KissMeData/430230/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211000	35787435	2185	2185	2185	2185	100
3	20230609	210900	35787435	2185	2185	2185	2185	0
4	20230609	210800	35787435	2185	2185	2185	2185	0
5	20230609	210700	35787435	2185	2185	2185	2185	0
6	20230609	210600	35787435	2185	2185	2185	2185	0
7	20230609	210500	35787435	2185	2185	2185	2185	0
8	20230609	210400	35787435	2185	2185	2185	2185	0
9	20230609	210300	35787435	2185	2185	2185	2185	0
10	20230609	210200	35787435	2185	2185	2185	2185	0
11	20230609	210100	35787435	2185	2185	2185	2185	0
12	20230609	210000	35787435	2185	2185	2185	2185	0
13	20230609	205900	35787435	2185	2185	2185	2185	0
14	20230609	205800	35787435	2185	2185	2185	2185	0
15	20230609	205700	35787435	2185	2185	2185	2185	0
16	20230609	205600	35787435	2185	2185	2185	2185	0
17	20230609	205500	35787435	2185	2185	2185	2185	0
18	20230609	205400	35787435	2185	2185	2185	2185	0
19	20230609	205300	35787435	2185	2185	2185	2185	0
20	20230609	205200	35787435	2185	2185	2185	2185	0
21	20230609	205100	35787435	2185	2185	2185	2185	0
22	20230609	205000	35787435	2185	2185	2185	2185	0
23	20230609	204900	35787435	2185	2185	2185	2185	0
24	20230609	204800	35787435	2185	2185	2185	2185	0
25	20230609	204700	35787435	2185	2185	2185	2185	0
26	20230609	204600	35787435	2185	2185	2185	2185	0
27	20230609	204500	35787435	2185	2185	2185	2185	0
28	20230609	204400	35787435	2185	2185	2185	2185	0
29	20230609	204300	35787435	2185	2185	2185	2185	0
30	20230609	204200	35787435	2185	2185	2185	2185	0
31	20230609	204100	35787435	2185	2185	2185	2185	0
32	20230609	204000	35787435	2185	2185	2185	2185	100
33	20230609	203900	35787435	2185	2185	2185	2185	0
34	20230609	203800	35787435	2185	2185	2185	2185	0
35	20230609	203700	35787435	2185	2185	2185	2185	0
36	20230609	203600	35787435	2185	2185	2185	2185	0
37	20230609	203500	35787435	2185	2185	2185	2185	0
38	20230609	203400	35787435	2185	2185	2185	2185	0
39	20230609	203300	35787435	2185	2185	2185	2185	0
40	20230609	203200	35787435	2185	2185	2185	2185	0
41	20230609	203100	35787435	2185	2185	2185	2185	0
42	20230609	203000	35787435	2185	2185	2185	2185	0
43	20230609	202900	35787435	2185	2185	2185	2185	0
44	20230609	202800	35787435	2185	2185	2185	2185	0
45	20230609	202700	35787435	2185	2185	2185	2185	0
46	20230609	202600	35787435	2185	2185	2185	2185	0
47	20230609	202500	35787435	2185	2185	2185	2185	0
48	20230609	202400	35787435	2185	2185	2185	2185	0
49	20230609	202300	35787435	2185	2185	2185	2185	0
50	20230609	202200	35787435	2185	2185	2185	2185	0
51	20230609	202100	35787435	2185	2185	2185	2185	0
52	20230609	202000	35787435	2185	2185	2185	2185	0
53	20230609	201900	35787435	2185	2185	2185	2185	0
54	20230609	201800	35787435	2185	2185	2185	2185	0
55	20230609	201700	35787435	2185	2185	2185	2185	0
56	20230609	201600	35787435	2185	2185	2185	2185	0
57	20230609	201500	35787435	2185	2185	2185	2185	0
58	20230609	201400	35787435	2185	2185	2185	2185	0
59	20230609	201300	35787435	2185	2185	2185	2185	0
60	20230609	201200	35787435	2185	2185	2185	2185	0
61	20230609	201100	35787435	2185	2185	2185	2185	0
62	20230609	201000	35787435	2185	2185	2185	2185	100
63	20230609	200900	35787435	2185	2185	2185	2185	0
64	20230609	200800	35787435	2185	2185	2185	2185	0
65	20230609	200700	35787435	2185	2185	2185	2185	0
66	20230609	200600	35787435	2185	2185	2185	2185	0
67	20230609	200500	35787435	2185	2185	2185	2185	0
68	20230609	200400	35787435	2185	2185	2185	2185	0
69	20230609	200300	35787435	2185	2185	2185	2185	0
70	20230609	200200	35787435	2185	2185	2185	2185	0
71	20230609	200100	35787435	2185	2185	2185	2185	0
72	20230609	200000	35787435	2185	2185	2185	2185	0
73	20230609	195900	35787435	2185	2185	2185	2185	0
74	20230609	195800	35787435	2185	2185	2185	2185	0
75	20230609	195700	35787435	2185	2185	2185	2185	0
76	20230609	195600	35787435	2185	2185	2185	2185	0
77	20230609	195500	35787435	2185	2185	2185	2185	0
78	20230609	195400	35787435	2185	2185	2185	2185	0
79	20230609	195300	35787435	2185	2185	2185	2185	0
80	20230609	195200	35787435	2185	2185	2185	2185	0
81	20230609	195100	35787435	2185	2185	2185	2185	0
82	20230609	195000	35787435	2185	2185	2185	2185	0
83	20230609	194900	35787435	2185	2185	2185	2185	0
84	20230609	194800	35787435	2185	2185	2185	2185	0
85	20230609	194700	35787435	2185	2185	2185	2185	0
86	20230609	194600	35787435	2185	2185	2185	2185	0
87	20230609	194500	35787435	2185	2185	2185	2185	0
88	20230609	194400	35787435	2185	2185	2185	2185	0
89	20230609	194300	35787435	2185	2185	2185	2185	0
90	20230609	194200	35787435	2185	2185	2185	2185	0
91	20230609	194100	35787435	2185	2185	2185	2185	0
92	20230609	194000	35787435	2185	2185	2185	2185	100
93	20230609	193900	35787435	2185	2185	2185	2185	0
