KissMeData/344820/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205000	1287988350	44550	44550	44550	44550	3653
3	20230609	204900	1287988350	44550	44550	44550	44550	0
4	20230609	204800	1287988350	44550	44550	44550	44550	0
5	20230609	204700	1287988350	44550	44550	44550	44550	0
6	20230609	204600	1287988350	44550	44550	44550	44550	0
7	20230609	204500	1287988350	44550	44550	44550	44550	0
8	20230609	204400	1287988350	44550	44550	44550	44550	0
9	20230609	204300	1287988350	44550	44550	44550	44550	0
10	20230609	204200	1287988350	44550	44550	44550	44550	0
11	20230609	204100	1287988350	44550	44550	44550	44550	0
12	20230609	204000	1287988350	44550	44550	44550	44550	0
13	20230609	203900	1287988350	44550	44550	44550	44550	0
14	20230609	203800	1287988350	44550	44550	44550	44550	0
15	20230609	203700	1287988350	44550	44550	44550	44550	0
16	20230609	203600	1287988350	44550	44550	44550	44550	0
17	20230609	203500	1287988350	44550	44550	44550	44550	0
18	20230609	203400	1287988350	44550	44550	44550	44550	0
19	20230609	203300	1287988350	44550	44550	44550	44550	0
20	20230609	203200	1287988350	44550	44550	44550	44550	0
21	20230609	203100	1287988350	44550	44550	44550	44550	0
22	20230609	203000	1287988350	44550	44550	44550	44550	0
23	20230609	202900	1287988350	44550	44550	44550	44550	0
24	20230609	202800	1287988350	44550	44550	44550	44550	0
25	20230609	202700	1287988350	44550	44550	44550	44550	0
26	20230609	202600	1287988350	44550	44550	44550	44550	0
27	20230609	202500	1287988350	44550	44550	44550	44550	0
28	20230609	202400	1287988350	44550	44550	44550	44550	0
29	20230609	202300	1287988350	44550	44550	44550	44550	0
30	20230609	202200	1287988350	44550	44550	44550	44550	0
31	20230609	202100	1287988350	44550	44550	44550	44550	0
32	20230609	202000	1287988350	44550	44550	44550	44550	3653
33	20230609	201900	1287988350	44550	44550	44550	44550	0
34	20230609	201800	1287988350	44550	44550	44550	44550	0
35	20230609	201700	1287988350	44550	44550	44550	44550	0
36	20230609	201600	1287988350	44550	44550	44550	44550	0
37	20230609	201500	1287988350	44550	44550	44550	44550	0
38	20230609	201400	1287988350	44550	44550	44550	44550	0
39	20230609	201300	1287988350	44550	44550	44550	44550	0
40	20230609	201200	1287988350	44550	44550	44550	44550	0
41	20230609	201100	1287988350	44550	44550	44550	44550	0
42	20230609	201000	1287988350	44550	44550	44550	44550	0
43	20230609	200900	1287988350	44550	44550	44550	44550	0
44	20230609	200800	1287988350	44550	44550	44550	44550	0
45	20230609	200700	1287988350	44550	44550	44550	44550	0
46	20230609	200600	1287988350	44550	44550	44550	44550	0
47	20230609	200500	1287988350	44550	44550	44550	44550	0
48	20230609	200400	1287988350	44550	44550	44550	44550	0
49	20230609	200300	1287988350	44550	44550	44550	44550	0
50	20230609	200200	1287988350	44550	44550	44550	44550	0
51	20230609	200100	1287988350	44550	44550	44550	44550	0
52	20230609	200000	1287988350	44550	44550	44550	44550	0
53	20230609	195900	1287988350	44550	44550	44550	44550	0
54	20230609	195800	1287988350	44550	44550	44550	44550	0
55	20230609	195700	1287988350	44550	44550	44550	44550	0
56	20230609	195600	1287988350	44550	44550	44550	44550	0
57	20230609	195500	1287988350	44550	44550	44550	44550	0
58	20230609	195400	1287988350	44550	44550	44550	44550	0
59	20230609	195300	1287988350	44550	44550	44550	44550	0
60	20230609	195200	1287988350	44550	44550	44550	44550	0
61	20230609	195100	1287988350	44550	44550	44550	44550	0
62	20230609	195000	1287988350	44550	44550	44550	44550	3653
63	20230609	194900	1287988350	44550	44550	44550	44550	0
64	20230609	194800	1287988350	44550	44550	44550	44550	0
65	20230609	194700	1287988350	44550	44550	44550	44550	0
66	20230609	194600	1287988350	44550	44550	44550	44550	0
67	20230609	194500	1287988350	44550	44550	44550	44550	0
68	20230609	194400	1287988350	44550	44550	44550	44550	0
69	20230609	194300	1287988350	44550	44550	44550	44550	0
70	20230609	194200	1287988350	44550	44550	44550	44550	0
71	20230609	194100	1287988350	44550	44550	44550	44550	0
72	20230609	194000	1287988350	44550	44550	44550	44550	0
73	20230609	193900	1287988350	44550	44550	44550	44550	0
74	20230609	193800	1287988350	44550	44550	44550	44550	0
75	20230609	193700	1287988350	44550	44550	44550	44550	0
76	20230609	193600	1287988350	44550	44550	44550	44550	0
77	20230609	193500	1287988350	44550	44550	44550	44550	0
78	20230609	193400	1287988350	44550	44550	44550	44550	0
79	20230609	193300	1287988350	44550	44550	44550	44550	0
80	20230609	193200	1287988350	44550	44550	44550	44550	0
81	20230609	193100	1287988350	44550	44550	44550	44550	0
82	20230609	193000	1287988350	44550	44550	44550	44550	0
83	20230609	192900	1287988350	44550	44550	44550	44550	0
84	20230609	192800	1287988350	44550	44550	44550	44550	0
85	20230609	192700	1287988350	44550	44550	44550	44550	0
86	20230609	192600	1287988350	44550	44550	44550	44550	0
87	20230609	192500	1287988350	44550	44550	44550	44550	0
88	20230609	192400	1287988350	44550	44550	44550	44550	0
89	20230609	192300	1287988350	44550	44550	44550	44550	0
90	20230609	192200	1287988350	44550	44550	44550	44550	0
