KissMeData/333620/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205300	372781990	13720	13720	13720	13720	167
3	20230609	205200	372781990	13720	13720	13720	13720	0
4	20230609	205100	372781990	13720	13720	13720	13720	0
5	20230609	205000	372781990	13720	13720	13720	13720	0
6	20230609	204900	372781990	13720	13720	13720	13720	0
7	20230609	204800	372781990	13720	13720	13720	13720	0
8	20230609	204700	372781990	13720	13720	13720	13720	0
9	20230609	204600	372781990	13720	13720	13720	13720	0
10	20230609	204500	372781990	13720	13720	13720	13720	0
11	20230609	204400	372781990	13720	13720	13720	13720	0
12	20230609	204300	372781990	13720	13720	13720	13720	0
13	20230609	204200	372781990	13720	13720	13720	13720	0
14	20230609	204100	372781990	13720	13720	13720	13720	0
15	20230609	204000	372781990	13720	13720	13720	13720	0
16	20230609	203900	372781990	13720	13720	13720	13720	0
17	20230609	203800	372781990	13720	13720	13720	13720	0
18	20230609	203700	372781990	13720	13720	13720	13720	0
19	20230609	203600	372781990	13720	13720	13720	13720	0
20	20230609	203500	372781990	13720	13720	13720	13720	0
21	20230609	203400	372781990	13720	13720	13720	13720	0
22	20230609	203300	372781990	13720	13720	13720	13720	0
23	20230609	203200	372781990	13720	13720	13720	13720	0
24	20230609	203100	372781990	13720	13720	13720	13720	0
25	20230609	203000	372781990	13720	13720	13720	13720	0
26	20230609	202900	372781990	13720	13720	13720	13720	0
27	20230609	202800	372781990	13720	13720	13720	13720	0
28	20230609	202700	372781990	13720	13720	13720	13720	0
29	20230609	202600	372781990	13720	13720	13720	13720	0
30	20230609	202500	372781990	13720	13720	13720	13720	0
31	20230609	202400	372781990	13720	13720	13720	13720	0
32	20230609	202300	372781990	13720	13720	13720	13720	167
33	20230609	202200	372781990	13720	13720	13720	13720	0
34	20230609	202100	372781990	13720	13720	13720	13720	0
35	20230609	202000	372781990	13720	13720	13720	13720	0
36	20230609	201900	372781990	13720	13720	13720	13720	0
37	20230609	201800	372781990	13720	13720	13720	13720	0
38	20230609	201700	372781990	13720	13720	13720	13720	0
39	20230609	201600	372781990	13720	13720	13720	13720	0
40	20230609	201500	372781990	13720	13720	13720	13720	0
41	20230609	201400	372781990	13720	13720	13720	13720	0
42	20230609	201300	372781990	13720	13720	13720	13720	0
43	20230609	201200	372781990	13720	13720	13720	13720	0
44	20230609	201100	372781990	13720	13720	13720	13720	0
45	20230609	201000	372781990	13720	13720	13720	13720	0
46	20230609	200900	372781990	13720	13720	13720	13720	0
47	20230609	200800	372781990	13720	13720	13720	13720	0
48	20230609	200700	372781990	13720	13720	13720	13720	0
49	20230609	200600	372781990	13720	13720	13720	13720	0
50	20230609	200500	372781990	13720	13720	13720	13720	0
51	20230609	200400	372781990	13720	13720	13720	13720	0
52	20230609	200300	372781990	13720	13720	13720	13720	0
53	20230609	200200	372781990	13720	13720	13720	13720	0
54	20230609	200100	372781990	13720	13720	13720	13720	0
55	20230609	200000	372781990	13720	13720	13720	13720	0
56	20230609	195900	372781990	13720	13720	13720	13720	0
57	20230609	195800	372781990	13720	13720	13720	13720	0
58	20230609	195700	372781990	13720	13720	13720	13720	0
59	20230609	195600	372781990	13720	13720	13720	13720	0
60	20230609	195500	372781990	13720	13720	13720	13720	0
61	20230609	195400	372781990	13720	13720	13720	13720	0
62	20230609	195300	372781990	13720	13720	13720	13720	167
63	20230609	195200	372781990	13720	13720	13720	13720	0
64	20230609	195100	372781990	13720	13720	13720	13720	0
65	20230609	195000	372781990	13720	13720	13720	13720	0
66	20230609	194900	372781990	13720	13720	13720	13720	0
67	20230609	194800	372781990	13720	13720	13720	13720	0
68	20230609	194700	372781990	13720	13720	13720	13720	0
69	20230609	194600	372781990	13720	13720	13720	13720	0
70	20230609	194500	372781990	13720	13720	13720	13720	0
71	20230609	194400	372781990	13720	13720	13720	13720	0
72	20230609	194300	372781990	13720	13720	13720	13720	0
73	20230609	194200	372781990	13720	13720	13720	13720	0
74	20230609	194100	372781990	13720	13720	13720	13720	0
75	20230609	194000	372781990	13720	13720	13720	13720	0
76	20230609	193900	372781990	13720	13720	13720	13720	0
77	20230609	193800	372781990	13720	13720	13720	13720	0
78	20230609	193700	372781990	13720	13720	13720	13720	0
79	20230609	193600	372781990	13720	13720	13720	13720	0
80	20230609	193500	372781990	13720	13720	13720	13720	0
81	20230609	193400	372781990	13720	13720	13720	13720	0
82	20230609	193300	372781990	13720	13720	13720	13720	0
83	20230609	193200	372781990	13720	13720	13720	13720	0
84	20230609	193100	372781990	13720	13720	13720	13720	0
85	20230609	193000	372781990	13720	13720	13720	13720	0
86	20230609	192900	372781990	13720	13720	13720	13720	0
87	20230609	192800	372781990	13720	13720	13720	13720	0
88	20230609	192700	372781990	13720	13720	13720	13720	0
89	20230609	192600	372781990	13720	13720	13720	13720	0
90	20230609	192500	372781990	13720	13720	13720	13720	0
91	20230609	192400	372781990	13720	13720	13720	13720	0
