
335	20230605	130100	1787469750	23500	23500	23500	23500	19
336	20230605	130000	1787023250	23450	23400	23450	23400	255
337	20230605	125900	1781043900	23450	23450	23450	23450	301
338	20230605	125800	1773985450	23400	23400	23400	23400	5
339	20230605	125700	1773868450	23450	23400	23450	23400	207
340	20230605	125600	1769024300	23400	23450	23450	23400	78
341	20230605	125500	1767195450	23450	23400	23450	23400	14
342	20230605	125400	1766867700	23400	23400	23400	23400	0
343	20230605	125300	1766867700	23400	23450	23450	23400	41
344	20230605	125200	1765906550	23450	23450	23450	23450	94
345	20230605	125100	1763702250	23400	23450	23450	23400	35
346	20230605	125000	1762881750	23450	23450	23450	23400	61
347	20230605	124900	1761452050	23450	23450	23450	23450	0
348	20230605	124800	1761452050	23450	23450	23450	23400	70
349	20230605	124700	1759811250	23400	23400	23400	23400	0
350	20230605	124600	1759811250	23400	23450	23450	23400	115
351	20230605	124500	1757114750	23450	23450	23450	23450	26
352	20230605	124400	1756505050	23450	23450	23500	23450	158
353	20230605	124300	1752797100	23450	23500	23500	23450	13
354	20230605	124200	1752492150	23500	23500	23500	23500	1
355	20230605	124100	1752468650	23450	23450	23450	23450	5
356	20230605	124000	1752351400	23500	23450	23500	23450	63
357	20230605	123900	1750871150	23500	23450	23500	23450	168
358	20230605	123800	1746931200	23500	23500	23500	23450	26
359	20230605	123700	1746320500	23450	23450	23450	23450	0
360	20230605	123600	1746320500	23450	23450	23500	23450	63
361	20230605	123500	1744840400	23450	23400	23450	23400	12
362	20230605	123400	1744559500	23400	23400	23400	23400	0
363	20230605	123300	1744559500	23400	23450	23450	23400	310
364	20230605	123200	1737305300	23450	23450	23450	23450	267
365	20230605	123100	1731044150	23450	23450	23450	23400	47
366	20230605	123000	1729942250	23450	23450	23450	23400	196
367	20230605	122900	1725346300	23450	23450	23450	23450	3
368	20230605	122800	1725275950	23400	23450	23450	23400	92
369	20230605	122700	1723120400	23450	23450	23450	23450	1
370	20230605	122600	1723096950	23400	23400	23400	23400	5
371	20230605	122500	1722979950	23400	23450	23450	23400	119
372	20230605	122400	1720189650	23450	23450	23450	23450	94
373	20230605	122300	1717985350	23450	23450	23450	23400	63
374	20230605	122200	1716508300	23400	23400	23400	23400	5
375	20230605	122100	1716391300	23400	23400	23400	23400	500
376	20230605	122000	1704691300	23450	23400	23450	23400	52
377	20230605	121900	1703472150	23450	23450	23450	23450	270
378	20230605	121800	1697140650	23400	23450	23450	23400	48
379	20230605	121700	1696015350	23400	23400	23400	23400	5
380	20230605	121600	1695898350	23450	23400	23450	23400	38
381	20230605	121500	1695007400	23450	23400	23450	23400	61
382	20230605	121400	1693577200	23450	23450	23450	23450	2
383	20230605	121300	1693530300	23400	23400	23400	23400	6
384	20230605	121200	1693389900	23450	23400	23450	23400	6
385	20230605	121100	1693249450	23450	23400	23450	23400	58
386	20230605	121000	1691889500	23400	23450	23450	23400	6
387	20230605	120900	1691749050	23400	23450	23450	23400	146
388	20230605	120800	1688331400	23400	23450	23450	23400	1415
389	20230605	120700	1655149950	23500	23450	23500	23450	83
390	20230605	120600	1653199700	23450	23450	23450	23450	300
391	20230605	120500	1646164700	23500	23450	23500	23450	107
392	20230605	120400	1643655450	23500	23450	23500	23450	15
393	20230605	120300	1643303500	23450	23500	23500	23450	93
394	20230605	120200	1641118400	23450	23450	23500	23450	25
395	20230605	120100	1640531350	23500	23500	23500	23500	1