91	20230609	192100	1287988350	44550	44550	44550	44550	0
92	20230609	192000	1287988350	44550	44550	44550	44550	3653
93	20230609	191900	1287988350	44550	44550	44550	44550	0
94	20230609	191800	1287988350	44550	44550	44550	44550	0
95	20230609	191700	1287988350	44550	44550	44550	44550	0
96	20230609	191600	1287988350	44550	44550	44550	44550	0
97	20230609	191500	1287988350	44550	44550	44550	44550	0
98	20230609	191400	1287988350	44550	44550	44550	44550	0
99	20230609	191300	1287988350	44550	44550	44550	44550	0
100	20230609	191200	1287988350	44550	44550	44550	44550	0
101	20230609	191100	1287988350	44550	44550	44550	44550	0
102	20230609	191000	1287988350	44550	44550	44550	44550	0
103	20230609	190900	1287988350	44550	44550	44550	44550	0
104	20230609	190800	1287988350	44550	44550	44550	44550	0
105	20230609	190700	1287988350	44550	44550	44550	44550	0
106	20230609	190600	1287988350	44550	44550	44550	44550	0
107	20230609	190500	1287988350	44550	44550	44550	44550	0
108	20230609	190400	1287988350	44550	44550	44550	44550	0
109	20230609	190300	1287988350	44550	44550	44550	44550	0
110	20230609	190200	1287988350	44550	44550	44550	44550	0
111	20230609	190100	1287988350	44550	44550	44550	44550	0
112	20230609	190000	1287988350	44550	44550	44550	44550	0
113	20230609	185900	1287988350	44550	44550	44550	44550	0
114	20230609	185800	1287988350	44550	44550	44550	44550	0
115	20230609	185700	1287988350	44550	44550	44550	44550	0
116	20230609	185600	1287988350	44550	44550	44550	44550	0
117	20230609	185500	1287988350	44550	44550	44550	44550	0
118	20230609	185400	1287988350	44550	44550	44550	44550	0
119	20230609	185300	1287988350	44550	44550	44550	44550	0
120	20230609	185200	1287988350	44550	44550	44550	44550	0
121	20230609	185100	1287988350	44550	44550	44550	44550	0
122	20230609	185000	1287988350	44550	44550	44550	44550	3653
123	20230609	184900	1287988350	44550	44550	44550	44550	0
124	20230609	184800	1287988350	44550	44550	44550	44550	0
125	20230609	184700	1287988350	44550	44550	44550	44550	0
126	20230609	184600	1287988350	44550	44550	44550	44550	0
127	20230609	184500	1287988350	44550	44550	44550	44550	0
128	20230609	184400	1287988350	44550	44550	44550	44550	0
129	20230609	184300	1287988350	44550	44550	44550	44550	0
130	20230609	184200	1287988350	44550	44550	44550	44550	0
131	20230609	184100	1287988350	44550	44550	44550	44550	0
132	20230609	184000	1287988350	44550	44550	44550	44550	0
133	20230609	183900	1287988350	44550	44550	44550	44550	0
134	20230609	183800	1287988350	44550	44550	44550	44550	0
135	20230609	183700	1287988350	44550	44550	44550	44550	0
136	20230609	183600	1287988350	44550	44550	44550	44550	0
137	20230609	183500	1287988350	44550	44550	44550	44550	0
138	20230609	183400	1287988350	44550	44550	44550	44550	0
139	20230609	183300	1287988350	44550	44550	44550	44550	0
140	20230609	183200	1287988350	44550	44550	44550	44550	0
141	20230609	183100	1287988350	44550	44550	44550	44550	0
142	20230609	183000	1287988350	44550	44550	44550	44550	0
143	20230609	182900	1287988350	44550	44550	44550	44550	0
144	20230609	182800	1287988350	44550	44550	44550	44550	0
145	20230609	182700	1287988350	44550	44550	44550	44550	0
146	20230609	182600	1287988350	44550	44550	44550	44550	0
147	20230609	182500	1287988350	44550	44550	44550	44550	0
148	20230609	182400	1287988350	44550	44550	44550	44550	0
149	20230609	182300	1287988350	44550	44550	44550	44550	0
150	20230609	182200	1287988350	44550	44550	44550	44550	0
151	20230609	182100	1287988350	44550	44550	44550	44550	0
152	20230609	182000	1287988350	44550	44550	44550	44550	3653
153	20230609	181900	1287988350	44550	44550	44550	44550	0
154	20230609	181800	1287988350	44550	44550	44550	44550	0
155	20230609	181700	1287988350	44550	44550	44550	44550	0
156	20230609	181600	1287988350	44550	44550	44550	44550	0
157	20230609	181500	1287988350	44550	44550	44550	44550	0
158	20230609	181400	1287988350	44550	44550	44550	44550	0
159	20230609	181300	1287988350	44550	44550	44550	44550	0
160	20230609	181200	1287988350	44550	44550	44550	44550	0
161	20230609	181100	1287988350	44550	44550	44550	44550	0
162	20230609	181000	1287988350	44550	44550	44550	44550	0
163	20230609	180900	1287988350	44550	44550	44550	44550	0
164	20230609	180800	1287988350	44550	44550	44550	44550	0
165	20230609	180700	1287988350	44550	44550	44550	44550	0
166	20230609	180600	1287988350	44550	44550	44550	44550	0
167	20230609	180500	1287988350	44550	44550	44550	44550	0
168	20230609	180400	1287988350	44550	44550	44550	44550	0
169	20230609	180300	1287988350	44550	44550	44550	44550	0
170	20230609	180200	1287988350	44550	44550	44550	44550	0
171	20230609	180100	1287988350	44550	44550	44550	44550	0
172	20230609	180000	1287988350	44550	44550	44550	44550	0
173	20230609	175900	1287988350	44550	44550	44550	44550	0
174	20230609	175800	1287988350	44550	44550	44550	44550	0
175	20230609	175700	1287988350	44550	44550	44550	44550	0
176	20230609	175600	1287988350	44550	44550	44550	44550	0
177	20230609	175500	1287988350	44550	44550	44550	44550	0
178	20230609	175400	1287988350	44550	44550	44550	44550	0
179	20230609	175300	1287988350	44550	44550	44550	44550	0