92	20230609	192300	372781990	13720	13720	13720	13720	167
93	20230609	192200	372781990	13720	13720	13720	13720	0
94	20230609	192100	372781990	13720	13720	13720	13720	0
95	20230609	192000	372781990	13720	13720	13720	13720	0
96	20230609	191900	372781990	13720	13720	13720	13720	0
97	20230609	191800	372781990	13720	13720	13720	13720	0
98	20230609	191700	372781990	13720	13720	13720	13720	0
99	20230609	191600	372781990	13720	13720	13720	13720	0
100	20230609	191500	372781990	13720	13720	13720	13720	0
101	20230609	191400	372781990	13720	13720	13720	13720	0
102	20230609	191300	372781990	13720	13720	13720	13720	0
103	20230609	191200	372781990	13720	13720	13720	13720	0
104	20230609	191100	372781990	13720	13720	13720	13720	0
105	20230609	191000	372781990	13720	13720	13720	13720	0
106	20230609	190900	372781990	13720	13720	13720	13720	0
107	20230609	190800	372781990	13720	13720	13720	13720	0
108	20230609	190700	372781990	13720	13720	13720	13720	0
109	20230609	190600	372781990	13720	13720	13720	13720	0
110	20230609	190500	372781990	13720	13720	13720	13720	0
111	20230609	190400	372781990	13720	13720	13720	13720	0
112	20230609	190300	372781990	13720	13720	13720	13720	0
113	20230609	190200	372781990	13720	13720	13720	13720	0
114	20230609	190100	372781990	13720	13720	13720	13720	0
115	20230609	190000	372781990	13720	13720	13720	13720	0
116	20230609	185900	372781990	13720	13720	13720	13720	0
117	20230609	185800	372781990	13720	13720	13720	13720	0
118	20230609	185700	372781990	13720	13720	13720	13720	0
119	20230609	185600	372781990	13720	13720	13720	13720	0
120	20230609	185500	372781990	13720	13720	13720	13720	0
121	20230609	185400	372781990	13720	13720	13720	13720	0
122	20230609	185300	372781990	13720	13720	13720	13720	167
123	20230609	185200	372781990	13720	13720	13720	13720	0
124	20230609	185100	372781990	13720	13720	13720	13720	0
125	20230609	185000	372781990	13720	13720	13720	13720	0
126	20230609	184900	372781990	13720	13720	13720	13720	0
127	20230609	184800	372781990	13720	13720	13720	13720	0
128	20230609	184700	372781990	13720	13720	13720	13720	0
129	20230609	184600	372781990	13720	13720	13720	13720	0
130	20230609	184500	372781990	13720	13720	13720	13720	0
131	20230609	184400	372781990	13720	13720	13720	13720	0
132	20230609	184300	372781990	13720	13720	13720	13720	0
133	20230609	184200	372781990	13720	13720	13720	13720	0
134	20230609	184100	372781990	13720	13720	13720	13720	0
135	20230609	184000	372781990	13720	13720	13720	13720	0
136	20230609	183900	372781990	13720	13720	13720	13720	0
137	20230609	183800	372781990	13720	13720	13720	13720	0
138	20230609	183700	372781990	13720	13720	13720	13720	0
139	20230609	183600	372781990	13720	13720	13720	13720	0
140	20230609	183500	372781990	13720	13720	13720	13720	0
141	20230609	183400	372781990	13720	13720	13720	13720	0
142	20230609	183300	372781990	13720	13720	13720	13720	0
143	20230609	183200	372781990	13720	13720	13720	13720	0
144	20230609	183100	372781990	13720	13720	13720	13720	0
145	20230609	183000	372781990	13720	13720	13720	13720	0
146	20230609	182900	372781990	13720	13720	13720	13720	0
147	20230609	182800	372781990	13720	13720	13720	13720	0
148	20230609	182700	372781990	13720	13720	13720	13720	0
149	20230609	182600	372781990	13720	13720	13720	13720	0
150	20230609	182500	372781990	13720	13720	13720	13720	0
151	20230609	182400	372781990	13720	13720	13720	13720	0
152	20230609	182300	372781990	13720	13720	13720	13720	167
153	20230609	182200	372781990	13720	13720	13720	13720	0
154	20230609	182100	372781990	13720	13720	13720	13720	0
155	20230609	182000	372781990	13720	13720	13720	13720	0
156	20230609	181900	372781990	13720	13720	13720	13720	0
157	20230609	181800	372781990	13720	13720	13720	13720	0
158	20230609	181700	372781990	13720	13720	13720	13720	0
159	20230609	181600	372781990	13720	13720	13720	13720	0
160	20230609	181500	372781990	13720	13720	13720	13720	0
161	20230609	181400	372781990	13720	13720	13720	13720	0
162	20230609	181300	372781990	13720	13720	13720	13720	0
163	20230609	181200	372781990	13720	13720	13720	13720	0
164	20230609	181100	372781990	13720	13720	13720	13720	0
165	20230609	181000	372781990	13720	13720	13720	13720	0
166	20230609	180900	372781990	13720	13720	13720	13720	0
167	20230609	180800	372781990	13720	13720	13720	13720	0
168	20230609	180700	372781990	13720	13720	13720	13720	0
169	20230609	180600	372781990	13720	13720	13720	13720	0
170	20230609	180500	372781990	13720	13720	13720	13720	0
171	20230609	180400	372781990	13720	13720	13720	13720	0
172	20230609	180300	372781990	13720	13720	13720	13720	0
173	20230609	180200	372781990	13720	13720	13720	13720	0
174	20230609	180100	372781990	13720	13720	13720	13720	0
175	20230609	180000	372781990	13720	13720	13720	13720	0
176	20230609	175900	372781990	13720	13720	13720	13720	0
177	20230609	175800	372781990	13720	13720	13720	13720	0
178	20230609	175700	372781990	13720	13720	13720	13720	0
179	20230609	175600	372781990	13720	13720	13720	13720	0
180	20230609	175500	372781990	13720	13720	13720	13720	0
181	20230609	175400	372781990	13720	13720	13720	13720	0