94	20230609	193800	35787435	2185	2185	2185	2185	0
95	20230609	193700	35787435	2185	2185	2185	2185	0
96	20230609	193600	35787435	2185	2185	2185	2185	0
97	20230609	193500	35787435	2185	2185	2185	2185	0
98	20230609	193400	35787435	2185	2185	2185	2185	0
99	20230609	193300	35787435	2185	2185	2185	2185	0
100	20230609	193200	35787435	2185	2185	2185	2185	0
101	20230609	193100	35787435	2185	2185	2185	2185	0
102	20230609	193000	35787435	2185	2185	2185	2185	0
103	20230609	192900	35787435	2185	2185	2185	2185	0
104	20230609	192800	35787435	2185	2185	2185	2185	0
105	20230609	192700	35787435	2185	2185	2185	2185	0
106	20230609	192600	35787435	2185	2185	2185	2185	0
107	20230609	192500	35787435	2185	2185	2185	2185	0
108	20230609	192400	35787435	2185	2185	2185	2185	0
109	20230609	192300	35787435	2185	2185	2185	2185	0
110	20230609	192200	35787435	2185	2185	2185	2185	0
111	20230609	192100	35787435	2185	2185	2185	2185	0
112	20230609	192000	35787435	2185	2185	2185	2185	0
113	20230609	191900	35787435	2185	2185	2185	2185	0
114	20230609	191800	35787435	2185	2185	2185	2185	0
115	20230609	191700	35787435	2185	2185	2185	2185	0
116	20230609	191600	35787435	2185	2185	2185	2185	0
117	20230609	191500	35787435	2185	2185	2185	2185	0
118	20230609	191400	35787435	2185	2185	2185	2185	0
119	20230609	191300	35787435	2185	2185	2185	2185	0
120	20230609	191200	35787435	2185	2185	2185	2185	0
121	20230609	191100	35787435	2185	2185	2185	2185	0
122	20230609	191000	35787435	2185	2185	2185	2185	100
123	20230609	190900	35787435	2185	2185	2185	2185	0
124	20230609	190800	35787435	2185	2185	2185	2185	0
125	20230609	190700	35787435	2185	2185	2185	2185	0
126	20230609	190600	35787435	2185	2185	2185	2185	0
127	20230609	190500	35787435	2185	2185	2185	2185	0
128	20230609	190400	35787435	2185	2185	2185	2185	0
129	20230609	190300	35787435	2185	2185	2185	2185	0
130	20230609	190200	35787435	2185	2185	2185	2185	0
131	20230609	190100	35787435	2185	2185	2185	2185	0
132	20230609	190000	35787435	2185	2185	2185	2185	0
133	20230609	185900	35787435	2185	2185	2185	2185	0
134	20230609	185800	35787435	2185	2185	2185	2185	0
135	20230609	185700	35787435	2185	2185	2185	2185	0
136	20230609	185600	35787435	2185	2185	2185	2185	0
137	20230609	185500	35787435	2185	2185	2185	2185	0
138	20230609	185400	35787435	2185	2185	2185	2185	0
139	20230609	185300	35787435	2185	2185	2185	2185	0
140	20230609	185200	35787435	2185	2185	2185	2185	0
141	20230609	185100	35787435	2185	2185	2185	2185	0
142	20230609	185000	35787435	2185	2185	2185	2185	0
143	20230609	184900	35787435	2185	2185	2185	2185	0
144	20230609	184800	35787435	2185	2185	2185	2185	0
145	20230609	184700	35787435	2185	2185	2185	2185	0
146	20230609	184600	35787435	2185	2185	2185	2185	0
147	20230609	184500	35787435	2185	2185	2185	2185	0
148	20230609	184400	35787435	2185	2185	2185	2185	0
149	20230609	184300	35787435	2185	2185	2185	2185	0
150	20230609	184200	35787435	2185	2185	2185	2185	0
151	20230609	184100	35787435	2185	2185	2185	2185	0
152	20230609	184000	35787435	2185	2185	2185	2185	100
153	20230609	183900	35787435	2185	2185	2185	2185	0
154	20230609	183800	35787435	2185	2185	2185	2185	0
155	20230609	183700	35787435	2185	2185	2185	2185	0
156	20230609	183600	35787435	2185	2185	2185	2185	0
157	20230609	183500	35787435	2185	2185	2185	2185	0
158	20230609	183400	35787435	2185	2185	2185	2185	0
159	20230609	183300	35787435	2185	2185	2185	2185	0
160	20230609	183200	35787435	2185	2185	2185	2185	0
161	20230609	183100	35787435	2185	2185	2185	2185	0
162	20230609	183000	35787435	2185	2185	2185	2185	0
163	20230609	182900	35787435	2185	2185	2185	2185	0
164	20230609	182800	35787435	2185	2185	2185	2185	0
165	20230609	182700	35787435	2185	2185	2185	2185	0
166	20230609	182600	35787435	2185	2185	2185	2185	0
167	20230609	182500	35787435	2185	2185	2185	2185	0
168	20230609	182400	35787435	2185	2185	2185	2185	0
169	20230609	182300	35787435	2185	2185	2185	2185	0
170	20230609	182200	35787435	2185	2185	2185	2185	0
171	20230609	182100	35787435	2185	2185	2185	2185	0
172	20230609	182000	35787435	2185	2185	2185	2185	0
173	20230609	181900	35787435	2185	2185	2185	2185	0
174	20230609	181800	35787435	2185	2185	2185	2185	0
175	20230609	181700	35787435	2185	2185	2185	2185	0
176	20230609	181600	35787435	2185	2185	2185	2185	0
177	20230609	181500	35787435	2185	2185	2185	2185	0
178	20230609	181400	35787435	2185	2185	2185	2185	0
179	20230609	181300	35787435	2185	2185	2185	2185	0
180	20230609	181200	35787435	2185	2185	2185	2185	0
181	20230609	181100	35787435	2185	2185	2185	2185	0
182	20230609	181000	35787435	2185	2185	2185	2185	100
183	20230609	180900	35787435	2185	2185	2185	2185	0
184	20230609	180800	35787435	2185	2185	2185	2185	0