180	20230609	175200	1287988350	44550	44550	44550	44550	0
181	20230609	175100	1287988350	44550	44550	44550	44550	0
182	20230609	175000	1287988350	44550	44550	44550	44550	3653
183	20230609	174900	1287988350	44550	44550	44550	44550	0
184	20230609	174800	1287988350	44550	44550	44550	44550	0
185	20230609	174700	1287988350	44550	44550	44550	44550	0
186	20230609	174600	1287988350	44550	44550	44550	44550	0
187	20230609	174500	1287988350	44550	44550	44550	44550	0
188	20230609	174400	1287988350	44550	44550	44550	44550	0
189	20230609	174300	1287988350	44550	44550	44550	44550	0
190	20230609	174200	1287988350	44550	44550	44550	44550	0
191	20230609	174100	1287988350	44550	44550	44550	44550	0
192	20230609	174000	1287988350	44550	44550	44550	44550	0
193	20230609	173900	1287988350	44550	44550	44550	44550	0
194	20230609	173800	1287988350	44550	44550	44550	44550	0
195	20230609	173700	1287988350	44550	44550	44550	44550	0
196	20230609	173600	1287988350	44550	44550	44550	44550	0
197	20230609	173500	1287988350	44550	44550	44550	44550	0
198	20230609	173400	1287988350	44550	44550	44550	44550	0
199	20230609	173300	1287988350	44550	44550	44550	44550	0
200	20230609	173200	1287988350	44550	44550	44550	44550	0
201	20230609	173100	1287988350	44550	44550	44550	44550	0
202	20230609	173000	1287988350	44550	44550	44550	44550	0
203	20230609	172900	1287988350	44550	44550	44550	44550	0
204	20230609	172800	1287988350	44550	44550	44550	44550	0
205	20230609	172700	1287988350	44550	44550	44550	44550	0
206	20230609	172600	1287988350	44550	44550	44550	44550	0
207	20230609	172500	1287988350	44550	44550	44550	44550	0
208	20230609	172400	1287988350	44550	44550	44550	44550	0
209	20230609	172300	1287988350	44550	44550	44550	44550	0
210	20230609	172200	1287988350	44550	44550	44550	44550	0
211	20230609	172100	1287988350	44550	44550	44550	44550	0
212	20230609	172000	1287988350	44550	44550	44550	44550	3653
213	20230609	171900	1287988350	44550	44550	44550	44550	0
214	20230609	171800	1287988350	44550	44550	44550	44550	0
215	20230609	171700	1287988350	44550	44550	44550	44550	0
216	20230609	171600	1287988350	44550	44550	44550	44550	0
217	20230609	171500	1287988350	44550	44550	44550	44550	0
218	20230609	171400	1287988350	44550	44550	44550	44550	0
219	20230609	171300	1287988350	44550	44550	44550	44550	0
220	20230609	171200	1287988350	44550	44550	44550	44550	0
221	20230609	171100	1287988350	44550	44550	44550	44550	0
222	20230609	171000	1287988350	44550	44550	44550	44550	0
223	20230609	170900	1287988350	44550	44550	44550	44550	0
224	20230609	170800	1287988350	44550	44550	44550	44550	0
225	20230609	170700	1287988350	44550	44550	44550	44550	0
226	20230609	170600	1287988350	44550	44550	44550	44550	0
227	20230609	170500	1287988350	44550	44550	44550	44550	0
228	20230609	170400	1287988350	44550	44550	44550	44550	0
229	20230609	170300	1287988350	44550	44550	44550	44550	0
230	20230609	170200	1287988350	44550	44550	44550	44550	0
231	20230609	170100	1287988350	44550	44550	44550	44550	0
232	20230609	170000	1287988350	44550	44550	44550	44550	0
233	20230609	165900	1287988350	44550	44550	44550	44550	0
234	20230609	165800	1287988350	44550	44550	44550	44550	0
235	20230609	165700	1287988350	44550	44550	44550	44550	0
236	20230609	165600	1287988350	44550	44550	44550	44550	0
237	20230609	165500	1287988350	44550	44550	44550	44550	0
238	20230609	165400	1287988350	44550	44550	44550	44550	0
239	20230609	165300	1287988350	44550	44550	44550	44550	0
240	20230609	165200	1287988350	44550	44550	44550	44550	0
241	20230609	165100	1287988350	44550	44550	44550	44550	0
242	20230609	165000	1287988350	44550	44550	44550	44550	3653
243	20230609	164900	1287988350	44550	44550	44550	44550	0
244	20230609	164800	1287988350	44550	44550	44550	44550	0
245	20230609	164700	1287988350	44550	44550	44550	44550	0
246	20230609	164600	1287988350	44550	44550	44550	44550	0
247	20230609	164500	1287988350	44550	44550	44550	44550	0
248	20230609	164400	1287988350	44550	44550	44550	44550	0
249	20230609	164300	1287988350	44550	44550	44550	44550	0
250	20230609	164200	1287988350	44550	44550	44550	44550	0
251	20230609	164100	1287988350	44550	44550	44550	44550	0
252	20230609	164000	1287988350	44550	44550	44550	44550	0
253	20230609	163900	1287988350	44550	44550	44550	44550	0
254	20230609	163800	1287988350	44550	44550	44550	44550	0
255	20230609	163700	1287988350	44550	44550	44550	44550	0
256	20230609	163600	1287988350	44550	44550	44550	44550	0
257	20230609	163500	1287988350	44550	44550	44550	44550	0
258	20230609	163400	1287988350	44550	44550	44550	44550	0
259	20230609	163300	1287988350	44550	44550	44550	44550	0
260	20230609	163200	1287988350	44550	44550	44550	44550	0
261	20230609	163100	1287988350	44550	44550	44550	44550	0
262	20230609	163000	1287988350	44550	44550	44550	44550	0
263	20230609	162900	1287988350	44550	44550	44550	44550	0
264	20230609	162800	1287988350	44550	44550	44550	44550	0
265	20230609	162700	1287988350	44550	44550	44550	44550	0
266	20230609	162600	1287988350	44550	44550	44550	44550	0
267	20230609	162500	1287988350	44550	44550	44550	44550	0