182	20230609	175300	372781990	13720	13720	13720	13720	167
183	20230609	175200	372781990	13720	13720	13720	13720	0
184	20230609	175100	372781990	13720	13720	13720	13720	0
185	20230609	175000	372781990	13720	13720	13720	13720	0
186	20230609	174900	372781990	13720	13720	13720	13720	0
187	20230609	174800	372781990	13720	13720	13720	13720	0
188	20230609	174700	372781990	13720	13720	13720	13720	0
189	20230609	174600	372781990	13720	13720	13720	13720	0
190	20230609	174500	372781990	13720	13720	13720	13720	0
191	20230609	174400	372781990	13720	13720	13720	13720	0
192	20230609	174300	372781990	13720	13720	13720	13720	0
193	20230609	174200	372781990	13720	13720	13720	13720	0
194	20230609	174100	372781990	13720	13720	13720	13720	0
195	20230609	174000	372781990	13720	13720	13720	13720	0
196	20230609	173900	372781990	13720	13720	13720	13720	0
197	20230609	173800	372781990	13720	13720	13720	13720	0
198	20230609	173700	372781990	13720	13720	13720	13720	0
199	20230609	173600	372781990	13720	13720	13720	13720	0
200	20230609	173500	372781990	13720	13720	13720	13720	0
201	20230609	173400	372781990	13720	13720	13720	13720	0
202	20230609	173300	372781990	13720	13720	13720	13720	0
203	20230609	173200	372781990	13720	13720	13720	13720	0
204	20230609	173100	372781990	13720	13720	13720	13720	0
205	20230609	173000	372781990	13720	13720	13720	13720	0
206	20230609	172900	372781990	13720	13720	13720	13720	0
207	20230609	172800	372781990	13720	13720	13720	13720	0
208	20230609	172700	372781990	13720	13720	13720	13720	0
209	20230609	172600	372781990	13720	13720	13720	13720	0
210	20230609	172500	372781990	13720	13720	13720	13720	0
211	20230609	172400	372781990	13720	13720	13720	13720	0
212	20230609	172300	372781990	13720	13720	13720	13720	167
213	20230609	172200	372781990	13720	13720	13720	13720	0
214	20230609	172100	372781990	13720	13720	13720	13720	0
215	20230609	172000	372781990	13720	13720	13720	13720	0
216	20230609	171900	372781990	13720	13720	13720	13720	0
217	20230609	171800	372781990	13720	13720	13720	13720	0
218	20230609	171700	372781990	13720	13720	13720	13720	0
219	20230609	171600	372781990	13720	13720	13720	13720	0
220	20230609	171500	372781990	13720	13720	13720	13720	0
221	20230609	171400	372781990	13720	13720	13720	13720	0
222	20230609	171300	372781990	13720	13720	13720	13720	0
223	20230609	171200	372781990	13720	13720	13720	13720	0
224	20230609	171100	372781990	13720	13720	13720	13720	0
225	20230609	171000	372781990	13720	13720	13720	13720	0
226	20230609	170900	372781990	13720	13720	13720	13720	0
227	20230609	170800	372781990	13720	13720	13720	13720	0
228	20230609	170700	372781990	13720	13720	13720	13720	0
229	20230609	170600	372781990	13720	13720	13720	13720	0
230	20230609	170500	372781990	13720	13720	13720	13720	0
231	20230609	170400	372781990	13720	13720	13720	13720	0
232	20230609	170300	372781990	13720	13720	13720	13720	0
233	20230609	170200	372781990	13720	13720	13720	13720	0
234	20230609	170100	372781990	13720	13720	13720	13720	0
235	20230609	170000	372781990	13720	13720	13720	13720	0
236	20230609	165900	372781990	13720	13720	13720	13720	0
237	20230609	165800	372781990	13720	13720	13720	13720	0
238	20230609	165700	372781990	13720	13720	13720	13720	0
239	20230609	165600	372781990	13720	13720	13720	13720	0
240	20230609	165500	372781990	13720	13720	13720	13720	0
241	20230609	165400	372781990	13720	13720	13720	13720	0
242	20230609	165300	372781990	13720	13720	13720	13720	167
243	20230609	165200	372781990	13720	13720	13720	13720	0
244	20230609	165100	372781990	13720	13720	13720	13720	0
245	20230609	165000	372781990	13720	13720	13720	13720	0
246	20230609	164900	372781990	13720	13720	13720	13720	0
247	20230609	164800	372781990	13720	13720	13720	13720	0
248	20230609	164700	372781990	13720	13720	13720	13720	0
249	20230609	164600	372781990	13720	13720	13720	13720	0
250	20230609	164500	372781990	13720	13720	13720	13720	0
251	20230609	164400	372781990	13720	13720	13720	13720	0
252	20230609	164300	372781990	13720	13720	13720	13720	0
253	20230609	164200	372781990	13720	13720	13720	13720	0
254	20230609	164100	372781990	13720	13720	13720	13720	0
255	20230609	164000	372781990	13720	13720	13720	13720	0
256	20230609	163900	372781990	13720	13720	13720	13720	0
257	20230609	163800	372781990	13720	13720	13720	13720	0
258	20230609	163700	372781990	13720	13720	13720	13720	0
259	20230609	163600	372781990	13720	13720	13720	13720	0
260	20230609	163500	372781990	13720	13720	13720	13720	0
261	20230609	163400	372781990	13720	13720	13720	13720	0
262	20230609	163300	372781990	13720	13720	13720	13720	0
263	20230609	163200	372781990	13720	13720	13720	13720	0
264	20230609	163100	372781990	13720	13720	13720	13720	0
265	20230609	163000	372781990	13720	13720	13720	13720	0
266	20230609	162900	372781990	13720	13720	13720	13720	0
267	20230609	162800	372781990	13720	13720	13720	13720	0
268	20230609	162700	372781990	13720	13720	13720	13720	0
269	20230609	162600	372781990	13720	13720	13720	13720	0
270	20230609	162500	372781990	13720	13720	13720	13720	0
271	20230609	162400	372781990	13720	13720	13720	13720	0