185	20230609	180700	35787435	2185	2185	2185	2185	0
186	20230609	180600	35787435	2185	2185	2185	2185	0
187	20230609	180500	35787435	2185	2185	2185	2185	0
188	20230609	180400	35787435	2185	2185	2185	2185	0
189	20230609	180300	35787435	2185	2185	2185	2185	0
190	20230609	180200	35787435	2185	2185	2185	2185	0
191	20230609	180100	35787435	2185	2185	2185	2185	0
192	20230609	180000	35787435	2185	2185	2185	2185	0
193	20230609	175900	35787435	2185	2185	2185	2185	0
194	20230609	175800	35787435	2185	2185	2185	2185	0
195	20230609	175700	35787435	2185	2185	2185	2185	0
196	20230609	175600	35787435	2185	2185	2185	2185	0
197	20230609	175500	35787435	2185	2185	2185	2185	0
198	20230609	175400	35787435	2185	2185	2185	2185	0
199	20230609	175300	35787435	2185	2185	2185	2185	0
200	20230609	175200	35787435	2185	2185	2185	2185	0
201	20230609	175100	35787435	2185	2185	2185	2185	0
202	20230609	175000	35787435	2185	2185	2185	2185	0
203	20230609	174900	35787435	2185	2185	2185	2185	0
204	20230609	174800	35787435	2185	2185	2185	2185	0
205	20230609	174700	35787435	2185	2185	2185	2185	0
206	20230609	174600	35787435	2185	2185	2185	2185	0
207	20230609	174500	35787435	2185	2185	2185	2185	0
208	20230609	174400	35787435	2185	2185	2185	2185	0
209	20230609	174300	35787435	2185	2185	2185	2185	0
210	20230609	174200	35787435	2185	2185	2185	2185	0
211	20230609	174100	35787435	2185	2185	2185	2185	0
212	20230609	174000	35787435	2185	2185	2185	2185	100
213	20230609	173900	35787435	2185	2185	2185	2185	0
214	20230609	173800	35787435	2185	2185	2185	2185	0
215	20230609	173700	35787435	2185	2185	2185	2185	0
216	20230609	173600	35787435	2185	2185	2185	2185	0
217	20230609	173500	35787435	2185	2185	2185	2185	0
218	20230609	173400	35787435	2185	2185	2185	2185	0
219	20230609	173300	35787435	2185	2185	2185	2185	0
220	20230609	173200	35787435	2185	2185	2185	2185	0
221	20230609	173100	35787435	2185	2185	2185	2185	0
222	20230609	173000	35787435	2185	2185	2185	2185	0
223	20230609	172900	35787435	2185	2185	2185	2185	0
224	20230609	172800	35787435	2185	2185	2185	2185	0
225	20230609	172700	35787435	2185	2185	2185	2185	0
226	20230609	172600	35787435	2185	2185	2185	2185	0
227	20230609	172500	35787435	2185	2185	2185	2185	0
228	20230609	172400	35787435	2185	2185	2185	2185	0
229	20230609	172300	35787435	2185	2185	2185	2185	0
230	20230609	172200	35787435	2185	2185	2185	2185	0
231	20230609	172100	35787435	2185	2185	2185	2185	0
232	20230609	172000	35787435	2185	2185	2185	2185	0
233	20230609	171900	35787435	2185	2185	2185	2185	0
234	20230609	171800	35787435	2185	2185	2185	2185	0
235	20230609	171700	35787435	2185	2185	2185	2185	0
236	20230609	171600	35787435	2185	2185	2185	2185	0
237	20230609	171500	35787435	2185	2185	2185	2185	0
238	20230609	171400	35787435	2185	2185	2185	2185	0
239	20230609	171300	35787435	2185	2185	2185	2185	0
240	20230609	171200	35787435	2185	2185	2185	2185	0
241	20230609	171100	35787435	2185	2185	2185	2185	0
242	20230609	171000	35787435	2185	2185	2185	2185	100
243	20230609	170900	35787435	2185	2185	2185	2185	0
244	20230609	170800	35787435	2185	2185	2185	2185	0
245	20230609	170700	35787435	2185	2185	2185	2185	0
246	20230609	170600	35787435	2185	2185	2185	2185	0
247	20230609	170500	35787435	2185	2185	2185	2185	0
248	20230609	170400	35787435	2185	2185	2185	2185	0
249	20230609	170300	35787435	2185	2185	2185	2185	0
250	20230609	170200	35787435	2185	2185	2185	2185	0
251	20230609	170100	35787435	2185	2185	2185	2185	0
252	20230609	170000	35787435	2185	2185	2185	2185	0
253	20230609	165900	35787435	2185	2185	2185	2185	0
254	20230609	165800	35787435	2185	2185	2185	2185	0
255	20230609	165700	35787435	2185	2185	2185	2185	0
256	20230609	165600	35787435	2185	2185	2185	2185	0
257	20230609	165500	35787435	2185	2185	2185	2185	0
258	20230609	165400	35787435	2185	2185	2185	2185	0
259	20230609	165300	35787435	2185	2185	2185	2185	0
260	20230609	165200	35787435	2185	2185	2185	2185	0
261	20230609	165100	35787435	2185	2185	2185	2185	0
262	20230609	165000	35787435	2185	2185	2185	2185	0
263	20230609	164900	35787435	2185	2185	2185	2185	0
264	20230609	164800	35787435	2185	2185	2185	2185	0
265	20230609	164700	35787435	2185	2185	2185	2185	0
266	20230609	164600	35787435	2185	2185	2185	2185	0
267	20230609	164500	35787435	2185	2185	2185	2185	0
268	20230609	164400	35787435	2185	2185	2185	2185	0
269	20230609	164300	35787435	2185	2185	2185	2185	0
270	20230609	164200	35787435	2185	2185	2185	2185	0
271	20230609	164100	35787435	2185	2185	2185	2185	0
272	20230609	164000	35787435	2185	2185	2185	2185	100
273	20230609	163900	35787435	2185	2185	2185	2185	0
274	20230609	163800	35787435	2185	2185	2185	2185	0
275	20230609	163700	35787435	2185	2185	2185	2185	0