396	20230605	120000	1640507850	23500	23500	23500	23450	48
397	20230605	115900	1639380100	23500	23500	23500	23500	56
398	20230605	115800	1638064100	23450	23450	23450	23450	6
399	20230605	115700	1637923400	23500	23500	23500	23450	39
400	20230605	115600	1637008500	23500	23500	23500	23500	1
401	20230605	115500	1636985000	23500	23450	23500	23450	95
402	20230605	115400	1634753450	23450	23450	23450	23450	1
403	20230605	115300	1634730000	23450	23450	23450	23450	6
404	20230605	115200	1634589300	23500	23450	23500	23450	8
405	20230605	115100	1634401550	23500	23500	23500	23500	55
406	20230605	115000	1633109050	23500	23450	23500	23450	23
407	20230605	114900	1632568850	23450	23450	23450	23450	0
408	20230605	114800	1632568850	23450	23500	23500	23450	18
409	20230605	114700	1632146700	23450	23450	23500	23450	70
410	20230605	114600	1630502350	23500	23500	23500	23500	7
411	20230605	114500	1630337850	23450	23500	23500	23450	74
412	20230605	114400	1628600100	23500	23450	23500	23450	7
413	20230605	114300	1628435900	23500	23500	23500	23500	75
414	20230605	114200	1626673400	23500	23500	23500	23450	66
415	20230605	114100	1625122650	23500	23500	23500	23500	156
416	20230605	114000	1621456650	23500	23450	23500	23450	22
417	20230605	113900	1620939900	23500	23450	23500	23450	195
418	20230605	113800	1616364300	23500	23450	23500	23450	123
419	20230605	113700	1613474800	23450	23450	23450	23450	54
420	20230605	113600	1612208500	23500	23500	23500	23500	0
421	20230605	113500	1612208500	23500	23550	23550	23500	96
422	20230605	113400	1609950450	23500	23500	23500	23500	76
423	20230605	113300	1608164450	23500	23500	23500	23500	18
424	20230605	113200	1607741450	23500	23500	23500	23500	0
425	20230605	113100	1607741450	23500	23550	23550	23500	152
426	20230605	113000	1604166650	23500	23500	23500	23500	20
427	20230605	112900	1603696650	23500	23500	23500	23500	343
428	20230605	112800	1595636150	23500	23500	23500	23500	0
429	20230605	112700	1595636150	23500	23500	23500	23500	62
430	20230605	112600	1594179150	23500	23550	23550	23500	80
431	20230605	112500	1592297650	23550	23550	23550	23500	501
432	20230605	112400	1580522000	23500	23550	23550	23500	741
433	20230605	112300	1563105650	23500	23550	23550	23500	2092
434	20230605	112200	1513939100	23550	23550	23550	23550	58
435	20230605	112100	1512573200	23550	23550	23550	23500	79
436	20230605	112000	1510714450	23500	23500	23550	23500	228
437	20230605	111900	1505353600	23550	23550	23550	23550	97
438	20230605	111800	1503069250	23500	23550	23550	23500	230
439	20230605	111700	1497661300	23550	23550	23550	23550	43
440	20230605	111600	1496648650	23550	23500	23550	23500	4047
441	20230605	111500	1401532000	23500	23450	23500	23450	3493
442	20230605	111400	1319619650	23450	23450	23450	23450	41
443	20230605	111300	1318658200	23450	23450	23450	23450	85
444	20230605	111200	1316664950	23450	23450	23450	23400	44
445	20230605	111100	1315633200	23450	23350	23450	23350	613
446	20230605	111000	1301303350	23450	23400	23450	23400	455
447	20230605	110900	1290656000	23400	23400	23400	23400	88
448	20230605	110800	1288596800	23400	23400	23400	23400	104
449	20230605	110700	1286163200	23400	23400	23400	23400	112
450	20230605	110600	1283542400	23400	23400	23400	23400	100
451	20230605	110500	1281202400	23400	23400	23400	23400	10
452	20230605	110400	1280968400	23350	23350	23350	23350	86
453	20230605	110300	1278960300	23350	23350	23350	23350	66
454	20230605	110200	1277419200	23350	23350	23350	23350	34
455	20230605	110100	1276625300	23350	23350	23350	23350	84