272	20230609	162300	372781990	13720	13720	13720	13720	167
273	20230609	162200	372781990	13720	13720	13720	13720	0
274	20230609	162100	372781990	13720	13720	13720	13720	0
275	20230609	162000	372781990	13720	13720	13720	13720	0
276	20230609	161900	372781990	13720	13720	13720	13720	0
277	20230609	161800	372781990	13720	13720	13720	13720	0
278	20230609	161700	372781990	13720	13720	13720	13720	0
279	20230609	161600	372781990	13720	13720	13720	13720	0
280	20230609	161500	372781990	13720	13720	13720	13720	0
281	20230609	161400	372781990	13720	13720	13720	13720	0
282	20230609	161300	372781990	13720	13720	13720	13720	0
283	20230609	161200	372781990	13720	13720	13720	13720	0
284	20230609	161100	372781990	13720	13720	13720	13720	0
285	20230609	161000	372781990	13720	13720	13720	13720	0
286	20230609	160900	372781990	13720	13720	13720	13720	0
287	20230609	160800	372781990	13720	13720	13720	13720	0
288	20230609	160700	372781990	13720	13720	13720	13720	0
289	20230609	160600	372781990	13720	13720	13720	13720	0
290	20230609	160500	372781990	13720	13720	13720	13720	0
291	20230609	160400	372781990	13720	13720	13720	13720	0
292	20230609	160300	372781990	13720	13720	13720	13720	0
293	20230609	160200	372781990	13720	13720	13720	13720	0
294	20230609	160100	372781990	13720	13720	13720	13720	0
295	20230609	160000	372781990	13720	13720	13720	13720	0
296	20230609	155900	372781990	13720	13720	13720	13720	0
297	20230609	155800	372781990	13720	13720	13720	13720	0
298	20230609	155700	372781990	13720	13720	13720	13720	0
299	20230609	155600	372781990	13720	13720	13720	13720	0
300	20230609	155500	372781990	13720	13720	13720	13720	0
301	20230609	155400	372781990	13720	13720	13720	13720	0
302	20230609	155300	372781990	13720	13720	13720	13720	167
303	20230609	155200	372781990	13720	13720	13720	13720	0
304	20230609	155100	372781990	13720	13720	13720	13720	0
305	20230609	155000	372781990	13720	13720	13720	13720	0
306	20230609	154900	372781990	13720	13720	13720	13720	0
307	20230609	154800	372781990	13720	13720	13720	13720	0
308	20230609	154700	372781990	13720	13720	13720	13720	0
309	20230609	154600	372781990	13720	13720	13720	13720	0
310	20230609	154500	372781990	13720	13720	13720	13720	0
311	20230609	154400	372781990	13720	13720	13720	13720	0
312	20230609	154300	372781990	13720	13720	13720	13720	0
313	20230609	154200	372781990	13720	13720	13720	13720	0
314	20230609	154100	372781990	13720	13720	13720	13720	0
315	20230609	154000	372781990	13720	13720	13720	13720	0
316	20230609	153900	372781990	13720	13720	13720	13720	0
317	20230609	153800	372781990	13720	13720	13720	13720	0
318	20230609	153700	372781990	13720	13720	13720	13720	0
319	20230609	153600	372781990	13720	13720	13720	13720	0
320	20230609	153500	372781990	13720	13720	13720	13720	0
321	20230609	153400	372781990	13720	13720	13720	13720	0
322	20230609	153300	372781990	13720	13720	13720	13720	0
323	20230609	153200	372781990	13720	13720	13720	13720	0
324	20230609	153100	372781990	13720	13720	13720	13720	0
325	20230609	153000	372781990	13720	13720	13720	13720	167
326	20230609	152900	370490750	13720	13720	13720	13720	0
327	20230609	152800	370490750	13720	13720	13720	13720	0
328	20230609	152700	370490750	13720	13720	13720	13720	0
329	20230609	152600	370490750	13720	13720	13720	13720	0
330	20230609	152500	370490750	13720	13720	13720	13720	0
331	20230609	152400	370490750	13720	13720	13720	13720	0
332	20230609	152300	370490750	13720	13720	13720	13720	0
333	20230609	152200	370490750	13720	13720	13720	13720	0
334	20230609	152100	370490750	13720	13720	13720	13720	0
335	20230609	152000	370490750	13720	13720	13720	13720	0
336	20230609	151900	370490750	13720	13720	13720	13720	0
337	20230609	151800	370490750	13720	13700	13720	13700	389
338	20230609	151700	365157690	13710	13710	13710	13710	100
339	20230609	151600	363786690	13710	13710	13710	13710	2
340	20230609	151500	363759270	13710	13710	13710	13710	3
341	20230609	151400	363718140	13700	13700	13700	13700	160
342	20230609	151300	361526140	13710	13710	13710	13710	5
343	20230609	151200	361457590	13710	13710	13710	13710	2
344	20230609	151100	361430170	13700	13700	13700	13700	105
345	20230609	151000	359991670	13690	13690	13690	13690	1
346	20230609	150900	359977980	13700	13700	13700	13700	0
347	20230609	150800	359977980	13700	13700	13700	13700	229
348	20230609	150700	356840680	13700	13700	13700	13700	3
349	20230609	150600	356799580	13700	13700	13710	13700	9
350	20230609	150500	356676260	13700	13700	13700	13700	12
351	20230609	150400	356511860	13700	13700	13700	13700	22
352	20230609	150300	356210460	13700	13700	13700	13700	0
353	20230609	150200	356210460	13700	13700	13700	13700	0
354	20230609	150100	356210460	13700	13700	13700	13700	0
355	20230609	150000	356210460	13700	13700	13700	13700	0
356	20230609	145900	356210460	13700	13700	13700	13700	375
357	20230609	145800	351072960	13700	13700	13700	13700	41
358	20230609	145700	350511260	13690	13700	13700	13690	11
359	20230609	145600	350360570	13700	13700	13700	13700	75
360	20230609	145500	349333070	13700	13700	13700	13700	0