268	20230609	162400	1287988350	44550	44550	44550	44550	0
269	20230609	162300	1287988350	44550	44550	44550	44550	0
270	20230609	162200	1287988350	44550	44550	44550	44550	0
271	20230609	162100	1287988350	44550	44550	44550	44550	0
272	20230609	162000	1287988350	44550	44550	44550	44550	3653
273	20230609	161900	1287988350	44550	44550	44550	44550	0
274	20230609	161800	1287988350	44550	44550	44550	44550	0
275	20230609	161700	1287988350	44550	44550	44550	44550	0
276	20230609	161600	1287988350	44550	44550	44550	44550	0
277	20230609	161500	1287988350	44550	44550	44550	44550	0
278	20230609	161400	1287988350	44550	44550	44550	44550	0
279	20230609	161300	1287988350	44550	44550	44550	44550	0
280	20230609	161200	1287988350	44550	44550	44550	44550	0
281	20230609	161100	1287988350	44550	44550	44550	44550	0
282	20230609	161000	1287988350	44550	44550	44550	44550	0
283	20230609	160900	1287988350	44550	44550	44550	44550	0
284	20230609	160800	1287988350	44550	44550	44550	44550	0
285	20230609	160700	1287988350	44550	44550	44550	44550	0
286	20230609	160600	1287988350	44550	44550	44550	44550	0
287	20230609	160500	1287988350	44550	44550	44550	44550	0
288	20230609	160400	1287988350	44550	44550	44550	44550	0
289	20230609	160300	1287988350	44550	44550	44550	44550	0
290	20230609	160200	1287988350	44550	44550	44550	44550	0
291	20230609	160100	1287988350	44550	44550	44550	44550	0
292	20230609	160000	1287988350	44550	44550	44550	44550	0
293	20230609	155900	1287988350	44550	44550	44550	44550	0
294	20230609	155800	1287988350	44550	44550	44550	44550	0
295	20230609	155700	1287988350	44550	44550	44550	44550	0
296	20230609	155600	1287988350	44550	44550	44550	44550	0
297	20230609	155500	1287988350	44550	44550	44550	44550	0
298	20230609	155400	1287988350	44550	44550	44550	44550	0
299	20230609	155300	1287988350	44550	44550	44550	44550	0
300	20230609	155200	1287988350	44550	44550	44550	44550	0
301	20230609	155100	1287988350	44550	44550	44550	44550	0
302	20230609	155000	1287988350	44550	44550	44550	44550	3653
303	20230609	154900	1287988350	44550	44550	44550	44550	0
304	20230609	154800	1287988350	44550	44550	44550	44550	0
305	20230609	154700	1287988350	44550	44550	44550	44550	0
306	20230609	154600	1287988350	44550	44550	44550	44550	0
307	20230609	154500	1287988350	44550	44550	44550	44550	0
308	20230609	154400	1287988350	44550	44550	44550	44550	0
309	20230609	154300	1287988350	44550	44550	44550	44550	0
310	20230609	154200	1287988350	44550	44550	44550	44550	0
311	20230609	154100	1287988350	44550	44550	44550	44550	0
312	20230609	154000	1287988350	44550	44550	44550	44550	0
313	20230609	153900	1287988350	44550	44550	44550	44550	0
314	20230609	153800	1287988350	44550	44550	44550	44550	0
315	20230609	153700	1287988350	44550	44550	44550	44550	0
316	20230609	153600	1287988350	44550	44550	44550	44550	0
317	20230609	153500	1287988350	44550	44550	44550	44550	0
318	20230609	153400	1287988350	44550	44550	44550	44550	0
319	20230609	153300	1287988350	44550	44550	44550	44550	0
320	20230609	153200	1287988350	44550	44550	44550	44550	0
321	20230609	153100	1287988350	44550	44550	44550	44550	0
322	20230609	153000	1287988350	44550	44550	44550	44550	3653
323	20230609	152900	1125247200	44150	44150	44150	44150	0
324	20230609	152800	1125247200	44150	44150	44150	44150	0
325	20230609	152700	1125247200	44150	44150	44150	44150	0
326	20230609	152600	1125247200	44150	44150	44150	44150	0
327	20230609	152500	1125247200	44150	44150	44150	44150	0
328	20230609	152400	1125247200	44150	44150	44150	44150	0
329	20230609	152300	1125247200	44150	44150	44150	44150	0
330	20230609	152200	1125247200	44150	44150	44150	44150	0
331	20230609	152100	1125247200	44150	44150	44150	44150	0
332	20230609	152000	1125247200	44150	44150	44150	44150	0
333	20230609	151900	1125247200	44150	44200	44200	44150	174
334	20230609	151800	1117562000	44200	44150	44200	44150	171
335	20230609	151700	1110011600	44150	44350	44350	44150	518
336	20230609	151600	1087050000	44350	44400	44400	44350	219
337	20230609	151500	1077334200	44400	44400	44400	44350	26
338	20230609	151400	1076180350	44400	44400	44400	44350	43
339	20230609	151300	1074271250	44400	44450	44450	44350	125
340	20230609	151200	1068722200	44400	44400	44450	44400	111
341	20230609	151100	1063792100	44400	44450	44450	44350	45
342	20230609	151000	1061793350	44400	44450	44450	44400	632
343	20230609	150900	1033730200	44400	44450	44450	44400	66
344	20230609	150800	1030797900	44450	44450	44450	44400	30
345	20230609	150700	1029464450	44400	44450	44450	44400	74
346	20230609	150600	1026175800	44400	44450	44450	44400	64
347	20230609	150500	1023332250	44400	44450	44450	44400	44
348	20230609	150400	1021376600	44450	44450	44450	44400	77
349	20230609	150300	1017955050	44450	44450	44450	44400	59
350	20230609	150200	1015332600	44450	44450	44450	44400	84
351	20230609	150100	1011600000	44400	44450	44450	44400	33
352	20230609	150000	1010133750	44400	44450	44450	44400	85
353	20230609	145900	1006355600	44400	44450	44450	44400	90
354	20230609	145800	1002356950	44400	44450	44450	44400	48
355	20230609	145700	1000223550	44400	44450	44450	44400	46