276	20230609	163600	35787435	2185	2185	2185	2185	0
277	20230609	163500	35787435	2185	2185	2185	2185	0
278	20230609	163400	35787435	2185	2185	2185	2185	0
279	20230609	163300	35787435	2185	2185	2185	2185	0
280	20230609	163200	35787435	2185	2185	2185	2185	0
281	20230609	163100	35787435	2185	2185	2185	2185	0
282	20230609	163000	35787435	2185	2185	2185	2185	0
283	20230609	162900	35787435	2185	2185	2185	2185	0
284	20230609	162800	35787435	2185	2185	2185	2185	0
285	20230609	162700	35787435	2185	2185	2185	2185	0
286	20230609	162600	35787435	2185	2185	2185	2185	0
287	20230609	162500	35787435	2185	2185	2185	2185	0
288	20230609	162400	35787435	2185	2185	2185	2185	0
289	20230609	162300	35787435	2185	2185	2185	2185	0
290	20230609	162200	35787435	2185	2185	2185	2185	0
291	20230609	162100	35787435	2185	2185	2185	2185	0
292	20230609	162000	35787435	2185	2185	2185	2185	0
293	20230609	161900	35787435	2185	2185	2185	2185	0
294	20230609	161800	35787435	2185	2185	2185	2185	0
295	20230609	161700	35787435	2185	2185	2185	2185	0
296	20230609	161600	35787435	2185	2185	2185	2185	0
297	20230609	161500	35787435	2185	2185	2185	2185	0
298	20230609	161400	35787435	2185	2185	2185	2185	0
299	20230609	161300	35787435	2185	2185	2185	2185	0
300	20230609	161200	35787435	2185	2185	2185	2185	0
301	20230609	161100	35787435	2185	2185	2185	2185	0
302	20230609	161000	35787435	2185	2185	2185	2185	100
303	20230609	160900	35787435	2185	2185	2185	2185	0
304	20230609	160800	35787435	2185	2185	2185	2185	0
305	20230609	160700	35787435	2185	2185	2185	2185	0
306	20230609	160600	35787435	2185	2185	2185	2185	0
307	20230609	160500	35787435	2185	2185	2185	2185	0
308	20230609	160400	35787435	2185	2185	2185	2185	0
309	20230609	160300	35787435	2185	2185	2185	2185	0
310	20230609	160200	35787435	2185	2185	2185	2185	0
311	20230609	160100	35787435	2185	2185	2185	2185	0
312	20230609	160000	35787435	2185	2185	2185	2185	0
313	20230609	155900	35787435	2185	2185	2185	2185	0
314	20230609	155800	35787435	2185	2185	2185	2185	0
315	20230609	155700	35787435	2185	2185	2185	2185	0
316	20230609	155600	35787435	2185	2185	2185	2185	0
317	20230609	155500	35787435	2185	2185	2185	2185	0
318	20230609	155400	35787435	2185	2185	2185	2185	0
319	20230609	155300	35787435	2185	2185	2185	2185	0
320	20230609	155200	35787435	2185	2185	2185	2185	0
321	20230609	155100	35787435	2185	2185	2185	2185	0
322	20230609	155000	35787435	2185	2185	2185	2185	0
323	20230609	154900	35787435	2185	2185	2185	2185	0
324	20230609	154800	35787435	2185	2185	2185	2185	0
325	20230609	154700	35787435	2185	2185	2185	2185	0
326	20230609	154600	35787435	2185	2185	2185	2185	0
327	20230609	154500	35787435	2185	2185	2185	2185	0
328	20230609	154400	35787435	2185	2185	2185	2185	0
329	20230609	154300	35787435	2185	2185	2185	2185	0
330	20230609	154200	35787435	2185	2185	2185	2185	0
331	20230609	154100	35787435	2185	2185	2185	2185	0
332	20230609	154000	35787435	2185	2185	2185	2185	100
333	20230609	153900	35787435	2185	2185	2185	2185	0
334	20230609	153800	35787435	2185	2185	2185	2185	0
335	20230609	153700	35787435	2185	2185	2185	2185	0
336	20230609	153600	35787435	2185	2185	2185	2185	0
337	20230609	153500	35787435	2185	2185	2185	2185	0
338	20230609	153400	35787435	2185	2185	2185	2185	0
339	20230609	153300	35787435	2185	2185	2185	2185	0
340	20230609	153200	35787435	2185	2185	2185	2185	0
341	20230609	153100	35787435	2185	2185	2185	2185	0
342	20230609	153000	35787435	2185	2185	2185	2185	0
343	20230609	152900	35787435	2185	2185	2185	2185	0
344	20230609	152800	35787435	2185	2185	2185	2185	0
345	20230609	152700	35787435	2185	2185	2185	2185	0
346	20230609	152600	35787435	2185	2185	2185	2185	0
347	20230609	152500	35787435	2185	2185	2185	2185	0
348	20230609	152400	35787435	2185	2185	2185	2185	0
349	20230609	152300	35787435	2185	2185	2185	2185	0
350	20230609	152200	35787435	2185	2185	2185	2185	0
351	20230609	152100	35787435	2185	2185	2185	2185	0
352	20230609	152000	35787435	2185	2185	2185	2185	0
353	20230609	151900	35787435	2185	2185	2185	2185	0
354	20230609	151800	35787435	2185	2185	2185	2185	0
355	20230609	151700	35787435	2185	2185	2185	2185	100
356	20230609	151600	35568935	2185	2185	2185	2185	0
357	20230609	151500	35568935	2185	2185	2185	2185	0
358	20230609	151400	35568935	2185	2185	2185	2185	100
359	20230609	151300	35350435	2185	2185	2185	2185	0
360	20230609	151200	35350435	2185	2185	2185	2185	100
361	20230609	151100	35131935	2185	2185	2185	2185	0
362	20230609	151000	35131935	2185	2185	2185	2185	0
363	20230609	150900	35131935	2185	2185	2185	2185	100
364	20230609	150800	34913435	2185	2185	2185	2185	0
365	20230609	150700	34913435	2185	2185	2185	2185	100
366	20230609	150600	34694935	2185	2185	2185	2185	0