361	20230609	145400	349333070	13700	13700	13700	13700	0
362	20230609	145300	349333070	13700	13700	13700	13700	0
363	20230609	145200	349333070	13700	13700	13700	13700	13
364	20230609	145100	349154970	13710	13710	13710	13710	168
365	20230609	145000	346851690	13710	13710	13710	13710	0
366	20230609	144900	346851690	13710	13710	13710	13710	1
367	20230609	144800	346837980	13720	13720	13720	13720	2
368	20230609	144700	346810540	13720	13720	13720	13720	34
369	20230609	144600	346344060	13710	13710	13720	13710	138
370	20230609	144500	344450760	13710	13710	13710	13710	6
371	20230609	144400	344368500	13710	13710	13710	13710	11
372	20230609	144300	344217690	13720	13720	13720	13720	10
373	20230609	144200	344080490	13720	13720	13720	13720	5
374	20230609	144100	344011890	13650	13690	13690	13650	1366
375	20230609	144000	325335290	13700	13700	13700	13700	605
376	20230609	143900	317046790	13690	13690	13690	13690	0
377	20230609	143800	317046790	13690	13690	13690	13690	38
378	20230609	143700	316526570	13700	13710	13710	13700	405
379	20230609	143600	310977760	13710	13710	13710	13710	20
380	20230609	143500	310703560	13720	13720	13720	13720	0
381	20230609	143400	310703560	13720	13720	13720	13720	506
382	20230609	143300	303761240	13730	13730	13730	13730	1
383	20230609	143200	303747510	13730	13730	13730	13730	341
384	20230609	143100	299065580	13740	13740	13740	13740	0
385	20230609	143000	299065580	13740	13750	13750	13740	25
386	20230609	142900	298721980	13750	13750	13750	13750	0
387	20230609	142800	298721980	13750	13760	13760	13750	26
388	20230609	142700	298364230	13750	13750	13750	13750	3
389	20230609	142600	298322980	13740	13740	13740	13740	6
390	20230609	142500	298240540	13740	13740	13740	13740	0
391	20230609	142400	298240540	13740	13740	13740	13740	9
392	20230609	142300	298116880	13730	13730	13730	13730	0
393	20230609	142200	298116880	13730	13740	13740	13730	359
394	20230609	142100	293184240	13740	13740	13740	13740	0
395	20230609	142000	293184240	13740	13740	13740	13740	305
396	20230609	141900	288993540	13750	13750	13750	13750	0
397	20230609	141800	288993540	13750	13750	13750	13750	189
398	20230609	141700	286394790	13750	13750	13750	13750	21
399	20230609	141600	286106040	13750	13750	13750	13750	0
400	20230609	141500	286106040	13750	13750	13750	13750	42
401	20230609	141400	285528540	13770	13770	13770	13770	0
402	20230609	141300	285528540	13770	13770	13770	13770	10
403	20230609	141200	285390840	13760	13760	13760	13760	20
404	20230609	141100	285115640	13760	13760	13760	13760	6
405	20230609	141000	285033080	13770	13770	13770	13770	0
406	20230609	140900	285033080	13770	13770	13770	13770	0
407	20230609	140800	285033080	13770	13770	13770	13770	0
408	20230609	140700	285033080	13770	13770	13770	13770	6
409	20230609	140600	284950460	13770	13770	13770	13770	20
410	20230609	140500	284675060	13770	13770	13770	13770	10
411	20230609	140400	284537360	13770	13770	13770	13770	4
412	20230609	140300	284482280	13770	13770	13770	13770	0
413	20230609	140200	284482280	13770	13770	13770	13770	0
414	20230609	140100	284482280	13770	13770	13770	13770	0
415	20230609	140000	284482280	13770	13770	13770	13770	100
416	20230609	135900	283105280	13770	13770	13770	13770	0
417	20230609	135800	283105280	13770	13770	13770	13770	0
418	20230609	135700	283105280	13770	13770	13770	13770	20
419	20230609	135600	282829880	13770	13770	13770	13770	0
420	20230609	135500	282829880	13770	13770	13770	13770	20
421	20230609	135400	282554480	13770	13770	13770	13770	0
422	20230609	135300	282554480	13770	13750	13770	13750	540
423	20230609	135200	275122750	13750	13750	13750	13750	0
424	20230609	135100	275122750	13750	13750	13750	13750	0
425	20230609	135000	275122750	13750	13750	13750	13750	100
426	20230609	134900	273747750	13730	13730	13730	13730	0
427	20230609	134800	273747750	13730	13740	13740	13730	91
428	20230609	134700	272498310	13740	13740	13740	13740	0
429	20230609	134600	272498310	13740	13740	13740	13740	117
430	20230609	134500	270890730	13730	13730	13730	13730	0
431	20230609	134400	270890730	13730	13730	13730	13730	10
432	20230609	134300	270753430	13740	13740	13740	13740	0
433	20230609	134200	270753430	13740	13740	13740	13740	96
434	20230609	134100	269434390	13740	13740	13740	13740	90
435	20230609	134000	268197790	13760	13750	13760	13750	316
436	20230609	133900	263850110	13740	13740	13740	13740	0
437	20230609	133800	263850110	13740	13740	13740	13740	0
438	20230609	133700	263850110	13740	13740	13740	13740	117
439	20230609	133600	262242530	13740	13740	13740	13740	441
440	20230609	133500	256183190	13730	13720	13730	13720	203
441	20230609	133400	253396600	13730	13730	13730	13730	0
442	20230609	133300	253396600	13730	13730	13730	13730	0
443	20230609	133200	253396600	13730	13730	13730	13730	0
444	20230609	133100	253396600	13730	13730	13730	13730	0
445	20230609	133000	253396600	13730	13710	13730	13710	96
446	20230609	132900	252079660	13700	13700	13700	13700	6
447	20230609	132800	251997460	13710	13710	13710	13710	0
448	20230609	132700	251997460	13710	13710	13710	13710	0