356	20230609	145600	998179000	44450	44450	44450	44400	41
357	20230609	145500	996356700	44450	44450	44450	44400	147
358	20230609	145400	989828700	44400	44450	44450	44400	80
359	20230609	145300	986274550	44450	44450	44450	44400	76
360	20230609	145200	982896550	44400	44450	44450	44400	49
361	20230609	145100	980720250	44450	44450	44450	44400	106
362	20230609	145000	976012350	44450	44400	44450	44400	40
363	20230609	144900	974234900	44400	44400	44450	44400	104
364	20230609	144800	969616450	44400	44400	44400	44350	59
365	20230609	144700	966998000	44350	44400	44400	44350	23
366	20230609	144600	965976900	44350	44350	44400	44350	42
367	20230609	144500	964112800	44400	44300	44450	44300	30
368	20230609	144400	962780200	44350	44450	44450	44350	108
369	20230609	144300	957984150	44450	44400	44450	44400	72
370	20230609	144200	954786450	44400	44450	44450	44400	192
371	20230609	144100	946255900	44500	44500	44500	44450	73
372	20230609	144000	943009700	44450	44450	44500	44450	61
373	20230609	143900	940296850	44500	44500	44500	44450	139
374	20230609	143800	934112300	44550	44550	44550	44500	288
375	20230609	143700	921294650	44500	44550	44550	44500	60
376	20230609	143600	918622850	44550	44550	44550	44500	43
377	20230609	143500	916707650	44550	44550	44550	44500	43
378	20230609	143400	914792300	44500	44500	44550	44450	145
379	20230609	143300	908339950	44450	44500	44500	44450	94
380	20230609	143200	904158100	44500	44500	44500	44450	35
381	20230609	143100	902601300	44450	44450	44500	44450	79
382	20230609	143000	899088200	44450	44550	44550	44450	81
383	20230609	142900	895483000	44500	44500	44550	44450	39
384	20230609	142800	893746750	44500	44500	44550	44500	636
385	20230609	142700	865444150	44550	44550	44550	44500	62
386	20230609	142600	862682350	44550	44550	44550	44500	74
387	20230609	142500	859387050	44550	44550	44550	44500	187
388	20230609	142400	851063450	44500	44550	44550	44500	50
389	20230609	142300	848836050	44550	44500	44550	44500	56
390	20230609	142200	846342750	44500	44550	44550	44500	40
391	20230609	142100	844560800	44550	44500	44550	44500	42
392	20230609	142000	842690250	44550	44550	44550	44500	59
393	20230609	141900	840061900	44500	44550	44550	44500	46
394	20230609	141800	838013800	44500	44550	44550	44500	39
395	20230609	141700	836277000	44550	44550	44550	44500	35
396	20230609	141600	834717950	44550	44550	44550	44500	33
397	20230609	141500	833247850	44500	44500	44550	44450	742
398	20230609	141400	800222400	44500	44500	44500	44450	27
399	20230609	141300	799021000	44450	44450	44450	44400	78
400	20230609	141200	795553950	44450	44450	44450	44400	67
401	20230609	141100	792577500	44450	44450	44450	44450	18
402	20230609	141000	791777400	44400	44350	44400	44350	213
403	20230609	140900	782320350	44400	44400	44400	44350	45
404	20230609	140800	780322450	44350	44400	44400	44350	47
405	20230609	140700	778237050	44400	44350	44400	44350	25
406	20230609	140600	777127100	44350	44400	44400	44350	80
407	20230609	140500	773577900	44350	44350	44350	44300	98
408	20230609	140400	769233000	44300	44300	44400	44300	93
409	20230609	140300	765108500	44300	44200	44300	44200	119
410	20230609	140200	759846700	44250	44300	44400	44250	245
411	20230609	140100	748995200	44300	44350	44350	44300	56
412	20230609	140000	746512700	44350	44400	44400	44350	108
413	20230609	135900	741722200	44350	44350	44400	44300	54
414	20230609	135800	739327450	44350	44400	44400	44350	160
415	20230609	135700	732230000	44350	44350	44400	44350	58
416	20230609	135600	729657100	44400	44400	44400	44350	142
417	20230609	135500	723358450	44350	44400	44400	44350	100
418	20230609	135400	718921350	44350	44400	44400	44350	44
419	20230609	135300	716969150	44350	44450	44450	44350	142
420	20230609	135200	710663250	44400	44400	44400	44350	26
421	20230609	135100	709508950	44400	44400	44450	44350	99
422	20230609	135000	705112900	44400	44450	44450	44400	54
423	20230609	134900	702714050	44450	44450	44450	44400	222
424	20230609	134800	692854750	44400	44450	44450	44400	24
425	20230609	134700	691788000	44400	44450	44450	44400	225
426	20230609	134600	681795450	44400	44450	44450	44400	37
427	20230609	134500	680150850	44450	44450	44450	44400	18
428	20230609	134400	679350900	44400	44450	44450	44400	42
429	20230609	134300	677484100	44400	44450	44450	44400	61
430	20230609	134200	674774350	44450	44450	44450	44400	19
431	20230609	134100	673929900	44400	44450	44500	44400	243
432	20230609	134000	663129400	44500	44500	44500	44450	51
433	20230609	133900	660861050	44500	44500	44500	44450	26
434	20230609	133800	659704150	44500	44400	44500	44400	110
435	20230609	133700	654814300	44450	44500	44500	44400	369
436	20230609	133600	638414450	44450	44500	44500	44450	55
437	20230609	133500	635968100	44450	44500	44500	44450	59
438	20230609	133400	633344500	44450	44500	44500	44400	337
439	20230609	133300	618364750	44500	44500	44500	44450	99
440	20230609	133200	613959650	44500	44500	44500	44450	164
441	20230609	133100	606662900	44450	44500	44500	44450	16
442	20230609	133000	605951000	44500	44450	44500	44450	58
443	20230609	132900	603370600	44500	44500	44500	44450	172