367	20230609	150500	34694935	2185	2185	2185	2185	100
368	20230609	150400	34476435	2185	2185	2185	2185	0
369	20230609	150300	34476435	2185	2185	2185	2185	0
370	20230609	150200	34476435	2185	2185	2185	2185	100
371	20230609	150100	34257935	2185	2185	2185	2185	0
372	20230609	150000	34257935	2185	2185	2185	2185	100
373	20230609	145900	34039435	2185	2185	2185	2185	0
374	20230609	145800	34039435	2185	2185	2185	2185	100
375	20230609	145700	33820935	2185	2185	2185	2185	0
376	20230609	145600	33820935	2185	2185	2185	2185	0
377	20230609	145500	33820935	2185	2185	2185	2185	100
378	20230609	145400	33602435	2185	2185	2185	2185	0
379	20230609	145300	33602435	2185	2185	2185	2185	100
380	20230609	145200	33383935	2185	2185	2185	2185	0
381	20230609	145100	33383935	2185	2185	2185	2185	100
382	20230609	145000	33165435	2185	2185	2185	2185	0
383	20230609	144900	33165435	2185	2185	2185	2185	0
384	20230609	144800	33165435	2185	2185	2185	2185	100
385	20230609	144700	32946935	2185	2185	2185	2185	0
386	20230609	144600	32946935	2185	2185	2185	2185	100
387	20230609	144500	32728435	2185	2185	2185	2185	0
388	20230609	144400	32728435	2185	2185	2185	2185	0
389	20230609	144300	32728435	2185	2185	2185	2185	100
390	20230609	144200	32509935	2185	2185	2185	2185	0
391	20230609	144100	32509935	2185	2185	2185	2185	100
392	20230609	144000	32291435	2185	2185	2185	2185	0
393	20230609	143900	32291435	2185	2185	2185	2185	100
394	20230609	143800	32072935	2185	2185	2185	2185	0
395	20230609	143700	32072935	2185	2185	2185	2185	0
396	20230609	143600	32072935	2185	2185	2185	2185	100
397	20230609	143500	31854435	2185	2185	2185	2185	0
398	20230609	143400	31854435	2185	2185	2185	2185	100
399	20230609	143300	31635935	2185	2185	2185	2185	0
400	20230609	143200	31635935	2185	2185	2185	2185	100
401	20230609	143100	31417435	2185	2185	2185	2185	0
402	20230609	143000	31417435	2185	2185	2185	2185	0
403	20230609	142900	31417435	2185	2185	2185	2185	100
404	20230609	142800	31198935	2185	2185	2185	2185	0
405	20230609	142700	31198935	2185	2185	2185	2185	100
406	20230609	142600	30980435	2185	2185	2185	2185	0
407	20230609	142500	30980435	2185	2185	2185	2185	100
408	20230609	142400	30761935	2185	2185	2185	2185	0
409	20230609	142300	30761935	2185	2185	2185	2185	0
410	20230609	142200	30761935	2185	2180	2185	2180	100
411	20230609	142100	30543670	2185	2185	2185	2185	0
412	20230609	142000	30543670	2185	2185	2185	2185	100
413	20230609	141900	30325170	2185	2185	2185	2185	0
414	20230609	141800	30325170	2185	2185	2185	2185	0
415	20230609	141700	30325170	2185	2185	2185	2185	100
416	20230609	141600	30106670	2185	2185	2185	2185	0
417	20230609	141500	30106670	2185	2185	2185	2185	100
418	20230609	141400	29888170	2185	2185	2185	2185	0
419	20230609	141300	29888170	2185	2185	2185	2185	100
420	20230609	141200	29669670	2185	2185	2185	2185	0
421	20230609	141100	29669670	2185	2185	2185	2185	0
422	20230609	141000	29669670	2185	2185	2185	2185	100
423	20230609	140900	29451170	2185	2185	2185	2185	0
424	20230609	140800	29451170	2185	2185	2185	2185	100
425	20230609	140700	29232670	2185	2185	2185	2185	0
426	20230609	140600	29232670	2185	2185	2185	2185	100
427	20230609	140500	29014170	2185	2185	2185	2185	0
428	20230609	140400	29014170	2185	2185	2185	2185	0
429	20230609	140300	29014170	2185	2185	2185	2185	100
430	20230609	140200	28795670	2185	2185	2185	2185	0
431	20230609	140100	28795670	2185	2185	2185	2185	100
432	20230609	140000	28577170	2185	2170	2185	2170	15
433	20230609	135900	28544470	2185	2175	2185	2175	100
434	20230609	135800	28326020	2185	2185	2185	2185	0
435	20230609	135700	28326020	2185	2185	2185	2185	0
436	20230609	135600	28326020	2185	2175	2185	2175	100
437	20230609	135500	28107570	2185	2185	2185	2185	0
438	20230609	135400	28107570	2185	2170	2185	2170	105
439	20230609	135300	27878220	2185	2185	2185	2185	0
440	20230609	135200	27878220	2185	2185	2185	2185	0
441	20230609	135100	27878220	2185	2185	2185	2185	100
442	20230609	135000	27659720	2185	2185	2185	2185	0
443	20230609	134900	27659720	2185	2175	2185	2175	100
444	20230609	134800	27441510	2180	2180	2180	2180	0
445	20230609	134700	27441510	2180	2175	2180	2175	100
446	20230609	134600	27223535	2185	2185	2185	2185	0
447	20230609	134500	27223535	2185	2185	2185	2185	0
448	20230609	134400	27223535	2185	2185	2185	2185	100
449	20230609	134300	27005035	2185	2185	2185	2185	0
450	20230609	134200	27005035	2185	2180	2185	2180	100
451	20230609	134100	26786585	2180	2180	2180	2180	0
452	20230609	134000	26786585	2180	2175	2180	2175	100
453	20230609	133900	26568610	2180	2180	2180	2180	0
454	20230609	133800	26568610	2180	2180	2180	2180	0
455	20230609	133700	26568610	2180	2175	2180	2175	100
456	20230609	133600	26350635	2180	2180	2180	2180	0