449	20230609	132600	251997460	13710	13710	13710	13710	40
450	20230609	132500	251449060	13710	13710	13710	13710	500
451	20230609	132400	244594060	13710	13710	13710	13710	0
452	20230609	132300	244594060	13710	13710	13710	13710	30
453	20230609	132200	244182760	13720	13720	13720	13720	0
454	20230609	132100	244182760	13720	13720	13720	13720	0
455	20230609	132000	244182760	13720	13720	13720	13720	0
456	20230609	131900	244182760	13720	13720	13720	13720	14
457	20230609	131800	243990680	13720	13720	13720	13720	200
458	20230609	131700	241246680	13720	13720	13720	13720	47
459	20230609	131600	240601840	13720	13720	13720	13720	0
460	20230609	131500	240601840	13720	13720	13720	13720	0
461	20230609	131400	240601840	13720	13720	13720	13720	0
462	20230609	131300	240601840	13720	13720	13720	13720	0
463	20230609	131200	240601840	13720	13720	13720	13720	0
464	20230609	131100	240601840	13720	13720	13720	13720	0
465	20230609	131000	240601840	13720	13720	13720	13720	0
466	20230609	130900	240601840	13720	13720	13720	13720	50
467	20230609	130800	239915840	13690	13690	13690	13690	30
468	20230609	130700	239505140	13690	13690	13690	13690	0
469	20230609	130600	239505140	13690	13690	13690	13690	0
470	20230609	130500	239505140	13690	13690	13690	13690	0
471	20230609	130400	239505140	13690	13690	13690	13690	0
472	20230609	130300	239505140	13690	13700	13700	13690	350
473	20230609	130200	234713510	13720	13720	13720	13720	0
474	20230609	130100	234713510	13720	13720	13720	13720	0
475	20230609	130000	234713510	13720	13720	13720	13720	1
476	20230609	125900	234699790	13720	13720	13720	13720	0
477	20230609	125800	234699790	13720	13720	13720	13720	0
478	20230609	125700	234699790	13720	13720	13720	13720	16
479	20230609	125600	234480270	13720	13720	13720	13720	2
480	20230609	125500	234452830	13720	13720	13720	13720	0
481	20230609	125400	234452830	13720	13720	13720	13720	0
482	20230609	125300	234452830	13720	13720	13720	13720	0
483	20230609	125200	234452830	13720	13720	13720	13720	0
484	20230609	125100	234452830	13720	13740	13740	13720	46
485	20230609	125000	233821510	13740	13720	13740	13720	91
486	20230609	124900	232572180	13730	13730	13730	13730	13
487	20230609	124800	232393690	13720	13720	13720	13720	13
488	20230609	124700	232215330	13720	13720	13720	13720	0
489	20230609	124600	232215330	13720	13720	13720	13720	0
490	20230609	124500	232215330	13720	13720	13720	13720	0
491	20230609	124400	232215330	13720	13690	13720	13690	2
492	20230609	124300	232187920	13720	13720	13720	13720	0
493	20230609	124200	232187920	13720	13720	13720	13720	10
494	20230609	124100	232050720	13690	13690	13690	13690	0
495	20230609	124000	232050720	13690	13690	13690	13690	0
496	20230609	123900	232050720	13690	13690	13690	13690	0
497	20230609	123800	232050720	13690	13690	13690	13690	0
498	20230609	123700	232050720	13690	13690	13690	13690	3
499	20230609	123600	232009650	13680	13680	13680	13680	0
500	20230609	123500	232009650	13680	13680	13680	13680	0
501	20230609	123400	232009650	13680	13680	13680	13680	503
502	20230609	123300	225128610	13680	13680	13680	13680	0
503	20230609	123200	225128610	13680	13680	13680	13680	0
504	20230609	123100	225128610	13680	13680	13680	13680	0
505	20230609	123000	225128610	13680	13680	13680	13680	0
506	20230609	122900	225128610	13680	13680	13680	13680	1
507	20230609	122800	225114930	13680	13730	13730	13680	1492
508	20230609	122700	204664690	13720	13720	13720	13720	0
509	20230609	122600	204664690	13720	13720	13720	13720	19
510	20230609	122500	204404010	13720	13720	13720	13720	0
511	20230609	122400	204404010	13720	13720	13720	13720	0
512	20230609	122300	204404010	13720	13720	13720	13720	10
513	20230609	122200	204266810	13730	13730	13730	13730	6
514	20230609	122100	204184430	13730	13720	13730	13720	183
515	20230609	122000	201673630	13740	13740	13740	13740	0
516	20230609	121900	201673630	13740	13740	13740	13740	10
517	20230609	121800	201536230	13740	13740	13740	13740	50
518	20230609	121700	200849230	13740	13740	13740	13740	0
519	20230609	121600	200849230	13740	13740	13740	13740	0
520	20230609	121500	200849230	13740	13740	13740	13740	0
521	20230609	121400	200849230	13740	13740	13740	13740	1
522	20230609	121300	200835490	13740	13740	13740	13740	0
523	20230609	121200	200835490	13740	13740	13740	13740	0
524	20230609	121100	200835490	13740	13740	13740	13740	0
525	20230609	121000	200835490	13740	13740	13740	13740	0
526	20230609	120900	200835490	13740	13740	13740	13740	1
527	20230609	120800	200821750	13740	13740	13740	13740	10
528	20230609	120700	200684350	13740	13740	13740	13740	0
529	20230609	120600	200684350	13740	13740	13740	13740	0
530	20230609	120500	200684350	13740	13730	13740	13730	129
531	20230609	120400	198912690	13730	13730	13730	13730	3
532	20230609	120300	198871500	13730	13730	13730	13730	0
533	20230609	120200	198871500	13730	13730	13730	13730	2
534	20230609	120100	198844040	13720	13730	13730	13720	16
535	20230609	120000	198624370	13730	13730	13730	13730	18
536	20230609	115900	198377230	13730	13730	13730	13730	0
537	20230609	115800	198377230	13730	13730	13730	13730	13