444	20230609	132800	595722750	44450	44500	44500	44450	98
445	20230609	132700	591364800	44500	44500	44500	44450	57
446	20230609	132600	588828350	44500	44500	44500	44450	55
447	20230609	132500	586381150	44450	44500	44500	44450	48
448	20230609	132400	584246300	44500	44500	44500	44450	123
449	20230609	132300	578773350	44500	44500	44500	44450	82
450	20230609	132200	575124900	44500	44500	44500	44450	60
451	20230609	132100	572456000	44450	44500	44500	44450	76
452	20230609	132000	569076750	44500	44500	44500	44450	105
453	20230609	131900	564407000	44450	44500	44500	44450	86
454	20230609	131800	560582300	44500	44500	44500	44450	60
455	20230609	131700	557914250	44450	44450	44500	44450	138
456	20230609	131600	551779450	44500	44450	44500	44400	34
457	20230609	131500	550267800	44450	44450	44450	44400	52
458	20230609	131400	547957600	44400	44400	44450	44400	351
459	20230609	131300	532361250	44400	44350	44400	44300	110
460	20230609	131200	527482350	44350	44400	44400	44350	79
461	20230609	131100	523978500	44350	44350	44400	44300	125
462	20230609	131000	518433550	44350	44400	44400	44350	133
463	20230609	130900	512534000	44350	44400	44400	44350	50
464	20230609	130800	510315600	44350	44350	44400	44300	499
465	20230609	130700	488184300	44350	44300	44350	44250	148
466	20230609	130600	481625800	44250	44350	44350	44250	498
467	20230609	130500	459556050	44350	44300	44350	44250	297
468	20230609	130400	446395500	44300	44400	44400	44300	211
469	20230609	130300	437037650	44350	44350	44400	44350	54
470	20230609	130200	434642100	44350	44450	44450	44350	440
471	20230609	130100	415109700	44400	44450	44450	44400	92
472	20230609	130000	411020750	44350	44300	44450	44250	888
473	20230609	125900	371631800	44250	44250	44300	44250	202
474	20230609	125800	362692050	44250	44200	44250	44200	36
475	20230609	125700	361099650	44200	44150	44250	44150	237
476	20230609	125600	350624700	44200	44100	44200	44100	162
477	20230609	125500	343471850	44100	44100	44100	44050	369
478	20230609	125400	327199000	44000	44000	44100	44000	163
479	20230609	125300	320025850	44100	44000	44100	44000	119
480	20230609	125200	314786150	44050	44050	44100	44050	104
481	20230609	125100	310203250	44100	44050	44100	44050	135
482	20230609	125000	304255950	44000	44050	44050	44000	34
483	20230609	124900	302759300	44000	44100	44100	44000	49
484	20230609	124800	300600800	44100	44050	44100	44050	55
485	20230609	124700	298177400	44050	44050	44100	44050	46
486	20230609	124600	296151050	44050	44050	44100	44050	85
487	20230609	124500	292406250	44050	44050	44100	44050	152
488	20230609	124400	285710050	44050	43900	44100	43900	587
489	20230609	124300	259896050	43900	43850	43900	43850	2
490	20230609	124200	259808300	43900	43900	43900	43900	21
491	20230609	124100	258886400	43850	43850	43900	43850	14
492	20230609	124000	258272150	43850	43850	43850	43850	25
493	20230609	123900	257175900	43850	43900	43900	43850	17
494	20230609	123800	256429750	43900	43900	43900	43900	42
495	20230609	123700	254585950	43850	43850	43850	43850	1
496	20230609	123600	254542100	43850	43850	43850	43850	6
497	20230609	123500	254279000	43850	43850	43850	43850	33
498	20230609	123400	252831950	43850	43850	43900	43850	5
499	20230609	123300	252612650	43850	43850	43850	43850	12
500	20230609	123200	252086450	43850	43850	43850	43850	1
501	20230609	123100	252042600	43850	43850	43850	43850	21
502	20230609	123000	251121750	43850	43850	43850	43850	2
503	20230609	122900	251034050	43900	43900	43900	43900	1
504	20230609	122800	250990150	43850	43850	43850	43850	23
505	20230609	122700	249981600	43850	43850	43850	43850	1
506	20230609	122600	249937750	43850	43850	43850	43850	4
507	20230609	122500	249762350	43850	43850	43850	43850	2
508	20230609	122400	249674650	43850	43850	43900	43850	23
509	20230609	122300	248666050	43800	43900	43900	43800	4
510	20230609	122200	248490600	43900	43850	43900	43850	2
511	20230609	122100	248402850	43800	43800	43800	43800	23
512	20230609	122000	247395450	43850	43850	43850	43850	0
513	20230609	121900	247395450	43850	43850	43850	43850	1
514	20230609	121800	247351600	43800	43850	43850	43800	21
515	20230609	121700	246430800	43850	43850	43850	43850	12
516	20230609	121600	245904600	43850	43850	43850	43850	2
517	20230609	121500	245816900	43900	43900	43900	43900	0
518	20230609	121400	245816900	43900	43850	43900	43850	3
519	20230609	121300	245685250	43850	43850	43900	43850	23
520	20230609	121200	244676650	43850	43850	43850	43850	3
521	20230609	121100	244545100	43850	43850	43850	43850	1
522	20230609	121000	244501250	43850	43850	43850	43850	21
523	20230609	120900	243580400	43900	43850	43900	43850	7
524	20230609	120800	243273350	43850	43850	43850	43850	1
525	20230609	120700	243229500	43850	43850	43850	43850	2
526	20230609	120600	243141800	43850	43850	43850	43850	31
527	20230609	120500	241782450	43850	43850	43850	43850	1
528	20230609	120400	241738600	43900	43900	43900	43900	1
529	20230609	120300	241694700	43850	43850	43850	43850	24
530	20230609	120200	240642300	43850	43850	43850	43850	1
531	20230609	120100	240598450	43850	43850	43850	43850	0
532	20230609	120000	240598450	43850	43800	43850	43800	13