456	20230605	110000	1274663900	23400	23350	23400	23350	24
457	20230605	105900	1274102650	23350	23350	23350	23350	31
458	20230605	105800	1273378800	23350	23350	23350	23350	58
459	20230605	105700	1272024500	23350	23350	23350	23350	66
460	20230605	105600	1270483400	23350	23350	23350	23350	0
461	20230605	105500	1270483400	23350	23350	23350	23350	44
462	20230605	105400	1269456000	23350	23400	23400	23350	1006
463	20230605	105300	1245965150	23400	23400	23400	23400	0
464	20230605	105200	1245965150	23400	23400	23400	23400	1
465	20230605	105100	1245941750	23400	23400	23400	23400	49
466	20230605	105000	1244795150	23400	23400	23400	23400	61
467	20230605	104900	1243367750	23400	23400	23400	23400	367
468	20230605	104800	1234779950	23450	23450	23450	23450	0
469	20230605	104700	1234779950	23450	23450	23450	23450	32
470	20230605	104600	1234029550	23450	23400	23450	23400	66
471	20230605	104500	1232482400	23400	23450	23450	23400	56
472	20230605	104400	1231171950	23450	23400	23450	23400	69
473	20230605	104300	1229555950	23400	23400	23400	23400	3
474	20230605	104200	1229485750	23400	23400	23400	23400	13
475	20230605	104100	1229181550	23400	23400	23400	23400	1050
476	20230605	104000	1204611550	23400	23400	23450	23400	631
477	20230605	103900	1189844200	23400	23400	23400	23400	368
478	20230605	103800	1181233000	23400	23400	23400	23400	55
479	20230605	103700	1179946000	23400	23400	23400	23400	10
480	20230605	103600	1179712000	23400	23400	23400	23400	0
481	20230605	103500	1179712000	23400	23400	23400	23400	0
482	20230605	103400	1179712000	23400	23350	23400	23350	77
483	20230605	103300	1177910250	23350	23350	23350	23350	0
484	20230605	103200	1177910250	23350	23400	23400	23350	72
485	20230605	103100	1176228300	23350	23350	23350	23350	7
486	20230605	103000	1176064850	23350	23300	23350	23300	121
487	20230605	102900	1173239550	23300	23300	23300	23300	13
488	20230605	102800	1172936650	23300	23300	23300	23300	0
489	20230605	102700	1172936650	23300	23350	23350	23300	108
490	20230605	102600	1170416450	23350	23350	23350	23350	40
491	20230605	102500	1169482450	23350	23350	23350	23350	177
492	20230605	102400	1165349500	23350	23350	23350	23350	0
493	20230605	102300	1165349500	23350	23350	23350	23350	12
494	20230605	102200	1165069300	23350	23350	23350	23350	150
495	20230605	102100	1161566800	23250	23350	23350	23250	500
496	20230605	102000	1149906750	23350	23400	23400	23350	79
497	20230605	101900	1148058200	23400	23400	23400	23400	0
498	20230605	101800	1148058200	23400	23400	23400	23400	64
499	20230605	101700	1146560600	23350	23350	23350	23350	0
500	20230605	101600	1146560600	23350	23350	23350	23350	0
501	20230605	101500	1146560600	23350	23350	23350	23350	9
502	20230605	101400	1146350450	23300	23300	23300	23300	1
503	20230605	101300	1146327150	23350	23350	23350	23350	90
504	20230605	101200	1144225650	23350	23250	23350	23250	206
505	20230605	101100	1139416750	23350	23350	23350	23250	95
506	20230605	101000	1137198600	23250	23300	23350	23250	2257
507	20230605	100900	1084646450	23300	23300	23300	23300	416
508	20230605	100800	1074953650	23300	23300	23300	23300	796
509	20230605	100700	1056406850	23300	23300	23300	23300	168
510	20230605	100600	1052492450	23300	23300	23350	23300	65
511	20230605	100500	1050974850	23300	23350	23350	23300	1016
512	20230605	100400	1027264200	23350	23350	23350	23350	5
513	20230605	100300	1027147450	23400	23400	23400	23400	179
514	20230605	100200	1022958850	23400	23400	23400	23400	170
515	20230605	100100	1018980850	23400	23400	23400	23400	5