538	20230609	115700	198198740	13740	13740	13740	13740	0
539	20230609	115600	198198740	13740	13730	13740	13730	8
540	20230609	115500	198088850	13730	13730	13730	13730	6
541	20230609	115400	198006470	13730	13730	13730	13730	18
542	20230609	115300	197759330	13720	13720	13720	13720	2
543	20230609	115200	197731890	13720	13720	13720	13720	138
544	20230609	115100	195838530	13720	13720	13720	13720	0
545	20230609	115000	195838530	13720	13720	13720	13720	0
546	20230609	114900	195838530	13720	13720	13720	13720	4
547	20230609	114800	195783650	13720	13720	13720	13720	115
548	20230609	114700	194205850	13720	13720	13720	13720	0
549	20230609	114600	194205850	13720	13720	13720	13720	0
550	20230609	114500	194205850	13720	13720	13720	13720	0
551	20230609	114400	194205850	13720	13720	13720	13720	0
552	20230609	114300	194205850	13720	13720	13720	13720	105
553	20230609	114200	192765250	13730	13730	13730	13730	88
554	20230609	114100	191557010	13740	13740	13740	13740	56
555	20230609	114000	190787570	13750	13750	13750	13750	0
556	20230609	113900	190787570	13750	13730	13750	13730	58
557	20230609	113800	189990510	13740	13740	13740	13740	0
558	20230609	113700	189990510	13740	13740	13740	13740	257
559	20230609	113600	186459330	13750	13750	13750	13750	24
560	20230609	113500	186129330	13740	13740	13740	13740	47
561	20230609	113400	185483550	13730	13730	13730	13730	0
562	20230609	113300	185483550	13730	13730	13730	13730	0
563	20230609	113200	185483550	13730	13740	13740	13730	191
564	20230609	113100	182861010	13740	13750	13750	13740	37
565	20230609	113000	182352560	13750	13750	13750	13750	20
566	20230609	112900	182077560	13740	13740	13740	13740	1
567	20230609	112800	182063820	13750	13750	13750	13750	50
568	20230609	112700	181376320	13750	13750	13750	13750	90
569	20230609	112600	180138820	13750	13750	13750	13750	101
570	20230609	112500	178750070	13740	13740	13740	13740	105
571	20230609	112400	177307370	13740	13740	13740	13740	23
572	20230609	112300	176991350	13750	13750	13750	13750	5
573	20230609	112200	176922600	13750	13750	13750	13750	0
574	20230609	112100	176922600	13750	13750	13750	13750	0
575	20230609	112000	176922600	13750	13740	13750	13740	58
576	20230609	111900	176125400	13740	13740	13740	13740	0
577	20230609	111800	176125400	13740	13740	13740	13740	4
578	20230609	111700	176070440	13740	13740	13740	13740	80
579	20230609	111600	174971240	13750	13750	13750	13750	1
580	20230609	111500	174957490	13740	13740	13740	13740	8
581	20230609	111400	174847570	13750	13750	13750	13750	0
582	20230609	111300	174847570	13750	13750	13750	13750	0
583	20230609	111200	174847570	13750	13750	13750	13750	0
584	20230609	111100	174847570	13750	13750	13750	13750	0
585	20230609	111000	174847570	13750	13750	13750	13750	16
586	20230609	110900	174627570	13740	13740	13740	13740	21
587	20230609	110800	174339030	13740	13740	13740	13740	77
588	20230609	110700	173281050	13730	13730	13730	13730	0
589	20230609	110600	173281050	13730	13730	13730	13730	3
590	20230609	110500	173239860	13740	13740	13740	13740	0
591	20230609	110400	173239860	13740	13740	13740	13740	0
592	20230609	110300	173239860	13740	13740	13740	13740	7
593	20230609	110200	173143680	13740	13740	13740	13740	18
594	20230609	110100	172896360	13740	13730	13740	13730	300
595	20230609	110000	168775070	13730	13730	13730	13730	159
596	20230609	105900	166592000	13730	13730	13730	13730	0
597	20230609	105800	166592000	13730	13730	13730	13730	0
598	20230609	105700	166592000	13730	13730	13730	13730	16
599	20230609	105600	166372320	13740	13720	13740	13720	30
600	20230609	105500	165960700	13720	13730	13730	13720	21
601	20230609	105400	165672550	13720	13730	13730	13720	7
602	20230609	105300	165576450	13720	13720	13720	13720	1
603	20230609	105200	165562730	13740	13740	13740	13740	0
604	20230609	105100	165562730	13740	13740	13740	13740	72
605	20230609	105000	164573450	13740	13740	13740	13740	5
606	20230609	104900	164504750	13750	13750	13750	13750	0
607	20230609	104800	164504750	13750	13750	13750	13750	0
608	20230609	104700	164504750	13750	13750	13750	13750	0
609	20230609	104600	164504750	13750	13750	13750	13750	130
610	20230609	104500	162717250	13710	13750	13750	13710	111
611	20230609	104400	161194170	13750	13750	13750	13750	3
612	20230609	104300	161152920	13730	13730	13730	13730	2
613	20230609	104200	161125460	13730	13730	13730	13730	116
614	20230609	104100	159532780	13720	13720	13720	13720	0
615	20230609	104000	159532780	13720	13720	13720	13720	59
616	20230609	103900	158723300	13720	13720	13720	13720	51
617	20230609	103800	158023580	13730	13730	13730	13730	0
618	20230609	103700	158023580	13730	13730	13730	13730	100
619	20230609	103600	156650580	13730	13730	13730	13730	76
620	20230609	103500	155607100	13730	13730	13730	13730	20
621	20230609	103400	155332500	13730	13730	13730	13730	12
622	20230609	103300	155167740	13750	13750	13750	13750	0
623	20230609	103200	155167740	13750	13750	13750	13750	0
624	20230609	103100	155167740	13750	13750	13750	13750	0
625	20230609	103000	155167740	13750	13750	13750	13750	14
626	20230609	102900	154975240	13750	13750	13750	13750	0