457	20230609	133500	26350635	2180	2170	2180	2170	105
458	20230609	133400	26121785	2180	2180	2180	2180	0
459	20230609	133300	26121785	2180	2180	2180	2180	100
460	20230609	133200	25903785	2180	2170	2180	2170	15
461	20230609	133100	25871135	2180	2180	2180	2180	0
462	20230609	133000	25871135	2180	2180	2180	2180	100
463	20230609	132900	25653135	2180	2180	2180	2180	0
464	20230609	132800	25653135	2180	2175	2180	2175	100
465	20230609	132700	25435160	2180	2180	2180	2180	0
466	20230609	132600	25435160	2180	2175	2180	2175	100
467	20230609	132500	25217185	2180	2180	2180	2180	0
468	20230609	132400	25217185	2180	2180	2180	2180	0
469	20230609	132300	25217185	2180	2170	2180	2170	115
470	20230609	132200	24966535	2180	2180	2180	2180	0
471	20230609	132100	24966535	2180	2180	2180	2180	100
472	20230609	132000	24748535	2180	2170	2180	2170	15
473	20230609	131900	24715885	2180	2180	2180	2180	0
474	20230609	131800	24715885	2180	2180	2180	2180	100
475	20230609	131700	24497885	2180	2180	2180	2180	0
476	20230609	131600	24497885	2180	2175	2180	2175	100
477	20230609	131500	24279910	2180	2180	2180	2180	0
478	20230609	131400	24279910	2180	2180	2180	2180	100
479	20230609	131300	24061910	2180	2175	2180	2175	16
480	20230609	131200	24027060	2180	2180	2180	2180	0
481	20230609	131100	24027060	2180	2170	2180	2170	115
482	20230609	131000	23776410	2180	2180	2180	2180	0
483	20230609	130900	23776410	2180	2180	2180	2180	100
484	20230609	130800	23558410	2180	2170	2180	2170	15
485	20230609	130700	23525760	2180	2180	2180	2180	100
486	20230609	130600	23307760	2180	2180	2180	2180	0
487	20230609	130500	23307760	2180	2180	2180	2180	0
488	20230609	130400	23307760	2180	2180	2180	2180	100
489	20230609	130300	23089760	2180	2175	2180	2175	93
490	20230609	130200	22887460	2175	2175	2175	2175	100
491	20230609	130100	22669960	2175	2175	2175	2170	22
492	20230609	130000	22622135	2175	2175	2175	2175	800
493	20230609	125900	20882135	2175	2175	2175	2175	4000
494	20230609	125800	12182135	2180	2180	2180	2175	20
495	20230609	125700	12138560	2180	2180	2180	2180	100
496	20230609	125600	11920560	2180	2180	2180	2180	10
497	20230609	125500	11898760	2175	2180	2180	2175	105
498	20230609	125400	11669885	2180	2180	2180	2180	0
499	20230609	125300	11669885	2180	2180	2180	2180	0
500	20230609	125200	11669885	2180	2175	2180	2175	100
501	20230609	125100	11451910	2180	2180	2180	2180	0
502	20230609	125000	11451910	2180	2175	2180	2175	100
503	20230609	124900	11234310	2175	2170	2175	2170	15
504	20230609	124800	11201710	2175	2175	2175	2175	110
505	20230609	124700	10962460	2170	2170	2170	2170	6
506	20230609	124600	10949440	2180	2180	2180	2180	0
507	20230609	124500	10949440	2180	2180	2180	2180	100
508	20230609	124400	10731440	2180	2180	2180	2180	0
509	20230609	124300	10731440	2180	2175	2180	2175	100
510	20230609	124200	10513465	2180	2180	2180	2180	0
511	20230609	124100	10513465	2180	2175	2180	2175	100
512	20230609	124000	10295490	2180	2180	2180	2180	0
513	20230609	123900	10295490	2180	2180	2180	2180	0
514	20230609	123800	10295490	2180	2170	2180	2170	115
515	20230609	123700	10044840	2180	2180	2180	2180	0
516	20230609	123600	10044840	2180	2180	2180	2180	100
517	20230609	123500	9826840	2180	2170	2180	2170	15
518	20230609	123400	9794190	2180	2180	2180	2180	100
519	20230609	123300	9576190	2180	2180	2180	2180	0
520	20230609	123200	9576190	2180	2180	2180	2180	0
521	20230609	123100	9576190	2180	2175	2180	2175	100
522	20230609	123000	9358215	2180	2180	2180	2180	0
523	20230609	122900	9358215	2180	2175	2180	2175	100
524	20230609	122800	9140240	2180	2180	2180	2180	0
525	20230609	122700	9140240	2180	2180	2180	2180	0
526	20230609	122600	9140240	2180	2180	2180	2180	100
527	20230609	122500	8922240	2180	2180	2180	2180	0
528	20230609	122400	8922240	2180	2170	2180	2170	106
529	20230609	122300	8691220	2170	2170	2170	2170	5
530	20230609	122200	8680370	2180	2180	2180	2180	100
531	20230609	122100	8462370	2180	2180	2180	2180	0
532	20230609	122000	8462370	2180	2180	2180	2180	0
533	20230609	121900	8462370	2180	2175	2180	2175	100
534	20230609	121800	8244395	2180	2180	2180	2180	0
535	20230609	121700	8244395	2180	2175	2180	2175	100
536	20230609	121600	8026400	2175	2175	2175	2175	5
537	20230609	121500	8015525	2180	2180	2180	2180	100
538	20230609	121400	7797525	2180	2170	2180	2170	16
539	20230609	121300	7762705	2180	2180	2180	2180	0
540	20230609	121200	7762705	2180	2180	2180	2180	100
541	20230609	121100	7544705	2180	2170	2180	2170	15
542	20230609	121000	7512055	2180	2180	2180	2180	100
543	20230609	120900	7294055	2180	2180	2180	2180	0
544	20230609	120800	7294055	2180	2175	2180	2175	100
545	20230609	120700	7076080	2180	2180	2180	2180	0
546	20230609	120600	7076080	2180	2180	2180	2180	0