533	20230609	115900	240028900	43900	43850	43900	43850	65
534	20230609	115800	237178600	43800	43900	43900	43800	93
535	20230609	115700	233105050	43850	43850	43850	43850	50
536	20230609	115600	230912550	43850	43850	43850	43850	36
537	20230609	115500	229333950	43850	43850	43850	43850	1
538	20230609	115400	229290100	43900	43850	43900	43850	3
539	20230609	115300	229158500	43850	43850	43900	43850	10
540	20230609	115200	228719750	43900	43900	43900	43900	37
541	20230609	115100	227095450	43950	43900	43950	43900	3
542	20230609	115000	226963700	43900	43900	43900	43900	4
543	20230609	114900	226788100	43900	43850	43900	43850	30
544	20230609	114800	225471200	43850	43850	43850	43850	22
545	20230609	114700	224506500	43850	43850	43850	43850	1
546	20230609	114600	224462650	43850	43850	43850	43850	1
547	20230609	114500	224418800	43850	43900	43900	43850	2
548	20230609	114400	224331050	43850	43850	43850	43850	1
549	20230609	114300	224287200	43850	43850	43850	43850	1
550	20230609	114200	224243350	43850	43900	43900	43850	26
551	20230609	114100	223102000	43850	43850	43850	43850	21
552	20230609	114000	222181150	43850	43900	43900	43850	3
553	20230609	113900	222049550	43850	43850	43850	43850	0
554	20230609	113800	222049550	43850	43850	43850	43850	24
555	20230609	113700	220997150	43850	43850	43850	43850	1
556	20230609	113600	220953300	43850	43850	43850	43850	1
557	20230609	113500	220909450	43900	43850	43900	43850	2
558	20230609	113400	220821700	43850	43850	43850	43850	21
559	20230609	113300	219900850	43850	43900	43900	43850	2
560	20230609	113200	219813100	43850	43900	43900	43850	3
561	20230609	113100	219681450	43850	43850	43850	43850	2
562	20230609	113000	219593750	43850	43900	43900	43850	22
563	20230609	112900	218629000	43850	43850	43850	43850	1
564	20230609	112800	218585150	43850	43850	43850	43850	1
565	20230609	112700	218541300	43850	43850	43900	43850	24
566	20230609	112600	217488850	43850	43850	43850	43850	2
567	20230609	112500	217401150	43900	43900	43900	43900	7
568	20230609	112400	217093850	43850	43850	43850	43850	1
569	20230609	112300	217050000	43850	43850	43850	43850	21
570	20230609	112200	216129150	43850	43850	43850	43850	9
571	20230609	112100	215734500	43850	43850	43850	43850	1
572	20230609	112000	215690650	43900	43850	43900	43850	22
573	20230609	111900	214725900	43900	43850	43900	43850	12
574	20230609	111800	214199650	43850	43900	43900	43850	23
575	20230609	111700	213190000	43900	43800	43900	43800	31
576	20230609	111600	211829300	43850	43850	43850	43850	42
577	20230609	111500	209987600	43850	43800	43850	43800	3
578	20230609	111400	209856150	43800	43800	43800	43800	0
579	20230609	111300	209856150	43800	43800	43800	43800	2
580	20230609	111200	209768550	43800	43800	43800	43800	123
581	20230609	111100	204381150	43850	43850	43850	43850	0
582	20230609	111000	204381150	43850	43800	43850	43800	2
583	20230609	110900	204293500	43800	43800	43800	43800	22
584	20230609	110800	203329900	43850	43800	43850	43800	7
585	20230609	110700	203023000	43800	43800	43800	43800	1
586	20230609	110600	202979200	43800	43850	43850	43800	59
587	20230609	110500	200392100	43800	43800	43800	43800	22
588	20230609	110400	199428500	43800	43800	43850	43800	10
589	20230609	110300	198990450	43800	43800	43800	43800	2
590	20230609	110200	198902850	43800	43800	43800	43800	21
591	20230609	110100	197983050	43800	43800	43800	43800	81
592	20230609	110000	194435250	43800	43800	43800	43800	1
593	20230609	105900	194391450	43800	43800	43800	43800	3
594	20230609	105800	194260050	43850	43800	43850	43800	22
595	20230609	105700	193296400	43800	43800	43800	43800	2
596	20230609	105600	193208800	43800	43800	43800	43800	7
597	20230609	105500	192902200	43850	43800	43850	43800	20
598	20230609	105400	192025250	43850	43800	43900	43800	74
599	20230609	105300	188780950	43800	43800	43800	43800	34
600	20230609	105200	187291750	43800	43800	43800	43800	303
601	20230609	105100	174020350	43800	43800	43800	43800	25
602	20230609	105000	172925350	43850	43850	43850	43850	63
603	20230609	104900	170162800	43850	43850	43850	43850	31
604	20230609	104800	168803450	43850	43850	43850	43850	2
605	20230609	104700	168715750	43850	43850	43850	43850	23
606	20230609	104600	167707200	43850	43850	43900	43850	48
607	20230609	104500	165601900	43900	43850	43900	43850	2
608	20230609	104400	165514150	43900	43850	43900	43850	27
609	20230609	104300	164330150	43850	43850	43850	43850	11
610	20230609	104200	163847800	43850	43850	43850	43850	1
611	20230609	104100	163803950	43850	43850	43850	43850	2
612	20230609	104000	163716250	43950	43900	43950	43900	17
613	20230609	103900	162969850	43900	43900	43900	43900	275
614	20230609	103800	150897350	43900	43900	43900	43900	1
615	20230609	103700	150853450	43900	43900	43900	43900	22
616	20230609	103600	149887650	43900	43900	43900	43900	1
617	20230609	103500	149843750	43900	43900	43900	43900	1
618	20230609	103400	149799850	43850	43850	43850	43850	10
619	20230609	103300	149361350	43900	43850	43900	43850	27
620	20230609	103200	148177150	43850	43900	43950	43850	128
621	20230609	103100	142560350	43950	43950	43950	43950	18