627	20230609	102800	154975240	13750	13750	13750	13750	0
628	20230609	102700	154975240	13750	13750	13750	13750	0
629	20230609	102600	154975240	13750	13750	13750	13750	1
630	20230609	102500	154961490	13760	13760	13760	13760	0
631	20230609	102400	154961490	13760	13760	13760	13760	0
632	20230609	102300	154961490	13760	13760	13760	13760	35
633	20230609	102200	154479890	13760	13730	13760	13730	537
634	20230609	102100	147103570	13720	13720	13720	13720	0
635	20230609	102000	147103570	13720	13710	13720	13710	233
636	20230609	101900	143908920	13710	13710	13710	13710	5
637	20230609	101800	143840370	13710	13710	13710	13710	0
638	20230609	101700	143840370	13710	13700	13710	13700	13
639	20230609	101600	143662220	13710	13710	13710	13710	1
640	20230609	101500	143648510	13700	13700	13700	13700	26
641	20230609	101400	143292310	13700	13700	13700	13700	19
642	20230609	101300	143032010	13710	13710	13710	13710	0
643	20230609	101200	143032010	13710	13710	13710	13710	0
644	20230609	101100	143032010	13710	13710	13710	13710	0
645	20230609	101000	143032010	13710	13710	13710	13710	0
646	20230609	100900	143032010	13710	13710	13710	13710	10
647	20230609	100800	142894910	13700	13700	13700	13700	64
648	20230609	100700	142018110	13710	13710	13710	13710	75
649	20230609	100600	140989860	13700	13700	13700	13700	0
650	20230609	100500	140989860	13700	13700	13700	13700	0
651	20230609	100400	140989860	13700	13700	13700	13700	1
652	20230609	100300	140976160	13710	13710	13710	13710	35
653	20230609	100200	140496310	13720	13720	13720	13720	0
654	20230609	100100	140496310	13720	13720	13720	13720	0
655	20230609	100000	140496310	13720	13720	13720	13720	1
656	20230609	095900	140482590	13700	13720	13720	13700	71
657	20230609	095800	139509330	13720	13720	13720	13720	10
658	20230609	095700	139372130	13720	13720	13720	13720	0
659	20230609	095600	139372130	13720	13730	13730	13710	56
660	20230609	095500	138603810	13730	13730	13730	13720	5
661	20230609	095400	138535190	13730	13730	13730	13730	15
662	20230609	095300	138329240	13730	13730	13730	13730	5
663	20230609	095200	138260590	13760	13760	13760	13760	0
664	20230609	095100	138260590	13760	13760	13760	13760	40
665	20230609	095000	137710190	13760	13760	13760	13760	0
666	20230609	094900	137710190	13760	13720	13760	13720	101
667	20230609	094800	136321810	13730	13730	13730	13730	42
668	20230609	094700	135745150	13730	13730	13730	13730	13
669	20230609	094600	135566660	13720	13690	13720	13690	382
670	20230609	094500	130333450	13680	13680	13680	13680	32
671	20230609	094400	129895690	13680	13680	13680	13680	2
672	20230609	094300	129868330	13670	13670	13670	13670	155
673	20230609	094200	127749480	13690	13690	13690	13690	0
674	20230609	094100	127749480	13690	13690	13690	13690	0
675	20230609	094000	127749480	13690	13690	13690	13690	0
676	20230609	093900	127749480	13690	13690	13690	13690	0
677	20230609	093800	127749480	13690	13690	13690	13690	19
678	20230609	093700	127489370	13680	13680	13680	13680	5
679	20230609	093600	127420970	13680	13680	13680	13680	5
680	20230609	093500	127352570	13690	13690	13690	13690	8
681	20230609	093400	127243050	13700	13700	13700	13700	1
682	20230609	093300	127229350	13700	13700	13700	13700	1
683	20230609	093200	127215650	13690	13690	13690	13690	0
684	20230609	093100	127215650	13690	13690	13690	13690	16
685	20230609	093000	126996610	13700	13700	13700	13700	0
686	20230609	092900	126996610	13700	13700	13700	13700	5
687	20230609	092800	126928110	13700	13700	13700	13700	0
688	20230609	092700	126928110	13700	13700	13700	13700	1
689	20230609	092600	126914410	13730	13730	13730	13730	0
690	20230609	092500	126914410	13730	13730	13730	13730	853
691	20230609	092400	115202720	13740	13740	13740	13740	7
692	20230609	092300	115106540	13730	13730	13730	13730	100
693	20230609	092200	113733540	13730	13730	13730	13730	310
694	20230609	092100	109477240	13740	13740	13740	13740	11
695	20230609	092000	109326100	13730	13760	13760	13730	166
696	20230609	091900	107043870	13760	13790	13790	13760	113
697	20230609	091800	105486710	13800	13790	13800	13790	126
698	20230609	091700	103748560	13790	13770	13790	13760	830
699	20230609	091600	92320100	13760	13720	13760	13720	1171
700	20230609	091500	76233450	13700	13690	13700	13690	34
701	20230609	091400	75767720	13650	13660	13660	13650	36
702	20230609	091300	75276310	13650	13630	13650	13630	3
703	20230609	091200	75235380	13630	13630	13630	13630	62
704	20230609	091100	74390320	13600	13600	13600	13600	95
705	20230609	091000	73098320	13600	13600	13630	13560	1268
706	20230609	090900	55875900	13600	13620	13620	13600	576
707	20230609	090800	48039610	13620	13630	13630	13620	8
708	20230609	090700	47930580	13630	13630	13630	13630	51
709	20230609	090600	47235450	13640	13640	13640	13630	668
710	20230609	090500	38129120	13640	13650	13650	13640	147
711	20230609	090400	36123470	13700	13700	13700	13700	94
712	20230609	090300	34835670	13650	13640	13720	13640	449
713	20230609	090200	28710820	13640	13740	13740	13610	142
714	20230609	090100	26763180	13750	13500	13950	13500	1663
715	20230609	090000	3894700	13430	13430	13430	13430	290