547	20230609	120500	7076080	2180	2170	2180	2170	105
548	20230609	120400	6847230	2180	2180	2180	2180	0
549	20230609	120300	6847230	2180	2180	2180	2180	100
550	20230609	120200	6629230	2180	2175	2180	2175	10
551	20230609	120100	6607465	2170	2175	2175	2170	105
552	20230609	120000	6379115	2175	2175	2175	2175	0
553	20230609	115900	6379115	2175	2175	2175	2175	10
554	20230609	115800	6357365	2170	2175	2175	2170	105
555	20230609	115700	6129015	2175	2175	2175	2175	0
556	20230609	115600	6129015	2175	2175	2175	2175	110
557	20230609	115500	5889765	2170	2170	2170	2170	5
558	20230609	115400	5878915	2175	2175	2175	2175	0
559	20230609	115300	5878915	2175	2175	2175	2175	110
560	20230609	115200	5639665	2170	2170	2170	2170	5
561	20230609	115100	5628815	2175	2175	2175	2175	100
562	20230609	115000	5411315	2175	2175	2175	2175	0
563	20230609	114900	5411315	2175	2175	2175	2170	115
564	20230609	114800	5161215	2175	2175	2175	2175	0
565	20230609	114700	5161215	2175	2175	2175	2175	0
566	20230609	114600	5161215	2175	2170	2175	2170	115
567	20230609	114500	4911115	2175	2175	2175	2175	0
568	20230609	114400	4911115	2175	2175	2175	2175	100
569	20230609	114300	4693615	2175	2170	2175	2170	15
570	20230609	114200	4661015	2175	2175	2175	2175	100
571	20230609	114100	4443515	2175	2175	2175	2175	10
572	20230609	114000	4421765	2170	2170	2170	2170	5
573	20230609	113900	4410915	2175	2175	2175	2175	100
574	20230609	113800	4193415	2175	2175	2175	2175	0
575	20230609	113700	4193415	2175	2175	2175	2170	115
576	20230609	113600	3943315	2175	2175	2175	2175	0
577	20230609	113500	3943315	2175	2175	2175	2175	110
578	20230609	113400	3704065	2170	2170	2170	2170	5
579	20230609	113300	3693215	2175	2175	2175	2175	0
580	20230609	113200	3693215	2175	2175	2175	2175	100
581	20230609	113100	3475715	2175	2170	2175	2170	15
582	20230609	113000	3443115	2175	2175	2175	2175	100
583	20230609	112900	3225615	2175	2175	2175	2175	10
584	20230609	112800	3203865	2170	2170	2170	2170	5
585	20230609	112700	3193015	2175	2175	2175	2175	100
586	20230609	112600	2975515	2175	2175	2175	2175	10
587	20230609	112500	2953765	2170	2175	2175	2170	105
588	20230609	112400	2725415	2175	2175	2175	2175	0
589	20230609	112300	2725415	2175	2175	2175	2175	100
590	20230609	112200	2507915	2170	2170	2170	2170	0
591	20230609	112100	2507915	2170	2170	2170	2170	6
592	20230609	112000	2494895	2170	2170	2170	2170	0
593	20230609	111900	2494895	2170	2170	2170	2170	0
594	20230609	111800	2494895	2170	2170	2170	2170	5
595	20230609	111700	2484045	2170	2170	2170	2170	0
596	20230609	111600	2484045	2170	2170	2170	2170	0
597	20230609	111500	2484045	2170	2170	2170	2170	5
598	20230609	111400	2473195	2170	2170	2170	2170	47
599	20230609	111300	2371205	2170	2170	2170	2170	0
600	20230609	111200	2371205	2170	2170	2170	2170	5
601	20230609	111100	2360355	2170	2170	2170	2170	0
602	20230609	111000	2360355	2170	2170	2170	2170	0
603	20230609	110900	2360355	2170	2170	2170	2170	5
604	20230609	110800	2349505	2170	2170	2170	2170	0
605	20230609	110700	2349505	2170	2170	2170	2170	0
606	20230609	110600	2349505	2170	2170	2170	2170	5
607	20230609	110500	2338655	2170	2170	2170	2170	0
608	20230609	110400	2338655	2170	2170	2170	2170	5
609	20230609	110300	2327805	2175	2175	2175	2175	0
610	20230609	110200	2327805	2175	2170	2175	2170	15
611	20230609	110100	2295205	2175	2175	2175	2175	0
612	20230609	110000	2295205	2175	2175	2175	2175	0
613	20230609	105900	2295205	2175	2170	2175	2170	15
614	20230609	105800	2262605	2175	2175	2175	2175	0
615	20230609	105700	2262605	2175	2175	2175	2175	0
616	20230609	105600	2262605	2175	2170	2175	2170	15
617	20230609	105500	2230005	2175	2175	2175	2175	0
618	20230609	105400	2230005	2175	2175	2175	2175	10
619	20230609	105300	2208255	2170	2170	2170	2170	5
620	20230609	105200	2197405	2175	2175	2175	2175	0
621	20230609	105100	2197405	2175	2175	2175	2175	0
622	20230609	105000	2197405	2175	2170	2175	2170	15
623	20230609	104900	2164805	2175	2175	2175	2175	0
624	20230609	104800	2164805	2175	2175	2175	2175	0
625	20230609	104700	2164805	2175	2170	2175	2170	15
626	20230609	104600	2132205	2175	2175	2175	2175	0
627	20230609	104500	2132205	2175	2175	2175	2175	0
628	20230609	104400	2132205	2175	2170	2175	2170	15
629	20230609	104300	2099605	2175	2175	2175	2175	0
630	20230609	104200	2099605	2175	2175	2175	2175	10
631	20230609	104100	2077855	2170	2170	2170	2170	0
632	20230609	104000	2077855	2170	2170	2170	2170	25
633	20230609	103900	2023605	2175	2175	2175	2175	0
634	20230609	103800	2023605	2175	2170	2175	2170	15
635	20230609	103700	1991005	2175	2175	2175	2175	0
636	20230609	103600	1991005	2175	2175	2175	2175	0
637	20230609	103500	1991005	2175	2170	2175	2170	16
638	20230609	103400	1956235	2175	2175	2175	2175	0