622	20230609	103000	141769250	44000	44000	44000	44000	1
623	20230609	102900	141725250	43950	43950	44000	43950	24
624	20230609	102800	140670400	43950	44000	44000	43950	19
625	20230609	102700	139834450	44000	44000	44050	44000	4
626	20230609	102600	139658400	44000	43950	44000	43950	328
627	20230609	102500	125227450	44000	43950	44000	43950	22
628	20230609	102400	124260500	44000	43950	44000	43950	6
629	20230609	102300	123996700	43950	43950	43950	43950	166
630	20230609	102200	116701000	43950	43900	43950	43900	216
631	20230609	102100	107218550	43850	43850	43850	43850	0
632	20230609	102000	107218550	43850	43900	43900	43850	78
633	20230609	101900	103794450	43850	43850	43900	43850	23
634	20230609	101800	102785850	43850	43900	43900	43850	81
635	20230609	101700	99233500	43900	43900	43900	43900	50
636	20230609	101600	97038500	43850	43850	43850	43850	50
637	20230609	101500	94846000	43800	43800	43800	43800	23
638	20230609	101400	93838600	43850	43850	43850	43850	19
639	20230609	101300	93005450	43850	43850	43850	43800	149
640	20230609	101200	86471850	43850	43850	43850	43850	1
641	20230609	101100	86428000	43800	43800	43800	43800	22
642	20230609	101000	85464400	43800	43800	43800	43800	11
643	20230609	100900	84982600	43800	43800	43800	43800	59
644	20230609	100800	82398400	43800	43750	43800	43750	139
645	20230609	100700	76311850	43750	43800	43800	43750	45
646	20230609	100600	74341000	43750	43750	43750	43750	2
647	20230609	100500	74253500	43750	43750	43750	43750	0
648	20230609	100400	74253500	43750	43750	43750	43750	22
649	20230609	100300	73291000	43800	43800	43800	43800	3
650	20230609	100200	73159600	43750	43750	43750	43750	1
651	20230609	100100	73115850	43750	43750	43750	43750	82
652	20230609	100000	69528350	43750	43750	43750	43750	2
653	20230609	095900	69440850	43750	43750	43750	43750	2
654	20230609	095800	69353350	43750	43750	43750	43750	4
655	20230609	095700	69178350	43800	43750	43800	43750	25
656	20230609	095600	68084500	43750	43750	43750	43750	0
657	20230609	095500	68084500	43750	43800	43800	43750	3
658	20230609	095400	67953200	43750	43750	43750	43750	0
659	20230609	095300	67953200	43750	43750	43800	43750	27
660	20230609	095200	66771700	43750	43800	43800	43750	2
661	20230609	095100	66684150	43750	43750	43750	43750	1
662	20230609	095000	66640400	43750	43750	43750	43750	31
663	20230609	094900	65284150	43800	43800	43800	43800	6
664	20230609	094800	65021350	43750	43800	43800	43750	3
665	20230609	094700	64890050	43750	43750	43750	43750	0
666	20230609	094600	64890050	43750	43800	43800	43750	33
667	20230609	094500	63445800	43750	43750	43750	43750	0
668	20230609	094400	63445800	43750	43750	43750	43750	2
669	20230609	094300	63358300	43750	43750	43750	43750	277
670	20230609	094200	51239550	43800	43800	43800	43800	0
671	20230609	094100	51239550	43800	43800	43800	43800	118
672	20230609	094000	46071150	43800	43800	43800	43800	1
673	20230609	093900	46027350	43850	43850	43850	43800	23
674	20230609	093800	45019850	43850	43850	43850	43850	0
675	20230609	093700	45019850	43850	43850	43850	43850	1
676	20230609	093600	44976000	43850	43850	43850	43850	48
677	20230609	093500	42871200	43850	43900	43900	43850	2
678	20230609	093400	42783450	43850	43850	43900	43850	3
679	20230609	093300	42651850	43850	43900	43900	43850	31
680	20230609	093200	41292450	43850	43850	43850	43850	23
681	20230609	093100	40283900	43900	43900	43900	43900	0
682	20230609	093000	40283900	43900	43850	43900	43850	4
683	20230609	092900	40108400	43850	43850	43850	43850	70
684	20230609	092800	37038900	43850	43850	43850	43850	48
685	20230609	092700	34934100	43850	43850	43850	43850	2
686	20230609	092600	34846400	43850	43850	43850	43850	1
687	20230609	092500	34802550	43850	43850	43850	43850	23
688	20230609	092400	33794000	43900	43900	43900	43900	3
689	20230609	092300	33662300	43850	43850	43850	43850	1
690	20230609	092200	33618450	43850	43900	43900	43850	13
691	20230609	092100	33048350	43850	43850	43850	43850	47
692	20230609	092000	30987400	43850	43850	43850	43850	2
693	20230609	091900	30899700	43850	43850	43850	43850	0
694	20230609	091800	30899700	43850	43850	43850	43850	2
695	20230609	091700	30812000	43850	43850	43850	43850	20
696	20230609	091600	29935000	43850	43850	43850	43850	1
697	20230609	091500	29891150	43850	43850	43850	43850	71
698	20230609	091400	26777800	43850	43900	43900	43850	14
699	20230609	091300	26163650	43800	43800	43800	43800	1
700	20230609	091200	26119850	43800	43800	43800	43800	1
701	20230609	091100	26076050	43800	43850	43850	43800	75
702	20230609	091000	22787450	43850	43850	43850	43850	8
703	20230609	090900	22436650	43850	43850	43850	43850	3
704	20230609	090800	22305100	43850	43850	43850	43850	23
705	20230609	090700	21296550	43850	43850	43850	43850	5
706	20230609	090600	21077300	43850	43900	43900	43650	3
707	20230609	090500	20945900	43900	43850	43900	43850	4
708	20230609	090400	20770350	43850	43850	43850	43850	2
709	20230609	090300	20682650	43850	43800	43850	43800	38
710	20230609	090200	19016550	43700	43700	43700	43700	9
711	20230609	090100	18623250	43650	43650	43650	43650	16
712	20230609	090000	17924850	43650	43400	43650	43400	413