516	20230605	100000	1018863850	23350	23350	23350	23350	2
517	20230605	095900	1018817150	23400	23400	23400	23400	330
518	20230605	095800	1011095150	23400	23400	23400	23400	162
519	20230605	095700	1007304350	23400	23400	23400	23400	100
520	20230605	095600	1004964350	23450	23450	23450	23450	5
521	20230605	095500	1004847100	23400	23400	23400	23400	106
522	20230605	095400	1002366700	23400	23400	23400	23400	14
523	20230605	095300	1002039100	23350	23400	23400	23350	122
524	20230605	095200	999190300	23400	23400	23450	23400	500
525	20230605	095100	987490250	23400	23350	23400	23350	6
526	20230605	095000	987349900	23350	23400	23400	23350	802
527	20230605	094900	968620150	23400	23400	23400	23400	156
528	20230605	094800	964969750	23400	23400	23400	23400	524
529	20230605	094700	952708150	23350	23350	23350	23350	0
530	20230605	094600	952708150	23350	23400	23400	23350	56
531	20230605	094500	951397800	23400	23350	23400	23350	257
532	20230605	094400	945391800	23400	23400	23400	23400	1573
533	20230605	094300	908583600	23400	23400	23400	23400	769
534	20230605	094200	890589000	23400	23400	23400	23400	495
535	20230605	094100	879006000	23350	23350	23350	23350	320
536	20230605	094000	871534000	23350	23350	23350	23300	465
537	20230605	093900	860681250	23300	23300	23300	23300	10
538	20230605	093800	860448250	23300	23300	23300	23300	107
539	20230605	093700	857955150	23300	23300	23300	23300	1114
540	20230605	093600	831998950	23300	23300	23300	23300	1
541	20230605	093500	831975650	23300	23300	23300	23300	516
542	20230605	093400	819952850	23300	23300	23300	23300	460
543	20230605	093300	809234850	23350	23350	23350	23350	139
544	20230605	093200	805989200	23350	23300	23350	23300	64
545	20230605	093100	804494850	23350	23400	23400	23350	55
546	20230605	093000	803207900	23350	23400	23400	23350	338
547	20230605	092900	795313750	23400	23350	23400	23350	1516
548	20230605	092800	759869100	23350	23350	23350	23350	200
549	20230605	092700	755199100	23350	23300	23350	23300	425
550	20230605	092600	745295700	23350	23350	23350	23350	0
551	20230605	092500	745295700	23350	23350	23350	23350	620
552	20230605	092400	730818700	23350	23350	23350	23350	502
553	20230605	092300	719097000	23400	23400	23400	23400	665
554	20230605	092200	703536000	23400	23400	23400	23400	211
555	20230605	092100	698598600	23400	23450	23450	23350	326
556	20230605	092000	690975050	23400	23400	23400	23400	256
557	20230605	091900	684984650	23400	23500	23500	23400	257
558	20230605	091800	678965550	23450	23550	23550	23400	1111
559	20230605	091700	652905950	23500	23450	23550	23450	1819
560	20230605	091600	610157750	23450	23400	23450	23400	23
561	20230605	091500	609619400	23400	23500	23500	23350	3407
562	20230605	091400	529696600	23450	23400	23450	23400	3599
563	20230605	091300	445405200	23350	23350	23400	23300	2488
564	20230605	091200	387207050	23350	23350	23350	23350	35
565	20230605	091100	386389800	23350	23300	23350	23300	1184
566	20230605	091000	358748850	23250	23350	23350	23250	198
567	20230605	090900	354135900	23300	23250	23300	23250	249
568	20230605	090800	348334300	23300	23300	23350	23250	672
569	20230605	090700	332670050	23300	23400	23400	23300	1066
570	20230605	090600	307767350	23350	23350	23400	23350	456
571	20230605	090500	297106350	23350	23350	23450	23350	5365
572	20230605	090400	171592350	23350	23350	23400	23300	921
573	20230605	090300	150086950	23350	23350	23350	23300	777
574	20230605	090200	131946800	23350	23200	23400	23200	2574
575	20230605	090100	72006350	23200	23100	23200	23100	2014
576	20230605	090000	25307700	23100	23000	23100	23000	1099