639	20230609	103300	1956235	2175	2175	2175	2175	0
640	20230609	103200	1956235	2175	2175	2175	2170	20
641	20230609	103100	1912760	2175	2175	2175	2175	0
642	20230609	103000	1912760	2175	2175	2175	2175	0
643	20230609	102900	1912760	2175	2170	2175	2170	15
644	20230609	102800	1880160	2175	2175	2175	2175	0
645	20230609	102700	1880160	2175	2175	2175	2175	0
646	20230609	102600	1880160	2175	2170	2175	2170	15
647	20230609	102500	1847560	2175	2175	2175	2175	0
648	20230609	102400	1847560	2175	2175	2175	2175	0
649	20230609	102300	1847560	2175	2170	2175	2170	15
650	20230609	102200	1814960	2175	2175	2175	2175	0
651	20230609	102100	1814960	2175	2175	2175	2175	10
652	20230609	102000	1793210	2170	2170	2170	2170	0
653	20230609	101900	1793210	2170	2170	2170	2170	5
654	20230609	101800	1782360	2170	2170	2170	2170	0
655	20230609	101700	1782360	2170	2170	2170	2170	5
656	20230609	101600	1771510	2175	2175	2175	2175	0
657	20230609	101500	1771510	2175	2175	2175	2175	0
658	20230609	101400	1771510	2175	2170	2175	2170	15
659	20230609	101300	1738910	2175	2175	2175	2175	0
660	20230609	101200	1738910	2175	2175	2175	2175	5
661	20230609	101100	1728035	2175	2170	2175	2170	15
662	20230609	101000	1695435	2175	2175	2175	2175	0
663	20230609	100900	1695435	2175	2175	2175	2175	0
664	20230609	100800	1695435	2175	2170	2175	2170	15
665	20230609	100700	1662835	2175	2175	2175	2175	0
666	20230609	100600	1662835	2175	2175	2175	2175	10
667	20230609	100500	1641085	2170	2170	2170	2170	5
668	20230609	100400	1630235	2175	2175	2175	2175	0
669	20230609	100300	1630235	2175	2175	2175	2175	0
670	20230609	100200	1630235	2175	2170	2175	2170	15
671	20230609	100100	1597635	2175	2175	2175	2175	0
672	20230609	100000	1597635	2175	2170	2175	2170	15
673	20230609	095900	1565035	2180	2180	2180	2180	0
674	20230609	095800	1565035	2180	2180	2180	2180	0
675	20230609	095700	1565035	2180	2170	2180	2170	15
676	20230609	095600	1532385	2180	2180	2180	2180	0
677	20230609	095500	1532385	2180	2180	2180	2180	10
678	20230609	095400	1510585	2170	2170	2170	2170	5
679	20230609	095300	1499735	2180	2180	2180	2180	0
680	20230609	095200	1499735	2180	2180	2180	2180	0
681	20230609	095100	1499735	2180	2180	2180	2180	0
682	20230609	095000	1499735	2180	2180	2180	2180	0
683	20230609	094900	1499735	2180	2170	2180	2170	505
684	20230609	094800	398885	2170	2170	2170	2170	6
685	20230609	094700	385865	2180	2180	2180	2180	10
686	20230609	094600	364065	2170	2170	2170	2170	5
687	20230609	094500	353215	2185	2185	2185	2185	0
688	20230609	094400	353215	2185	2185	2185	2185	0
689	20230609	094300	353215	2185	2170	2185	2170	15
690	20230609	094200	320515	2185	2185	2185	2185	0
691	20230609	094100	320515	2185	2185	2185	2185	0
692	20230609	094000	320515	2185	2185	2185	2185	0
693	20230609	093900	320515	2185	2180	2185	2180	10
694	20230609	093800	298690	2170	2170	2170	2170	0
695	20230609	093700	298690	2170	2170	2170	2170	5
696	20230609	093600	287840	2185	2185	2185	2185	0
697	20230609	093500	287840	2185	2185	2185	2185	0
698	20230609	093400	287840	2185	2170	2185	2170	15
699	20230609	093300	255140	2185	2185	2185	2185	0
700	20230609	093200	255140	2185	2185	2185	2185	0
701	20230609	093100	255140	2185	2170	2185	2170	15
702	20230609	093000	222440	2185	2185	2185	2185	0
703	20230609	092900	222440	2185	2185	2185	2185	10
704	20230609	092800	200590	2170	2170	2170	2170	5
705	20230609	092700	189740	2185	2185	2185	2185	0
706	20230609	092600	189740	2185	2185	2185	2185	10
707	20230609	092500	167890	2170	2170	2170	2170	5
708	20230609	092400	157040	2190	2190	2190	2190	0
709	20230609	092300	157040	2190	2190	2190	2190	0
710	20230609	092200	157040	2190	2190	2190	2190	0
711	20230609	092100	157040	2190	2190	2190	2190	10
712	20230609	092000	135140	2170	2170	2170	2170	11
713	20230609	091900	111270	2190	2190	2190	2190	0
714	20230609	091800	111270	2190	2190	2190	2190	0
715	20230609	091700	111270	2190	2190	2190	2190	0
716	20230609	091600	111270	2190	2190	2190	2190	0
717	20230609	091500	111270	2190	2190	2190	2190	0
718	20230609	091400	111270	2190	2170	2190	2170	21
719	20230609	091300	65500	2190	2190	2190	2190	0
720	20230609	091200	65500	2190	2190	2190	2190	0
721	20230609	091100	65500	2190	2190	2190	2190	0
722	20230609	091000	65500	2190	2190	2190	2190	0
723	20230609	090900	65500	2190	2190	2190	2190	0
724	20230609	090800	65500	2190	2170	2190	2170	20
725	20230609	090700	21900	2190	2190	2190	2190	0
726	20230609	090600	21900	2190	2190	2190	2190	0
727	20230609	090500	21900	2190	2190	2190	2190	0
728	20230609	090400	21900	2190	2190	2190	2190	0
729	20230609	090300	21900	2190	2190	2190	2190	0
730	20230609	090200	21900	2190	2190	2190	2190	10
731	20230609	090100	0	2175	2175	2175	2175	0
732	20230609	090000	0	2175	2175	2175	2175	0